TravelCenters of America Inc (TA) Exchange: NASDAQ
Data as of Oct. 22, 2024
$86.00 ($0.00) 0.00%
TravelCenters of America Inc - Daily Information
Click for more stock information on TravelCenters of America Inc.Daily Information | Data |
---|---|
Date | Oct. 22, 2024 |
Open | $86.00 |
Previous Close | $86.00 |
High | $86.00 |
Low | $86.00 |
Adjusted Open | $86.00 |
Previous Adjusted Close | $86.00 |
Adjusted High | $86.00 |
Adjusted Low | $86.00 |
About TravelCenters of America Inc (TA)
TravelCenters of America Inc. is a leading travel plaza and professional driver services provider in North America. Founded in 1992, the company has grown rapidly to become the largest publicly traded full-service travel center network in the United States. As of 2019, TA operated and franchised over 270 travel centers and travel plazas across the United States, Canada and England, offering a wide variety of services such as full-service restaurants, truck repair services, convenience stores, quick-serve restaurants, retail stores and other amenities designed to help professional drivers stay safe, comfortable and informed on the road. The company is committed to providing the best services and amenities to truckers and travelers alike.
Invest in TravelCenters of America Inc (TA)
Historical Stock Data for TravelCenters of America Inc (TA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-15 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0 |
2023-05-12 | $86.03 | $86.03 | $85.99 | $86.00 | $86.00 | 1,111,573 |
2023-05-11 | $86.02 | $86.02 | $86.00 | $86.01 | $86.01 | 363,626 |
2023-05-10 | $86.04 | $86.12 | $85.99 | $86.02 | $86.02 | 696,527 |
2023-05-09 | $86.01 | $86.09 | $86.01 | $86.05 | $86.05 | 313,645 |
2023-05-08 | $86.07 | $86.22 | $86.00 | $86.01 | $86.01 | 249,331 |
2023-05-05 | $86.07 | $86.19 | $86.01 | $86.04 | $86.04 | 238,505 |
2023-05-04 | $86.05 | $86.12 | $86.01 | $86.02 | $86.02 | 169,697 |
2023-05-03 | $86.18 | $86.42 | $86.01 | $86.02 | $86.02 | 243,961 |
2023-05-02 | $86.11 | $86.19 | $86.01 | $86.13 | $86.13 | 174,062 |
2023-05-01 | $86.10 | $86.30 | $86.02 | $86.09 | $86.09 | 170,237 |
2023-04-28 | $86.31 | $86.65 | $86.05 | $86.13 | $86.13 | 219,044 |
2023-04-27 | $86.05 | $86.34 | $86.05 | $86.34 | $86.34 | 176,297 |
2023-04-26 | $86.10 | $86.14 | $86.08 | $86.10 | $86.10 | 173,070 |
2023-04-25 | $86.35 | $86.40 | $86.09 | $86.10 | $86.10 | 407,361 |
2023-04-24 | $86.82 | $87.00 | $86.35 | $86.70 | $86.70 | 385,569 |
2023-04-21 | $87.32 | $88.17 | $87.29 | $88.02 | $88.02 | 234,281 |
2023-04-20 | $87.55 | $87.55 | $87.28 | $87.45 | $87.45 | 221,648 |
2023-04-19 | $87.33 | $87.60 | $87.26 | $87.52 | $87.52 | 242,754 |
2023-04-18 | $88.29 | $88.39 | $87.30 | $87.58 | $87.58 | 366,821 |
2023-04-17 | $87.70 | $88.55 | $87.68 | $88.36 | $88.36 | 469,892 |
2023-04-14 | $86.95 | $87.22 | $86.83 | $87.20 | $87.20 | 393,993 |
2023-04-13 | $86.75 | $87.00 | $86.65 | $86.85 | $86.85 | 417,456 |
2023-04-12 | $86.76 | $86.99 | $86.62 | $86.70 | $86.70 | 634,820 |
2023-04-11 | $86.72 | $86.86 | $86.38 | $86.55 | $86.55 | 416,814 |
2023-04-10 | $86.50 | $86.86 | $86.50 | $86.86 | $86.86 | 191,083 |
2023-04-06 | $86.89 | $86.93 | $86.42 | $86.55 | $86.55 | 426,591 |
2023-04-05 | $86.80 | $86.99 | $86.60 | $86.94 | $86.94 | 511,563 |
2023-04-04 | $86.58 | $86.89 | $86.47 | $86.76 | $86.76 | 243,863 |
2023-04-03 | $86.31 | $86.62 | $86.23 | $86.61 | $86.61 | 191,271 |
2023-03-31 | $86.50 | $86.93 | $86.40 | $86.50 | $86.50 | 155,894 |
2023-03-30 | $86.41 | $86.62 | $86.23 | $86.31 | $86.31 | 292,635 |
2023-03-29 | $86.10 | $86.96 | $85.75 | $86.06 | $86.06 | 708,471 |
2023-03-28 | $86.50 | $86.72 | $86.06 | $86.06 | $86.06 | 514,686 |
2023-03-27 | $86.91 | $87.17 | $86.54 | $86.60 | $86.60 | 609,954 |
2023-03-24 | $85.83 | $86.39 | $85.75 | $86.23 | $86.23 | 662,232 |
2023-03-23 | $85.80 | $86.68 | $85.72 | $86.25 | $86.25 | 4,177,348 |
2023-03-22 | $84.32 | $84.33 | $84.17 | $84.25 | $84.25 | 847,019 |
2023-03-21 | $84.49 | $84.54 | $84.21 | $84.23 | $84.23 | 451,682 |
2023-03-20 | $84.37 | $84.50 | $84.35 | $84.38 | $84.38 | 471,961 |
2023-03-17 | $84.36 | $84.46 | $84.26 | $84.39 | $84.39 | 685,289 |
2023-03-16 | $84.46 | $84.50 | $84.35 | $84.44 | $84.44 | 461,274 |
2023-03-15 | $84.40 | $84.57 | $84.26 | $84.51 | $84.51 | 557,984 |
2023-03-14 | $84.55 | $84.64 | $84.38 | $84.48 | $84.48 | 606,007 |
2023-03-13 | $84.33 | $84.59 | $84.19 | $84.53 | $84.53 | 923,734 |
2023-03-10 | $84.40 | $84.57 | $84.27 | $84.40 | $84.40 | 667,290 |
2023-03-09 | $84.56 | $84.60 | $84.28 | $84.31 | $84.31 | 563,027 |
2023-03-08 | $84.63 | $84.70 | $84.47 | $84.50 | $84.50 | 796,244 |
2023-03-07 | $84.66 | $84.76 | $84.49 | $84.51 | $84.51 | 399,754 |
2023-03-06 | $84.78 | $84.82 | $84.63 | $84.63 | $84.63 | 806,012 |
2023-03-03 | $84.57 | $85.06 | $84.45 | $84.77 | $84.77 | 1,082,759 |
2023-03-02 | $84.35 | $84.57 | $84.25 | $84.55 | $84.55 | 1,062,743 |
2023-03-01 | $84.36 | $84.46 | $84.25 | $84.26 | $84.26 | 837,808 |
2023-02-28 | $84.33 | $84.41 | $84.31 | $84.35 | $84.35 | 970,816 |
2023-02-27 | $84.34 | $84.46 | $84.28 | $84.35 | $84.35 | 1,004,516 |
2023-02-24 | $84.25 | $84.43 | $84.22 | $84.37 | $84.37 | 1,538,398 |
2023-02-23 | $84.22 | $84.34 | $84.19 | $84.28 | $84.28 | 1,316,274 |
2023-02-22 | $84.12 | $84.38 | $84.12 | $84.30 | $84.30 | 1,584,970 |
2023-02-21 | $84.25 | $84.31 | $84.05 | $84.10 | $84.10 | 1,476,321 |
2023-02-17 | $84.40 | $84.43 | $84.20 | $84.22 | $84.22 | 2,907,076 |
2023-02-16 | $84.50 | $84.60 | $84.05 | $84.43 | $84.43 | 10,521,824 |
2023-02-15 | $47.46 | $50.09 | $47.01 | $49.44 | $49.44 | 88,041 |
2023-02-14 | $47.77 | $47.99 | $46.87 | $47.69 | $47.69 | 84,305 |
2023-02-13 | $47.17 | $48.09 | $46.41 | $48.00 | $48.00 | 54,723 |
2023-02-10 | $47.61 | $47.77 | $46.74 | $47.01 | $47.01 | 65,109 |
2023-02-09 | $49.77 | $50.18 | $47.36 | $47.61 | $47.61 | 118,687 |
2023-02-08 | $49.51 | $49.57 | $48.61 | $49.05 | $49.05 | 129,609 |
2023-02-07 | $48.40 | $49.76 | $47.64 | $49.52 | $49.52 | 109,017 |
2023-02-06 | $47.78 | $48.92 | $47.36 | $48.40 | $48.40 | 99,172 |
2023-02-03 | $47.50 | $48.15 | $47.21 | $48.06 | $48.06 | 78,637 |
2023-02-02 | $46.53 | $48.08 | $46.32 | $47.89 | $47.89 | 161,315 |
2023-02-01 | $45.33 | $46.61 | $44.54 | $46.11 | $46.11 | 94,209 |
2023-01-31 | $43.67 | $45.52 | $43.26 | $45.52 | $45.52 | 145,839 |
2023-01-30 | $44.45 | $44.64 | $43.05 | $43.20 | $43.20 | 90,864 |
2023-01-27 | $45.90 | $46.14 | $44.56 | $44.68 | $44.68 | 78,404 |
2023-01-26 | $46.32 | $46.40 | $45.39 | $46.09 | $46.09 | 95,623 |
2023-01-25 | $45.94 | $46.23 | $45.61 | $45.74 | $45.74 | 36,550 |
2023-01-24 | $46.12 | $46.60 | $45.93 | $46.14 | $46.14 | 59,355 |
2023-01-23 | $45.82 | $47.43 | $45.58 | $46.50 | $46.50 | 58,988 |
2023-01-20 | $45.71 | $46.06 | $45.22 | $45.88 | $45.88 | 100,106 |
2023-01-19 | $45.57 | $45.67 | $44.92 | $45.24 | $45.24 | 88,386 |
2023-01-18 | $47.52 | $48.22 | $45.58 | $45.72 | $45.72 | 88,237 |
2023-01-17 | $47.41 | $48.00 | $46.81 | $47.35 | $47.35 | 69,484 |
2023-01-13 | $46.86 | $48.00 | $46.52 | $47.68 | $47.68 | 59,166 |
2023-01-12 | $47.18 | $47.54 | $46.36 | $47.50 | $47.50 | 61,236 |
2023-01-11 | $46.66 | $47.18 | $46.04 | $46.82 | $46.82 | 64,622 |
2023-01-10 | $46.08 | $46.54 | $45.26 | $46.54 | $46.54 | 62,406 |
2023-01-09 | $46.26 | $46.68 | $45.65 | $46.05 | $46.05 | 78,497 |
2023-01-06 | $44.65 | $46.39 | $44.58 | $46.04 | $46.04 | 62,803 |
2023-01-05 | $44.33 | $44.82 | $43.94 | $44.25 | $44.25 | 53,764 |
2023-01-04 | $43.97 | $45.11 | $43.54 | $44.89 | $44.89 | 61,816 |
2023-01-03 | $44.71 | $45.58 | $43.54 | $43.64 | $43.64 | 106,897 |
2022-12-30 | $43.53 | $44.95 | $43.21 | $44.78 | $44.78 | 208,755 |
2022-12-29 | $43.03 | $44.04 | $42.67 | $43.76 | $43.76 | 66,855 |
2022-12-28 | $43.70 | $44.22 | $42.50 | $42.58 | $42.58 | 100,111 |
2022-12-27 | $44.72 | $45.34 | $43.43 | $43.74 | $43.74 | 94,725 |
2022-12-23 | $42.61 | $45.10 | $42.50 | $45.05 | $45.05 | 146,084 |
2022-12-22 | $45.12 | $45.12 | $42.13 | $42.89 | $42.89 | 119,435 |
2022-12-21 | $45.96 | $46.88 | $45.31 | $45.54 | $45.54 | 70,392 |
2022-12-20 | $45.91 | $45.98 | $44.42 | $45.68 | $45.68 | 156,409 |
2022-12-19 | $45.77 | $46.79 | $45.66 | $46.31 | $46.31 | 107,567 |
2022-12-16 | $45.22 | $45.82 | $44.89 | $45.53 | $45.53 | 173,608 |
2022-12-15 | $46.19 | $46.48 | $45.41 | $45.89 | $45.89 | 69,674 |
2022-12-14 | $46.67 | $47.84 | $46.18 | $46.85 | $46.85 | 62,912 |
2022-12-13 | $48.21 | $48.53 | $46.21 | $47.01 | $47.01 | 92,762 |
2022-12-12 | $45.53 | $46.69 | $45.00 | $46.69 | $46.69 | 112,375 |
2022-12-09 | $46.92 | $46.92 | $44.69 | $45.53 | $45.53 | 133,016 |
2022-12-08 | $46.76 | $48.80 | $46.12 | $47.04 | $47.04 | 96,294 |
2022-12-07 | $46.89 | $46.89 | $45.83 | $46.26 | $46.26 | 100,037 |
2022-12-06 | $47.49 | $48.89 | $46.05 | $46.94 | $46.94 | 84,763 |
2022-12-05 | $49.89 | $49.89 | $45.55 | $47.31 | $47.31 | 186,538 |
2022-12-02 | $49.93 | $50.60 | $49.60 | $49.96 | $49.96 | 74,076 |
2022-12-01 | $51.35 | $51.62 | $50.09 | $50.48 | $50.48 | 63,749 |
2022-11-30 | $50.29 | $51.23 | $49.14 | $51.15 | $51.15 | 138,685 |
2022-11-29 | $51.64 | $51.83 | $49.93 | $50.13 | $50.13 | 74,725 |
2022-11-28 | $51.65 | $52.62 | $51.06 | $51.40 | $51.40 | 86,142 |
2022-11-25 | $51.26 | $52.42 | $51.25 | $51.57 | $51.57 | 36,862 |
2022-11-23 | $51.09 | $51.56 | $49.64 | $51.36 | $51.36 | 89,600 |
2022-11-22 | $49.00 | $49.51 | $48.00 | $48.70 | $48.70 | 138,380 |
2022-11-21 | $49.92 | $50.40 | $48.91 | $48.96 | $48.96 | 109,865 |
2022-11-18 | $50.82 | $50.82 | $49.43 | $50.00 | $50.00 | 105,126 |
2022-11-17 | $49.62 | $50.10 | $48.39 | $49.62 | $49.62 | 184,329 |
2022-11-16 | $51.31 | $52.99 | $50.68 | $51.00 | $51.00 | 112,541 |
2022-11-15 | $50.90 | $52.70 | $50.57 | $52.03 | $52.03 | 141,644 |
2022-11-14 | $51.48 | $52.11 | $49.91 | $49.91 | $49.91 | 130,877 |
2022-11-11 | $52.99 | $52.99 | $51.37 | $51.64 | $51.64 | 118,125 |
2022-11-10 | $52.90 | $53.35 | $52.31 | $52.77 | $52.77 | 165,643 |
2022-11-09 | $51.19 | $52.28 | $50.92 | $51.07 | $51.07 | 155,628 |
2022-11-08 | $54.70 | $54.77 | $51.49 | $52.26 | $52.26 | 224,592 |
2022-11-07 | $52.74 | $54.90 | $52.03 | $54.55 | $54.55 | 164,409 |
2022-11-04 | $53.02 | $53.50 | $51.56 | $53.04 | $53.04 | 122,523 |
2022-11-03 | $49.80 | $52.57 | $49.43 | $52.08 | $52.08 | 277,696 |
2022-11-02 | $57.01 | $57.01 | $48.51 | $49.31 | $49.31 | 757,387 |
2022-11-01 | $64.40 | $64.80 | $63.22 | $63.83 | $63.83 | 104,460 |
2022-10-31 | $63.65 | $64.73 | $62.95 | $63.58 | $63.58 | 98,700 |
2022-10-28 | $62.83 | $65.33 | $62.29 | $64.11 | $64.11 | 176,295 |
2022-10-27 | $60.81 | $64.60 | $60.35 | $63.05 | $63.05 | 201,896 |
2022-10-26 | $58.99 | $60.77 | $58.20 | $60.08 | $60.08 | 98,143 |
2022-10-25 | $56.47 | $60.10 | $55.50 | $58.75 | $58.75 | 149,920 |
2022-10-24 | $58.32 | $58.32 | $56.53 | $57.07 | $57.07 | 103,837 |
2022-10-21 | $57.19 | $58.00 | $56.43 | $57.59 | $57.59 | 87,628 |
2022-10-20 | $57.78 | $59.05 | $56.19 | $56.71 | $56.71 | 105,449 |
2022-10-19 | $57.29 | $57.96 | $56.51 | $57.94 | $57.94 | 60,648 |
2022-10-18 | $57.87 | $58.68 | $57.10 | $57.88 | $57.88 | 101,540 |
2022-10-17 | $55.43 | $57.12 | $55.21 | $56.99 | $56.99 | 93,535 |
2022-10-14 | $56.05 | $56.42 | $54.01 | $54.14 | $54.14 | 102,587 |
2022-10-13 | $52.77 | $56.00 | $51.65 | $55.87 | $55.87 | 107,681 |
2022-10-12 | $53.00 | $53.81 | $52.04 | $53.59 | $53.59 | 75,837 |
2022-10-11 | $53.62 | $55.27 | $52.59 | $52.80 | $52.80 | 157,095 |
2022-10-10 | $55.27 | $57.80 | $52.92 | $53.84 | $53.84 | 133,654 |
2022-10-07 | $57.38 | $57.45 | $54.88 | $54.96 | $54.96 | 100,016 |
2022-10-06 | $58.06 | $59.50 | $57.71 | $58.02 | $58.02 | 215,636 |
2022-10-05 | $57.08 | $59.03 | $56.50 | $58.31 | $58.31 | 118,000 |
2022-10-04 | $57.17 | $58.65 | $56.88 | $57.91 | $57.91 | 129,745 |
2022-10-03 | $54.76 | $56.77 | $53.63 | $56.38 | $56.38 | 141,386 |
2022-09-30 | $54.37 | $55.69 | $53.36 | $53.93 | $53.93 | 283,765 |
2022-09-29 | $56.36 | $56.53 | $54.00 | $54.62 | $54.62 | 105,615 |
2022-09-28 | $54.77 | $57.21 | $54.60 | $56.96 | $56.96 | 106,199 |
2022-09-27 | $54.13 | $54.96 | $53.10 | $54.45 | $54.45 | 118,627 |
2022-09-26 | $53.23 | $55.40 | $52.74 | $53.05 | $53.05 | 111,601 |
2022-09-23 | $52.98 | $53.54 | $52.29 | $53.16 | $53.16 | 93,094 |
2022-09-22 | $58.87 | $58.87 | $53.95 | $54.08 | $54.08 | 136,617 |
2022-09-21 | $60.95 | $60.95 | $56.13 | $57.27 | $57.27 | 146,866 |
2022-09-20 | $61.01 | $62.03 | $58.92 | $60.35 | $60.35 | 172,420 |
2022-09-19 | $58.22 | $62.04 | $57.79 | $61.60 | $61.60 | 140,915 |
2022-09-16 | $58.54 | $59.10 | $57.76 | $58.96 | $58.96 | 354,685 |
2022-09-15 | $56.81 | $59.36 | $55.40 | $59.30 | $59.30 | 136,023 |
2022-09-14 | $56.31 | $57.08 | $55.22 | $56.87 | $56.87 | 120,738 |
2022-09-13 | $52.65 | $55.35 | $52.50 | $55.22 | $55.22 | 162,675 |
2022-09-12 | $53.89 | $54.59 | $53.20 | $53.64 | $53.64 | 81,450 |
2022-09-09 | $53.40 | $53.95 | $52.90 | $53.54 | $53.54 | 71,226 |
2022-09-08 | $53.66 | $53.89 | $52.30 | $53.21 | $53.21 | 49,379 |
2022-09-07 | $53.23 | $54.38 | $52.55 | $54.16 | $54.16 | 78,861 |
2022-09-06 | $54.00 | $54.06 | $52.29 | $53.64 | $53.64 | 74,494 |
2022-09-02 | $55.69 | $55.69 | $53.49 | $54.29 | $54.29 | 78,433 |
2022-09-01 | $53.80 | $55.20 | $52.64 | $55.05 | $55.05 | 99,692 |
2022-08-31 | $55.50 | $55.64 | $53.30 | $54.08 | $54.08 | 128,184 |
2022-08-30 | $58.56 | $59.20 | $55.32 | $55.50 | $55.50 | 112,072 |
2022-08-29 | $58.00 | $59.59 | $57.01 | $58.40 | $58.40 | 83,077 |
2022-08-26 | $59.15 | $59.70 | $57.34 | $58.28 | $58.28 | 75,144 |
2022-08-25 | $57.37 | $59.39 | $57.37 | $59.27 | $59.27 | 65,656 |
2022-08-24 | $57.82 | $57.86 | $56.61 | $57.23 | $57.23 | 46,718 |
2022-08-23 | $57.30 | $58.98 | $57.30 | $57.82 | $57.82 | 69,847 |
2022-08-22 | $56.73 | $57.74 | $55.00 | $57.00 | $57.00 | 143,524 |
2022-08-19 | $57.82 | $58.49 | $57.48 | $57.94 | $57.94 | 116,743 |
2022-08-18 | $57.56 | $58.83 | $56.64 | $58.77 | $58.77 | 105,924 |
2022-08-17 | $57.46 | $57.86 | $56.38 | $57.16 | $57.16 | 123,502 |
2022-08-16 | $58.55 | $59.53 | $57.06 | $57.99 | $57.99 | 154,916 |
2022-08-15 | $53.82 | $58.30 | $53.29 | $58.25 | $58.25 | 160,192 |
2022-08-12 | $54.32 | $54.32 | $53.31 | $53.95 | $53.95 | 97,592 |
2022-08-11 | $53.26 | $54.25 | $53.00 | $53.99 | $53.99 | 79,416 |
2022-08-10 | $54.45 | $54.50 | $52.61 | $52.75 | $52.75 | 91,801 |
2022-08-09 | $52.64 | $53.97 | $51.75 | $53.00 | $53.00 | 150,986 |
2022-08-08 | $54.01 | $54.59 | $52.56 | $52.93 | $52.93 | 163,327 |
2022-08-05 | $51.65 | $53.43 | $50.02 | $52.56 | $52.56 | 167,288 |
2022-08-04 | $50.85 | $53.66 | $49.74 | $53.24 | $53.24 | 213,104 |
2022-08-03 | $48.80 | $50.59 | $48.48 | $50.31 | $50.31 | 265,198 |
2022-08-02 | $46.55 | $51.54 | $46.19 | $47.47 | $47.47 | 570,849 |
2022-08-01 | $41.72 | $43.23 | $41.25 | $42.45 | $42.45 | 127,929 |
2022-07-29 | $41.34 | $42.04 | $40.96 | $41.72 | $41.72 | 66,980 |
2022-07-28 | $40.13 | $41.48 | $39.18 | $41.42 | $41.42 | 83,966 |
2022-07-27 | $39.52 | $40.41 | $39.32 | $40.06 | $40.06 | 107,096 |
2022-07-26 | $38.99 | $39.38 | $37.92 | $39.26 | $39.26 | 67,350 |
2022-07-25 | $40.51 | $40.62 | $39.35 | $39.40 | $39.40 | 258,574 |
2022-07-22 | $40.73 | $41.97 | $39.38 | $40.28 | $40.28 | 63,894 |
2022-07-21 | $40.19 | $40.73 | $39.50 | $40.57 | $40.57 | 65,885 |
2022-07-20 | $40.18 | $40.67 | $38.97 | $40.34 | $40.34 | 290,731 |
2022-07-19 | $38.48 | $40.40 | $38.48 | $40.01 | $40.01 | 84,299 |
2022-07-18 | $39.29 | $40.38 | $37.39 | $37.69 | $37.69 | 98,646 |
2022-07-15 | $37.14 | $38.69 | $36.52 | $38.60 | $38.60 | 109,158 |
2022-07-14 | $34.91 | $36.10 | $34.83 | $35.98 | $35.98 | 63,446 |
2022-07-13 | $34.71 | $35.90 | $34.51 | $35.70 | $35.70 | 46,256 |
2022-07-12 | $34.97 | $35.90 | $34.97 | $35.57 | $35.57 | 53,049 |
2022-07-11 | $35.35 | $35.57 | $34.75 | $34.87 | $34.87 | 134,937 |
2022-07-08 | $35.78 | $36.26 | $34.73 | $35.67 | $35.67 | 79,133 |
2022-07-07 | $34.96 | $36.13 | $34.92 | $35.76 | $35.76 | 82,788 |
2022-07-06 | $36.13 | $36.13 | $33.88 | $34.65 | $34.65 | 101,476 |
2022-07-05 | $34.06 | $36.46 | $33.56 | $36.32 | $36.32 | 110,095 |
2022-07-01 | $34.40 | $35.12 | $34.00 | $34.99 | $34.99 | 84,031 |
2022-06-30 | $33.40 | $34.50 | $32.47 | $34.47 | $34.47 | 89,772 |
2022-06-29 | $36.02 | $36.02 | $33.53 | $34.02 | $34.02 | 102,999 |
2022-06-28 | $36.92 | $37.79 | $35.96 | $36.03 | $36.03 | 164,103 |
2022-06-27 | $34.98 | $36.97 | $34.84 | $36.52 | $36.52 | 113,360 |
2022-06-24 | $33.95 | $35.67 | $33.95 | $34.74 | $34.74 | 157,737 |
2022-06-23 | $34.90 | $34.90 | $32.40 | $33.78 | $33.78 | 92,408 |
2022-06-22 | $34.07 | $35.54 | $33.73 | $34.63 | $34.63 | 108,486 |
2022-06-21 | $33.66 | $35.84 | $33.00 | $35.01 | $35.01 | 187,934 |
2022-06-17 | $32.05 | $32.95 | $31.49 | $32.69 | $32.69 | 251,347 |
2022-06-16 | $33.81 | $33.82 | $31.42 | $31.68 | $31.68 | 123,493 |
2022-06-15 | $33.31 | $35.86 | $33.31 | $35.09 | $35.09 | 143,419 |
2022-06-14 | $32.31 | $34.11 | $31.95 | $33.24 | $33.24 | 109,937 |
2022-06-13 | $32.40 | $33.47 | $31.19 | $32.34 | $32.34 | 117,603 |
2022-06-10 | $35.49 | $36.18 | $33.40 | $33.73 | $33.73 | 83,652 |
2022-06-09 | $36.55 | $36.84 | $36.14 | $36.37 | $36.37 | 91,545 |
2022-06-08 | $36.61 | $36.95 | $36.02 | $36.95 | $36.95 | 111,740 |
2022-06-07 | $37.09 | $37.22 | $35.90 | $36.97 | $36.97 | 86,225 |
2022-06-06 | $38.44 | $38.44 | $36.93 | $37.32 | $37.32 | 69,738 |
2022-06-03 | $39.29 | $39.29 | $37.64 | $38.00 | $38.00 | 57,677 |
2022-06-02 | $38.16 | $39.66 | $38.00 | $39.49 | $39.49 | 106,356 |
2022-06-01 | $39.26 | $39.50 | $37.22 | $38.08 | $38.08 | 65,146 |
2022-05-31 | $38.75 | $39.16 | $37.46 | $39.05 | $39.05 | 241,115 |
2022-05-27 | $37.17 | $38.19 | $36.93 | $38.13 | $38.13 | 92,438 |
2022-05-26 | $35.94 | $37.54 | $35.94 | $36.92 | $36.92 | 86,256 |
2022-05-25 | $33.68 | $36.49 | $33.36 | $35.61 | $35.61 | 139,664 |
2022-05-24 | $33.58 | $34.11 | $32.60 | $33.70 | $33.70 | 61,972 |
2022-05-23 | $34.42 | $34.50 | $33.41 | $34.15 | $34.15 | 60,753 |
2022-05-20 | $33.90 | $33.93 | $32.14 | $33.82 | $33.82 | 137,246 |
2022-05-19 | $34.00 | $34.71 | $33.34 | $33.57 | $33.57 | 113,708 |
2022-05-18 | $36.23 | $36.29 | $33.86 | $34.41 | $34.41 | 181,422 |
2022-05-17 | $37.38 | $37.92 | $36.01 | $37.08 | $37.08 | 120,117 |
2022-05-16 | $36.27 | $37.20 | $35.80 | $36.34 | $36.34 | 58,096 |
2022-05-13 | $36.70 | $37.19 | $36.20 | $36.70 | $36.70 | 92,722 |
2022-05-12 | $35.40 | $36.91 | $34.95 | $35.99 | $35.99 | 106,050 |
2022-05-11 | $36.39 | $37.59 | $35.32 | $35.59 | $35.59 | 129,001 |
2022-05-10 | $36.69 | $37.50 | $34.78 | $36.04 | $36.04 | 124,564 |
2022-05-09 | $36.46 | $37.21 | $35.67 | $36.20 | $36.20 | 109,625 |
2022-05-06 | $39.77 | $40.57 | $36.39 | $36.94 | $36.94 | 124,100 |
2022-05-05 | $39.30 | $40.86 | $39.04 | $40.17 | $40.17 | 147,712 |
2022-05-04 | $38.58 | $40.49 | $36.75 | $39.88 | $39.88 | 170,731 |
2022-05-03 | $40.91 | $43.00 | $38.52 | $38.87 | $38.87 | 205,870 |
2022-05-02 | $38.42 | $39.65 | $37.46 | $39.32 | $39.32 | 195,629 |
2022-04-29 | $38.60 | $39.86 | $37.72 | $38.01 | $38.01 | 113,503 |
2022-04-28 | $38.23 | $39.92 | $37.36 | $39.00 | $39.00 | 115,994 |
2022-04-27 | $36.79 | $39.01 | $36.45 | $37.54 | $37.54 | 118,752 |
2022-04-26 | $37.76 | $38.22 | $36.39 | $36.52 | $36.52 | 105,234 |
2022-04-25 | $37.66 | $38.47 | $37.03 | $38.22 | $38.22 | 103,239 |
2022-04-22 | $40.04 | $40.36 | $37.94 | $38.24 | $38.24 | 86,296 |
2022-04-21 | $42.05 | $42.45 | $40.21 | $40.51 | $40.51 | 109,889 |
2022-04-20 | $41.84 | $42.25 | $41.13 | $41.49 | $41.49 | 86,595 |
2022-04-19 | $40.43 | $42.42 | $40.43 | $41.64 | $41.64 | 75,448 |
2022-04-18 | $38.99 | $40.44 | $38.58 | $40.41 | $40.41 | 100,953 |
2022-04-14 | $39.44 | $40.61 | $38.66 | $38.87 | $38.87 | 86,860 |
2022-04-13 | $38.69 | $39.33 | $38.69 | $39.19 | $39.19 | 173,804 |
2022-04-12 | $39.98 | $40.53 | $37.93 | $38.69 | $38.69 | 102,470 |
2022-04-11 | $39.61 | $40.12 | $38.63 | $39.00 | $39.00 | 133,303 |
2022-04-08 | $38.98 | $40.50 | $38.49 | $39.79 | $39.79 | 126,888 |
2022-04-07 | $39.73 | $40.28 | $38.50 | $38.96 | $38.96 | 221,909 |
2022-04-06 | $39.90 | $40.67 | $38.56 | $39.88 | $39.88 | 86,240 |
2022-04-05 | $43.21 | $43.84 | $40.16 | $40.31 | $40.31 | 115,441 |
2022-04-04 | $42.83 | $43.37 | $41.61 | $43.10 | $43.10 | 97,600 |
2022-04-01 | $43.23 | $43.89 | $42.33 | $42.35 | $42.35 | 79,250 |
2022-03-31 | $43.68 | $44.18 | $42.32 | $42.96 | $42.96 | 212,669 |
2022-03-30 | $46.33 | $46.40 | $43.43 | $43.65 | $43.65 | 174,472 |
2022-03-29 | $44.43 | $46.35 | $44.43 | $46.18 | $46.18 | 145,648 |
2022-03-28 | $44.07 | $44.17 | $42.88 | $43.67 | $43.67 | 107,462 |
2022-03-25 | $45.12 | $45.33 | $43.76 | $44.04 | $44.04 | 67,385 |
2022-03-24 | $44.47 | $45.10 | $43.84 | $44.90 | $44.90 | 58,048 |
2022-03-23 | $44.87 | $45.05 | $43.60 | $43.89 | $43.89 | 61,692 |
2022-03-22 | $44.73 | $46.13 | $44.73 | $45.39 | $45.39 | 76,100 |
2022-03-21 | $44.74 | $44.79 | $43.62 | $44.05 | $44.05 | 115,688 |
2022-03-18 | $45.79 | $45.79 | $44.52 | $44.94 | $44.94 | 194,357 |
2022-03-17 | $45.34 | $46.38 | $45.04 | $46.10 | $46.10 | 89,493 |
2022-03-16 | $43.61 | $46.52 | $43.47 | $45.71 | $45.71 | 243,794 |
2022-03-15 | $40.33 | $43.32 | $40.33 | $43.31 | $43.31 | 231,468 |
2022-03-14 | $40.59 | $41.00 | $39.49 | $39.90 | $39.90 | 116,649 |
2022-03-11 | $41.00 | $41.31 | $40.34 | $40.42 | $40.42 | 101,281 |
2022-03-10 | $38.60 | $40.98 | $38.60 | $40.84 | $40.84 | 111,767 |
2022-03-09 | $38.93 | $40.25 | $38.93 | $39.76 | $39.76 | 114,524 |
2022-03-08 | $36.03 | $39.05 | $35.41 | $37.59 | $37.59 | 146,391 |
2022-03-07 | $39.30 | $39.41 | $35.72 | $36.17 | $36.17 | 210,530 |
2022-03-04 | $40.52 | $41.33 | $39.08 | $39.34 | $39.34 | 201,646 |
2022-03-03 | $41.59 | $41.61 | $40.28 | $41.43 | $41.43 | 170,680 |
2022-03-02 | $39.40 | $41.22 | $39.28 | $41.05 | $41.05 | 210,023 |
2022-03-01 | $42.23 | $42.61 | $38.43 | $38.90 | $38.90 | 234,594 |
2022-02-28 | $42.28 | $43.47 | $40.88 | $42.23 | $42.23 | 332,646 |
2022-02-25 | $42.31 | $43.85 | $41.37 | $43.72 | $43.72 | 277,797 |
2022-02-24 | $39.06 | $42.22 | $38.48 | $42.12 | $42.12 | 165,599 |
2022-02-23 | $43.94 | $43.94 | $40.10 | $40.31 | $40.31 | 255,851 |
2022-02-22 | $39.82 | $40.75 | $37.66 | $38.02 | $38.02 | 116,962 |
2022-02-18 | $39.12 | $40.86 | $39.12 | $40.41 | $40.41 | 94,299 |
2022-02-17 | $40.42 | $41.27 | $39.13 | $39.24 | $39.24 | 93,871 |
2022-02-16 | $41.27 | $41.73 | $40.32 | $40.77 | $40.77 | 94,850 |
2022-02-15 | $39.50 | $41.81 | $39.48 | $41.27 | $41.27 | 175,914 |
2022-02-14 | $40.86 | $40.86 | $38.52 | $39.04 | $39.04 | 226,944 |
2022-02-11 | $41.04 | $41.68 | $40.29 | $40.73 | $40.73 | 154,540 |
2022-02-10 | $41.95 | $42.39 | $40.81 | $41.16 | $41.16 | 255,922 |
2022-02-09 | $43.76 | $43.88 | $42.50 | $42.75 | $42.75 | 69,410 |
2022-02-08 | $42.95 | $44.09 | $42.42 | $43.49 | $43.49 | 113,360 |
2022-02-07 | $43.08 | $44.29 | $42.34 | $43.14 | $43.14 | 83,219 |
2022-02-04 | $43.41 | $43.65 | $41.55 | $43.24 | $43.24 | 86,604 |
2022-02-03 | $44.10 | $45.32 | $43.15 | $43.28 | $43.28 | 97,930 |
2022-02-02 | $46.09 | $46.09 | $43.50 | $44.54 | $44.54 | 99,060 |
2022-02-01 | $41.17 | $46.37 | $41.17 | $45.71 | $45.71 | 105,948 |
2022-01-31 | $43.09 | $45.74 | $43.09 | $45.58 | $45.58 | 93,001 |
2022-01-28 | $42.37 | $43.83 | $40.95 | $43.82 | $43.82 | 126,929 |
2022-01-27 | $44.58 | $44.58 | $41.88 | $42.19 | $42.19 | 249,663 |
2022-01-26 | $45.55 | $46.01 | $43.52 | $44.31 | $44.31 | 277,148 |
2022-01-25 | $43.57 | $45.23 | $43.44 | $44.61 | $44.61 | 207,658 |
2022-01-24 | $40.05 | $44.94 | $39.64 | $44.66 | $44.66 | 387,203 |
2022-01-21 | $40.42 | $42.41 | $40.22 | $40.84 | $40.84 | 152,442 |
2022-01-20 | $41.34 | $43.52 | $40.83 | $40.83 | $40.83 | 210,317 |
2022-01-19 | $43.48 | $43.51 | $41.60 | $41.79 | $41.79 | 211,954 |
2022-01-18 | $44.11 | $44.66 | $42.85 | $43.07 | $43.07 | 211,271 |
2022-01-14 | $46.00 | $46.27 | $44.10 | $45.04 | $45.04 | 205,874 |
2022-01-13 | $46.84 | $47.36 | $46.01 | $46.65 | $46.65 | 168,483 |
2022-01-12 | $46.94 | $47.58 | $45.84 | $46.29 | $46.29 | 156,334 |
2022-01-11 | $47.62 | $47.72 | $46.50 | $47.33 | $47.33 | 128,196 |
2022-01-10 | $46.76 | $47.36 | $44.45 | $47.21 | $47.21 | 187,313 |
2022-01-07 | $48.54 | $49.03 | $47.10 | $47.50 | $47.50 | 118,399 |
2022-01-06 | $48.74 | $50.00 | $48.10 | $48.44 | $48.44 | 90,233 |
2022-01-05 | $51.58 | $51.58 | $48.35 | $48.63 | $48.63 | 74,308 |
2022-01-04 | $52.04 | $52.84 | $50.01 | $51.05 | $51.05 | 110,538 |
2022-01-03 | $51.67 | $54.24 | $51.03 | $52.04 | $52.04 | 113,651 |
2021-12-31 | $51.77 | $51.97 | $50.35 | $51.62 | $51.62 | 169,095 |
2021-12-30 | $52.59 | $53.20 | $51.67 | $51.77 | $51.77 | 48,879 |
2021-12-29 | $53.73 | $53.73 | $51.95 | $52.18 | $52.18 | 76,760 |
2021-12-28 | $52.35 | $53.23 | $51.66 | $52.82 | $52.82 | 63,696 |
2021-12-27 | $52.06 | $53.04 | $51.42 | $52.53 | $52.53 | 76,143 |
2021-12-23 | $52.25 | $52.58 | $50.88 | $51.68 | $51.68 | 69,465 |
2021-12-22 | $51.31 | $52.20 | $48.89 | $51.98 | $51.98 | 111,864 |
2021-12-21 | $50.79 | $52.30 | $50.48 | $51.74 | $51.74 | 119,111 |
2021-12-20 | $49.06 | $49.93 | $47.59 | $49.69 | $49.69 | 153,973 |
2021-12-17 | $47.89 | $51.82 | $46.81 | $50.62 | $50.62 | 316,283 |
2021-12-16 | $52.19 | $52.35 | $48.38 | $48.64 | $48.64 | 148,472 |
2021-12-15 | $50.21 | $51.85 | $48.12 | $51.36 | $51.36 | 118,575 |
2021-12-14 | $47.98 | $50.67 | $47.05 | $50.21 | $50.21 | 105,469 |
2021-12-13 | $50.38 | $50.60 | $47.56 | $47.90 | $47.90 | 139,356 |
2021-12-10 | $51.19 | $51.92 | $49.42 | $50.30 | $50.30 | 105,374 |
2021-12-09 | $52.48 | $52.52 | $50.14 | $50.34 | $50.34 | 73,506 |
2021-12-08 | $53.63 | $53.75 | $52.15 | $52.43 | $52.43 | 84,853 |
2021-12-07 | $54.00 | $54.99 | $53.35 | $53.61 | $53.61 | 58,830 |
2021-12-06 | $51.30 | $53.78 | $50.53 | $52.81 | $52.81 | 85,438 |
2021-12-03 | $52.80 | $53.31 | $49.76 | $50.54 | $50.54 | 92,240 |
2021-12-02 | $50.94 | $53.02 | $50.60 | $52.47 | $52.47 | 78,645 |
2021-12-01 | $54.37 | $55.00 | $50.40 | $50.66 | $50.66 | 150,223 |
2021-11-30 | $52.72 | $53.50 | $49.62 | $52.22 | $52.22 | 411,067 |
2021-11-29 | $53.99 | $55.37 | $52.75 | $53.24 | $53.24 | 116,936 |
2021-11-26 | $54.37 | $54.37 | $51.76 | $53.04 | $53.04 | 142,263 |
2021-11-24 | $57.39 | $57.39 | $55.76 | $56.39 | $56.39 | 61,101 |
2021-11-23 | $57.79 | $58.24 | $56.05 | $57.24 | $57.24 | 70,310 |
2021-11-22 | $55.79 | $58.57 | $55.68 | $57.91 | $57.91 | 111,512 |
2021-11-19 | $55.92 | $56.17 | $54.17 | $55.41 | $55.41 | 115,756 |
2021-11-18 | $56.31 | $57.99 | $54.41 | $56.89 | $56.89 | 122,975 |
2021-11-17 | $57.83 | $58.49 | $55.45 | $55.89 | $55.89 | 128,660 |
2021-11-16 | $59.15 | $59.39 | $58.15 | $58.88 | $58.88 | 104,896 |
2021-11-15 | $59.73 | $59.88 | $58.01 | $58.88 | $58.88 | 94,097 |
2021-11-12 | $59.42 | $60.90 | $58.63 | $59.34 | $59.34 | 124,492 |
2021-11-11 | $59.27 | $60.52 | $58.83 | $59.42 | $59.42 | 114,624 |
2021-11-10 | $60.36 | $60.76 | $58.51 | $59.37 | $59.37 | 110,489 |
2021-11-09 | $62.00 | $62.98 | $60.28 | $61.24 | $61.24 | 94,029 |
2021-11-08 | $64.58 | $64.58 | $59.75 | $61.39 | $61.39 | 146,781 |
2021-11-05 | $57.21 | $60.84 | $57.21 | $60.62 | $60.62 | 276,689 |
2021-11-04 | $55.03 | $58.25 | $54.75 | $56.27 | $56.27 | 143,085 |
2021-11-03 | $52.46 | $56.68 | $51.90 | $54.56 | $54.56 | 236,799 |
2021-11-02 | $58.79 | $59.32 | $49.25 | $51.44 | $51.44 | 435,304 |
2021-11-01 | $54.06 | $57.40 | $54.00 | $56.45 | $56.45 | 195,468 |
2021-10-29 | $53.78 | $54.46 | $52.95 | $53.91 | $53.91 | 100,625 |
2021-10-28 | $53.39 | $54.61 | $52.81 | $53.72 | $53.72 | 164,518 |
2021-10-27 | $52.86 | $53.99 | $52.07 | $53.14 | $53.14 | 129,694 |
2021-10-26 | $57.10 | $57.10 | $53.01 | $53.25 | $53.25 | 185,707 |
2021-10-25 | $54.57 | $57.76 | $54.34 | $57.00 | $57.00 | 174,999 |
2021-10-22 | $56.65 | $57.06 | $53.82 | $54.56 | $54.56 | 122,481 |
2021-10-21 | $56.37 | $57.85 | $56.37 | $56.99 | $56.99 | 155,357 |
2021-10-20 | $54.46 | $56.65 | $54.36 | $56.26 | $56.26 | 110,063 |
2021-10-19 | $54.93 | $55.69 | $53.47 | $54.57 | $54.57 | 95,366 |
2021-10-18 | $54.22 | $55.33 | $53.50 | $55.13 | $55.13 | 221,039 |
2021-10-15 | $54.75 | $55.69 | $54.13 | $54.86 | $54.86 | 166,994 |
2021-10-14 | $53.89 | $53.98 | $53.21 | $53.89 | $53.89 | 56,980 |
2021-10-13 | $53.02 | $53.39 | $52.03 | $53.14 | $53.14 | 58,532 |
2021-10-12 | $50.71 | $53.99 | $50.64 | $52.96 | $52.96 | 140,054 |
2021-10-11 | $53.53 | $54.82 | $50.80 | $51.67 | $51.67 | 219,994 |
2021-10-08 | $56.00 | $57.28 | $55.16 | $55.62 | $55.62 | 98,961 |
2021-10-07 | $53.39 | $56.49 | $53.02 | $56.00 | $56.00 | 175,272 |
2021-10-06 | $54.10 | $54.84 | $52.01 | $53.39 | $53.39 | 157,472 |
2021-10-05 | $53.34 | $56.12 | $52.37 | $54.95 | $54.95 | 191,192 |
2021-10-04 | $53.79 | $54.20 | $51.73 | $53.05 | $53.05 | 165,595 |
2021-10-01 | $50.42 | $54.40 | $50.34 | $53.14 | $53.14 | 223,397 |
2021-09-30 | $50.00 | $50.75 | $48.87 | $49.79 | $49.79 | 234,835 |
2021-09-29 | $49.00 | $51.80 | $48.45 | $50.00 | $50.00 | 265,109 |
2021-09-28 | $48.38 | $49.29 | $47.80 | $48.25 | $48.25 | 127,975 |
2021-09-27 | $47.01 | $49.20 | $47.00 | $48.16 | $48.16 | 178,184 |
2021-09-24 | $46.50 | $47.02 | $45.51 | $46.50 | $46.50 | 107,483 |
2021-09-23 | $45.90 | $47.47 | $45.43 | $46.76 | $46.76 | 120,114 |
2021-09-22 | $44.90 | $46.29 | $44.75 | $45.43 | $45.43 | 125,164 |
2021-09-21 | $44.07 | $44.80 | $43.89 | $44.34 | $44.34 | 74,284 |
2021-09-20 | $43.32 | $44.64 | $42.77 | $43.66 | $43.66 | 154,678 |
2021-09-17 | $43.77 | $45.20 | $43.09 | $45.08 | $45.08 | 452,492 |
2021-09-16 | $41.49 | $43.89 | $41.34 | $43.56 | $43.56 | 120,521 |
2021-09-15 | $41.44 | $41.44 | $40.51 | $41.17 | $41.17 | 89,598 |
2021-09-14 | $42.67 | $42.74 | $41.16 | $41.51 | $41.51 | 102,644 |
2021-09-13 | $42.17 | $42.65 | $41.52 | $42.18 | $42.18 | 103,531 |
2021-09-10 | $42.39 | $42.53 | $41.75 | $42.02 | $42.02 | 90,699 |
2021-09-09 | $41.60 | $43.02 | $41.44 | $42.12 | $42.12 | 78,232 |
2021-09-08 | $42.22 | $42.41 | $41.14 | $41.45 | $41.45 | 71,227 |
2021-09-07 | $42.80 | $43.19 | $42.19 | $42.45 | $42.45 | 98,097 |
2021-09-03 | $42.17 | $43.27 | $41.72 | $42.98 | $42.98 | 85,162 |
2021-09-02 | $42.00 | $42.50 | $41.72 | $42.40 | $42.40 | 217,211 |
2021-09-01 | $42.00 | $42.00 | $41.15 | $42.00 | $42.00 | 98,610 |
2021-08-31 | $41.30 | $42.00 | $40.51 | $41.97 | $41.97 | 181,047 |
2021-08-30 | $41.00 | $41.81 | $40.35 | $41.66 | $41.66 | 117,071 |
2021-08-27 | $39.29 | $40.83 | $39.29 | $40.66 | $40.66 | 76,204 |
2021-08-26 | $39.20 | $39.99 | $39.00 | $39.40 | $39.40 | 76,983 |
2021-08-25 | $40.53 | $40.53 | $39.31 | $39.72 | $39.72 | 83,197 |
2021-08-24 | $38.53 | $40.80 | $38.15 | $39.82 | $39.82 | 191,874 |
2021-08-23 | $37.24 | $39.16 | $37.24 | $39.11 | $39.11 | 120,907 |
2021-08-20 | $35.97 | $37.07 | $35.14 | $36.92 | $36.92 | 131,401 |
2021-08-19 | $35.14 | $36.94 | $35.00 | $36.30 | $36.30 | 89,773 |
2021-08-18 | $36.13 | $37.23 | $35.75 | $35.87 | $35.87 | 88,575 |
2021-08-17 | $37.33 | $38.09 | $35.86 | $36.55 | $36.55 | 96,935 |
2021-08-16 | $37.61 | $38.66 | $36.60 | $37.75 | $37.75 | 89,393 |
2021-08-13 | $39.43 | $39.43 | $37.83 | $37.98 | $37.98 | 74,310 |
2021-08-12 | $38.58 | $39.59 | $37.77 | $39.25 | $39.25 | 151,651 |
2021-08-11 | $39.24 | $39.24 | $36.57 | $36.86 | $36.86 | 134,531 |
2021-08-10 | $38.70 | $39.40 | $38.19 | $39.00 | $39.00 | 90,996 |
2021-08-09 | $38.86 | $39.36 | $37.00 | $38.54 | $38.54 | 175,051 |
2021-08-06 | $35.83 | $38.53 | $34.01 | $38.53 | $38.53 | 266,630 |
2021-08-05 | $33.45 | $36.00 | $33.14 | $35.83 | $35.83 | 212,075 |
2021-08-04 | $35.29 | $36.25 | $32.77 | $32.99 | $32.99 | 205,864 |
2021-08-03 | $33.33 | $36.26 | $33.25 | $35.80 | $35.80 | 742,793 |
2021-08-02 | $29.25 | $30.27 | $29.06 | $29.50 | $29.50 | 115,013 |
2021-07-30 | $29.10 | $29.75 | $28.54 | $28.92 | $28.92 | 66,409 |
2021-07-29 | $28.97 | $29.65 | $28.91 | $29.10 | $29.10 | 90,754 |
2021-07-28 | $29.48 | $29.48 | $28.52 | $28.77 | $28.77 | 115,831 |
2021-07-27 | $30.12 | $30.30 | $29.03 | $29.20 | $29.20 | 58,330 |
2021-07-26 | $30.01 | $30.56 | $29.80 | $30.40 | $30.40 | 51,449 |
2021-07-23 | $29.87 | $29.87 | $29.26 | $29.64 | $29.64 | 30,730 |
2021-07-22 | $30.57 | $30.57 | $29.26 | $29.54 | $29.54 | 105,719 |
2021-07-21 | $30.05 | $31.20 | $30.00 | $30.68 | $30.68 | 57,742 |
2021-07-20 | $28.33 | $29.99 | $27.84 | $29.74 | $29.74 | 203,176 |
2021-07-19 | $28.35 | $29.03 | $27.83 | $28.21 | $28.21 | 146,166 |
2021-07-16 | $30.23 | $30.30 | $29.12 | $29.44 | $29.44 | 125,684 |
2021-07-15 | $30.78 | $30.94 | $29.07 | $29.94 | $29.94 | 123,702 |
2021-07-14 | $31.73 | $32.34 | $30.87 | $30.98 | $30.98 | 166,123 |
2021-07-13 | $31.93 | $32.01 | $31.00 | $31.48 | $31.48 | 68,171 |
2021-07-12 | $31.54 | $32.34 | $31.06 | $32.19 | $32.19 | 118,696 |
2021-07-09 | $30.96 | $31.83 | $30.62 | $31.65 | $31.65 | 97,265 |
2021-07-08 | $30.37 | $30.71 | $28.99 | $30.64 | $30.64 | 159,739 |
2021-07-07 | $30.79 | $31.68 | $30.58 | $31.31 | $31.31 | 107,590 |
2021-07-06 | $32.11 | $32.11 | $30.65 | $30.79 | $30.79 | 152,632 |
2021-07-02 | $30.97 | $32.05 | $30.55 | $32.04 | $32.04 | 135,268 |
2021-07-01 | $29.42 | $30.80 | $29.42 | $30.76 | $30.76 | 148,558 |
2021-06-30 | $29.01 | $29.44 | $28.68 | $29.24 | $29.24 | 168,163 |
2021-06-29 | $29.81 | $29.82 | $29.16 | $29.16 | $29.16 | 72,805 |
2021-06-28 | $28.89 | $29.79 | $27.77 | $29.64 | $29.64 | 171,891 |
2021-06-25 | $29.56 | $30.00 | $28.57 | $28.74 | $28.74 | 1,595,655 |
2021-06-24 | $29.97 | $29.97 | $29.38 | $29.52 | $29.52 | 112,070 |
2021-06-23 | $29.07 | $30.20 | $29.07 | $29.78 | $29.78 | 150,255 |
2021-06-22 | $28.49 | $29.25 | $28.28 | $28.87 | $28.87 | 99,288 |
2021-06-21 | $28.75 | $28.89 | $28.11 | $28.67 | $28.67 | 106,229 |
2021-06-18 | $30.40 | $30.50 | $28.06 | $28.49 | $28.49 | 361,945 |
2021-06-17 | $29.84 | $31.11 | $29.36 | $31.00 | $31.00 | 262,090 |
2021-06-16 | $29.01 | $30.11 | $28.66 | $29.86 | $29.86 | 143,648 |
2021-06-15 | $30.09 | $30.23 | $29.12 | $29.33 | $29.33 | 86,508 |
2021-06-14 | $30.02 | $30.66 | $30.02 | $30.20 | $30.20 | 74,102 |
2021-06-11 | $29.71 | $30.04 | $29.40 | $29.85 | $29.85 | 60,944 |
2021-06-10 | $31.11 | $31.18 | $29.28 | $29.54 | $29.54 | 98,335 |
2021-06-09 | $30.70 | $31.09 | $30.41 | $31.02 | $31.02 | 126,725 |
2021-06-08 | $29.47 | $30.92 | $29.47 | $30.60 | $30.60 | 154,187 |
2021-06-07 | $28.98 | $29.60 | $28.98 | $29.34 | $29.34 | 124,220 |
2021-06-04 | $28.82 | $29.02 | $27.99 | $28.86 | $28.86 | 63,247 |
2021-06-03 | $29.84 | $29.84 | $28.57 | $28.70 | $28.70 | 82,079 |
2021-06-02 | $30.64 | $30.94 | $29.97 | $30.16 | $30.16 | 89,756 |
2021-06-01 | $28.54 | $30.81 | $27.78 | $30.36 | $30.36 | 161,973 |
2021-05-28 | $29.07 | $29.07 | $28.28 | $28.62 | $28.62 | 77,418 |
2021-05-27 | $28.22 | $29.08 | $28.01 | $28.78 | $28.78 | 134,978 |
2021-05-26 | $27.48 | $28.21 | $27.18 | $28.15 | $28.15 | 88,167 |
2021-05-25 | $27.50 | $28.22 | $27.25 | $27.29 | $27.29 | 126,145 |
2021-05-24 | $27.10 | $27.66 | $26.87 | $27.50 | $27.50 | 87,826 |
2021-05-21 | $26.77 | $27.38 | $26.55 | $26.97 | $26.97 | 100,393 |
2021-05-20 | $26.24 | $26.76 | $25.85 | $26.44 | $26.44 | 98,627 |
2021-05-19 | $27.50 | $27.75 | $25.01 | $26.41 | $26.41 | 273,100 |
2021-05-18 | $26.68 | $28.00 | $26.68 | $27.52 | $27.52 | 148,838 |
2021-05-17 | $25.95 | $26.69 | $25.66 | $26.68 | $26.68 | 67,448 |
2021-05-14 | $25.26 | $26.12 | $25.10 | $25.94 | $25.94 | 92,963 |
2021-05-13 | $24.60 | $25.45 | $24.54 | $24.90 | $24.90 | 145,446 |
2021-05-12 | $25.62 | $25.97 | $24.60 | $24.67 | $24.67 | 139,729 |
2021-05-11 | $25.98 | $26.23 | $25.01 | $26.00 | $26.00 | 102,234 |
2021-05-10 | $27.24 | $27.36 | $26.50 | $26.59 | $26.59 | 80,453 |
2021-05-07 | $25.99 | $27.47 | $25.99 | $27.32 | $27.32 | 173,764 |
2021-05-06 | $26.69 | $26.73 | $25.77 | $26.18 | $26.18 | 102,349 |
2021-05-05 | $26.32 | $27.00 | $25.80 | $26.45 | $26.45 | 131,599 |
2021-05-04 | $28.29 | $29.22 | $25.60 | $26.00 | $26.00 | 224,930 |
2021-05-03 | $27.62 | $28.44 | $27.57 | $28.25 | $28.25 | 142,389 |
2021-04-30 | $27.52 | $28.26 | $27.33 | $27.49 | $27.49 | 77,967 |
2021-04-29 | $27.71 | $28.37 | $27.39 | $27.75 | $27.75 | 72,570 |
2021-04-28 | $28.09 | $28.44 | $27.42 | $27.48 | $27.48 | 94,232 |
2021-04-27 | $27.65 | $28.69 | $27.42 | $27.94 | $27.94 | 127,349 |
2021-04-26 | $26.90 | $27.85 | $26.35 | $27.07 | $27.07 | 152,499 |
2021-04-23 | $26.06 | $27.43 | $26.06 | $26.74 | $26.74 | 177,698 |
2021-04-22 | $25.72 | $26.75 | $25.40 | $25.98 | $25.98 | 92,618 |
2021-04-21 | $24.44 | $25.46 | $24.12 | $25.31 | $25.31 | 162,387 |
2021-04-20 | $25.11 | $25.24 | $24.10 | $24.62 | $24.62 | 124,012 |
2021-04-19 | $26.61 | $26.62 | $24.80 | $25.27 | $25.27 | 221,446 |
2021-04-16 | $26.76 | $26.82 | $26.02 | $26.54 | $26.54 | 98,621 |
2021-04-15 | $27.09 | $27.09 | $26.23 | $26.48 | $26.48 | 80,470 |
2021-04-14 | $27.23 | $28.22 | $26.68 | $26.77 | $26.77 | 91,891 |
2021-04-13 | $27.87 | $27.87 | $26.74 | $27.26 | $27.26 | 63,340 |
2021-04-12 | $27.52 | $28.25 | $27.38 | $27.79 | $27.79 | 87,470 |
2021-04-09 | $27.74 | $27.82 | $27.00 | $27.80 | $27.80 | 53,992 |
2021-04-08 | $28.12 | $28.12 | $26.65 | $27.83 | $27.83 | 153,132 |
2021-04-07 | $27.74 | $28.75 | $27.46 | $28.13 | $28.13 | 104,597 |
2021-04-06 | $28.00 | $28.26 | $27.50 | $27.61 | $27.61 | 104,937 |
2021-04-05 | $27.42 | $28.30 | $26.51 | $27.96 | $27.96 | 93,449 |
2021-04-01 | $27.73 | $27.73 | $26.50 | $26.78 | $26.78 | 135,924 |
2021-03-31 | $27.32 | $27.78 | $26.69 | $27.13 | $27.13 | 86,522 |
2021-03-30 | $26.27 | $27.10 | $25.88 | $26.99 | $26.99 | 91,370 |
2021-03-29 | $26.97 | $27.37 | $26.09 | $26.31 | $26.31 | 96,372 |
2021-03-26 | $27.24 | $27.98 | $26.17 | $27.20 | $27.20 | 82,433 |
2021-03-25 | $25.25 | $26.83 | $24.51 | $26.80 | $26.80 | 141,661 |
2021-03-24 | $26.29 | $26.71 | $24.80 | $25.28 | $25.28 | 153,537 |
2021-03-23 | $27.15 | $28.07 | $25.41 | $25.82 | $25.82 | 154,921 |
2021-03-22 | $28.83 | $29.24 | $27.36 | $27.50 | $27.50 | 181,298 |
2021-03-19 | $27.28 | $29.43 | $26.99 | $29.00 | $29.00 | 454,929 |
2021-03-18 | $27.63 | $28.10 | $27.31 | $27.31 | $27.31 | 119,724 |
2021-03-17 | $27.71 | $28.23 | $27.15 | $27.72 | $27.72 | 108,433 |
2021-03-16 | $27.80 | $27.88 | $26.54 | $27.73 | $27.73 | 169,113 |
2021-03-15 | $27.29 | $28.23 | $27.19 | $27.80 | $27.80 | 124,179 |
2021-03-12 | $26.70 | $27.30 | $26.37 | $27.13 | $27.13 | 68,747 |
2021-03-11 | $27.25 | $28.12 | $26.38 | $26.95 | $26.95 | 139,849 |
2021-03-10 | $26.13 | $27.14 | $25.55 | $27.04 | $27.04 | 222,076 |
2021-03-09 | $25.39 | $26.30 | $24.75 | $25.89 | $25.89 | 156,854 |
2021-03-08 | $24.43 | $25.44 | $23.89 | $25.07 | $25.07 | 203,494 |
2021-03-05 | $22.26 | $24.41 | $22.01 | $24.29 | $24.29 | 254,260 |
2021-03-04 | $23.76 | $24.50 | $22.00 | $22.25 | $22.25 | 795,548 |
2021-03-03 | $23.83 | $24.68 | $23.69 | $23.78 | $23.78 | 164,083 |
2021-03-02 | $23.86 | $24.31 | $23.14 | $24.11 | $24.11 | 226,926 |
2021-03-01 | $25.17 | $25.17 | $23.44 | $23.98 | $23.98 | 304,209 |
2021-02-26 | $28.50 | $28.65 | $24.04 | $24.04 | $24.04 | 537,798 |
2021-02-25 | $30.94 | $30.94 | $28.80 | $28.97 | $28.97 | 126,735 |
2021-02-24 | $30.34 | $31.35 | $30.07 | $30.96 | $30.96 | 117,622 |
2021-02-23 | $31.30 | $31.45 | $29.25 | $30.22 | $30.22 | 163,138 |
2021-02-22 | $30.56 | $32.36 | $30.56 | $31.13 | $31.13 | 113,185 |
2021-02-19 | $29.87 | $31.24 | $29.55 | $30.55 | $30.55 | 77,152 |
2021-02-18 | $30.05 | $30.79 | $29.06 | $29.50 | $29.50 | 159,221 |
2021-02-17 | $30.43 | $30.96 | $29.72 | $29.95 | $29.95 | 110,604 |
2021-02-16 | $30.60 | $31.10 | $29.86 | $30.60 | $30.60 | 118,505 |
2021-02-12 | $31.19 | $31.92 | $30.21 | $30.40 | $30.40 | 74,170 |
2021-02-11 | $31.84 | $31.96 | $30.50 | $31.46 | $31.46 | 60,079 |
2021-02-10 | $32.13 | $32.13 | $31.23 | $31.58 | $31.58 | 67,202 |
2021-02-09 | $32.44 | $33.11 | $31.58 | $31.94 | $31.94 | 94,055 |
2021-02-08 | $32.14 | $33.22 | $31.93 | $32.62 | $32.62 | 80,367 |
2021-02-05 | $33.21 | $33.43 | $31.58 | $31.97 | $31.97 | 156,141 |
2021-02-04 | $32.22 | $33.25 | $31.97 | $32.82 | $32.82 | 143,468 |
2021-02-03 | $29.76 | $31.87 | $29.42 | $31.82 | $31.82 | 151,794 |
2021-02-02 | $27.57 | $30.63 | $27.32 | $29.55 | $29.55 | 218,880 |
2021-02-01 | $27.40 | $27.70 | $26.54 | $26.86 | $26.86 | 138,319 |
2021-01-29 | $27.85 | $27.92 | $26.51 | $27.49 | $27.49 | 182,915 |
2021-01-28 | $28.29 | $28.65 | $27.16 | $27.81 | $27.81 | 202,932 |
2021-01-27 | $29.13 | $29.55 | $26.84 | $28.30 | $28.30 | 305,222 |
2021-01-26 | $31.15 | $31.19 | $29.42 | $29.89 | $29.89 | 296,391 |
2021-01-25 | $32.71 | $32.86 | $30.38 | $30.86 | $30.86 | 134,304 |
2021-01-22 | $32.77 | $32.96 | $31.40 | $32.65 | $32.65 | 79,151 |
2021-01-21 | $33.06 | $33.49 | $31.55 | $33.10 | $33.10 | 95,094 |
2021-01-20 | $32.12 | $33.50 | $32.00 | $33.01 | $33.01 | 128,038 |
2021-01-19 | $32.89 | $32.93 | $31.17 | $31.98 | $31.98 | 116,178 |
2021-01-15 | $32.77 | $33.02 | $31.39 | $32.45 | $32.45 | 131,888 |
2021-01-14 | $31.61 | $33.38 | $31.35 | $33.00 | $33.00 | 171,809 |
2021-01-13 | $31.70 | $32.56 | $31.15 | $31.27 | $31.27 | 99,745 |
2021-01-12 | $30.93 | $31.78 | $30.20 | $31.61 | $31.61 | 222,769 |
2021-01-11 | $30.41 | $31.45 | $29.93 | $30.47 | $30.47 | 116,062 |
2021-01-08 | $32.45 | $32.45 | $30.61 | $30.95 | $30.95 | 131,390 |
2021-01-07 | $32.18 | $32.49 | $31.14 | $32.04 | $32.04 | 120,043 |
2021-01-06 | $31.20 | $33.26 | $31.20 | $31.81 | $31.81 | 134,443 |
2021-01-05 | $29.96 | $31.07 | $29.58 | $30.82 | $30.82 | 167,024 |
2021-01-04 | $32.77 | $33.10 | $29.90 | $30.03 | $30.03 | 272,456 |
2020-12-31 | $33.97 | $33.97 | $32.22 | $32.60 | $32.60 | 71,552 |
2020-12-30 | $33.35 | $34.06 | $32.92 | $33.77 | $33.77 | 86,669 |
2020-12-29 | $34.75 | $34.99 | $32.64 | $33.48 | $33.48 | 126,884 |
2020-12-28 | $35.62 | $35.62 | $34.16 | $34.45 | $34.45 | 96,610 |
2020-12-24 | $35.32 | $35.64 | $34.54 | $35.29 | $35.29 | 35,344 |
2020-12-23 | $35.84 | $35.85 | $34.66 | $35.50 | $35.50 | 107,798 |
2020-12-22 | $34.66 | $35.99 | $34.16 | $35.34 | $35.34 | 150,498 |
2020-12-21 | $33.27 | $34.80 | $32.23 | $34.70 | $34.70 | 142,407 |
2020-12-18 | $34.47 | $34.76 | $33.76 | $33.85 | $33.85 | 444,278 |
2020-12-17 | $33.26 | $34.00 | $33.09 | $33.94 | $33.94 | 111,656 |
2020-12-16 | $33.53 | $33.83 | $32.46 | $32.87 | $32.87 | 121,333 |
2020-12-15 | $33.54 | $34.00 | $33.03 | $33.45 | $33.45 | 103,752 |
2020-12-14 | $32.62 | $33.56 | $32.20 | $32.98 | $32.98 | 75,965 |
2020-12-11 | $33.17 | $33.57 | $31.46 | $32.02 | $32.02 | 113,770 |
2020-12-10 | $33.08 | $34.01 | $32.24 | $33.63 | $33.63 | 67,608 |
2020-12-09 | $33.75 | $34.89 | $33.00 | $33.39 | $33.39 | 129,248 |
2020-12-08 | $32.91 | $33.68 | $32.88 | $33.41 | $33.41 | 67,513 |
2020-12-07 | $33.92 | $33.92 | $32.72 | $33.15 | $33.15 | 81,322 |
2020-12-04 | $33.31 | $34.01 | $32.45 | $33.93 | $33.93 | 70,422 |
2020-12-03 | $33.55 | $34.72 | $32.83 | $33.14 | $33.14 | 95,916 |
2020-12-02 | $32.44 | $34.00 | $31.98 | $33.14 | $33.14 | 176,366 |
2020-12-01 | $33.33 | $33.33 | $31.76 | $32.80 | $32.80 | 116,331 |
2020-11-30 | $32.36 | $33.28 | $31.51 | $32.54 | $32.54 | 104,849 |
2020-11-27 | $33.20 | $33.26 | $31.30 | $32.79 | $32.79 | 87,481 |
2020-11-25 | $35.08 | $35.08 | $32.52 | $33.00 | $33.00 | 177,241 |
2020-11-24 | $33.10 | $35.60 | $32.69 | $35.47 | $35.47 | 199,856 |
2020-11-23 | $32.09 | $33.31 | $31.70 | $32.44 | $32.44 | 115,726 |
2020-11-20 | $31.60 | $32.40 | $31.28 | $31.76 | $31.76 | 79,345 |
2020-11-19 | $32.47 | $32.47 | $31.39 | $31.82 | $31.82 | 98,598 |
2020-11-18 | $32.50 | $33.78 | $32.35 | $32.50 | $32.50 | 158,536 |
2020-11-17 | $31.08 | $32.41 | $30.59 | $32.23 | $32.23 | 131,345 |
2020-11-16 | $31.54 | $32.43 | $31.07 | $31.58 | $31.58 | 186,565 |
2020-11-13 | $30.49 | $30.90 | $29.94 | $30.41 | $30.41 | 143,507 |
2020-11-12 | $31.19 | $31.70 | $29.61 | $29.93 | $29.93 | 118,185 |
2020-11-11 | $31.42 | $31.60 | $30.74 | $31.12 | $31.12 | 138,388 |
2020-11-10 | $30.86 | $31.62 | $30.14 | $31.14 | $31.14 | 151,349 |
2020-11-09 | $31.30 | $31.86 | $29.22 | $30.86 | $30.86 | 355,265 |
2020-11-06 | $30.50 | $30.80 | $28.55 | $29.14 | $29.14 | 238,049 |
2020-11-05 | $30.56 | $31.20 | $29.51 | $30.58 | $30.58 | 456,881 |
2020-11-04 | $25.22 | $30.28 | $24.73 | $29.35 | $29.35 | 643,434 |
2020-11-03 | $23.75 | $25.31 | $23.34 | $25.06 | $25.06 | 255,029 |
2020-11-02 | $24.01 | $24.68 | $22.90 | $23.22 | $23.22 | 180,434 |
2020-10-30 | $24.65 | $24.98 | $23.01 | $23.80 | $23.80 | 178,645 |
2020-10-29 | $24.47 | $25.21 | $23.87 | $24.53 | $24.53 | 154,086 |
2020-10-28 | $24.37 | $25.35 | $22.87 | $24.70 | $24.70 | 250,067 |
2020-10-27 | $25.94 | $26.05 | $24.20 | $25.05 | $25.05 | 182,103 |
2020-10-26 | $28.30 | $28.37 | $25.70 | $25.83 | $25.83 | 256,235 |
2020-10-23 | $27.99 | $28.33 | $27.30 | $28.21 | $28.21 | 207,105 |
2020-10-22 | $26.85 | $27.94 | $26.67 | $27.76 | $27.76 | 213,846 |
2020-10-21 | $25.91 | $26.90 | $25.75 | $26.62 | $26.62 | 294,206 |
2020-10-20 | $24.64 | $25.97 | $24.51 | $25.84 | $25.84 | 238,638 |
2020-10-19 | $24.29 | $24.60 | $23.67 | $24.52 | $24.52 | 164,061 |
2020-10-16 | $23.81 | $24.17 | $23.17 | $23.95 | $23.95 | 113,357 |
2020-10-15 | $22.54 | $23.80 | $22.50 | $23.78 | $23.78 | 75,706 |
2020-10-14 | $23.13 | $23.45 | $22.59 | $22.90 | $22.90 | 80,284 |
2020-10-13 | $23.51 | $23.72 | $22.75 | $23.06 | $23.06 | 117,088 |
2020-10-12 | $23.90 | $24.19 | $22.40 | $23.57 | $23.57 | 200,205 |
2020-10-09 | $23.94 | $24.86 | $23.37 | $23.92 | $23.92 | 241,883 |
2020-10-08 | $23.31 | $23.90 | $22.41 | $23.71 | $23.71 | 327,864 |
2020-10-07 | $21.59 | $23.48 | $21.24 | $23.10 | $23.10 | 193,368 |
2020-10-06 | $21.68 | $21.83 | $20.95 | $21.23 | $21.23 | 257,579 |
2020-10-05 | $21.46 | $21.74 | $21.10 | $21.57 | $21.57 | 132,785 |
2020-10-02 | $20.54 | $21.11 | $20.07 | $21.07 | $21.07 | 150,025 |
2020-10-01 | $19.54 | $20.82 | $19.40 | $20.74 | $20.74 | 112,529 |
2020-09-30 | $19.10 | $19.92 | $19.10 | $19.54 | $19.54 | 108,918 |
2020-09-29 | $19.01 | $19.48 | $18.90 | $19.06 | $19.06 | 205,670 |
2020-09-28 | $19.05 | $19.46 | $18.95 | $19.01 | $19.01 | 176,587 |
2020-09-25 | $18.87 | $19.11 | $18.58 | $18.70 | $18.70 | 130,375 |
2020-09-24 | $18.15 | $19.04 | $18.06 | $18.76 | $18.76 | 268,226 |
2020-09-23 | $18.56 | $18.96 | $17.46 | $17.56 | $17.56 | 267,924 |
2020-09-22 | $19.05 | $19.30 | $18.51 | $18.56 | $18.56 | 100,599 |
2020-09-21 | $18.60 | $19.12 | $18.20 | $18.76 | $18.76 | 192,258 |
2020-09-18 | $19.56 | $19.87 | $18.55 | $18.85 | $18.85 | 468,973 |
2020-09-17 | $20.10 | $20.20 | $19.52 | $19.57 | $19.57 | 121,933 |
2020-09-16 | $20.93 | $21.11 | $20.34 | $20.34 | $20.34 | 156,124 |
2020-09-15 | $21.69 | $21.77 | $20.63 | $20.74 | $20.74 | 156,871 |
2020-09-14 | $21.64 | $21.91 | $21.00 | $21.58 | $21.58 | 117,338 |
2020-09-11 | $21.55 | $21.96 | $21.20 | $21.40 | $21.40 | 135,544 |
2020-09-10 | $21.76 | $22.41 | $21.32 | $21.39 | $21.39 | 129,649 |
2020-09-09 | $20.82 | $21.81 | $20.59 | $21.59 | $21.59 | 185,220 |
2020-09-08 | $21.00 | $21.17 | $20.31 | $20.72 | $20.72 | 135,175 |
2020-09-04 | $21.54 | $21.58 | $20.27 | $20.89 | $20.89 | 194,219 |
2020-09-03 | $22.00 | $22.44 | $20.95 | $21.22 | $21.22 | 305,700 |
2020-09-02 | $22.16 | $22.50 | $21.78 | $22.31 | $22.31 | 225,593 |
2020-09-01 | $21.12 | $22.22 | $21.12 | $22.22 | $22.22 | 121,404 |
2020-08-31 | $21.62 | $21.65 | $20.63 | $21.36 | $21.36 | 180,341 |
2020-08-28 | $21.68 | $22.45 | $21.09 | $21.62 | $21.62 | 327,690 |
2020-08-27 | $21.66 | $22.43 | $21.25 | $21.38 | $21.38 | 365,424 |
2020-08-26 | $22.33 | $23.05 | $21.54 | $21.68 | $21.68 | 419,520 |
2020-08-25 | $22.45 | $22.89 | $21.42 | $22.27 | $22.27 | 627,618 |
2020-08-24 | $18.13 | $22.77 | $18.09 | $22.37 | $22.37 | 1,332,433 |
2020-08-21 | $17.30 | $17.71 | $17.13 | $17.26 | $17.26 | 277,082 |
2020-08-20 | $17.24 | $17.55 | $16.96 | $17.38 | $17.38 | 362,333 |
2020-08-19 | $17.44 | $17.99 | $17.06 | $17.51 | $17.51 | 320,021 |
2020-08-18 | $17.49 | $17.55 | $16.94 | $17.40 | $17.40 | 251,037 |
2020-08-17 | $17.67 | $17.67 | $16.93 | $17.40 | $17.40 | 316,739 |
2020-08-14 | $17.02 | $17.90 | $17.01 | $17.63 | $17.63 | 292,541 |
2020-08-13 | $17.01 | $17.55 | $16.87 | $17.15 | $17.15 | 273,299 |
2020-08-12 | $17.23 | $17.59 | $16.77 | $17.02 | $17.02 | 300,465 |
2020-08-11 | $17.71 | $18.16 | $16.94 | $17.02 | $17.02 | 369,518 |
2020-08-10 | $17.42 | $17.69 | $16.96 | $17.46 | $17.46 | 284,397 |
2020-08-07 | $16.66 | $17.90 | $16.54 | $17.27 | $17.27 | 328,760 |
2020-08-06 | $17.13 | $17.52 | $16.39 | $16.79 | $16.79 | 390,277 |
2020-08-05 | $14.95 | $18.09 | $14.89 | $16.90 | $16.90 | 984,259 |
2020-08-04 | $14.20 | $14.75 | $13.98 | $14.62 | $14.62 | 157,416 |
2020-08-03 | $14.03 | $14.43 | $13.99 | $14.21 | $14.21 | 280,552 |
2020-07-31 | $14.15 | $14.18 | $13.88 | $13.98 | $13.98 | 275,901 |
2020-07-30 | $13.33 | $14.40 | $13.16 | $14.13 | $14.13 | 345,884 |
2020-07-29 | $13.50 | $14.03 | $13.39 | $13.58 | $13.58 | 262,925 |
2020-07-28 | $13.99 | $14.12 | $13.32 | $13.36 | $13.36 | 198,340 |
2020-07-27 | $13.79 | $14.36 | $13.69 | $13.99 | $13.99 | 199,232 |
2020-07-24 | $14.49 | $14.57 | $13.77 | $13.85 | $13.85 | 329,518 |
2020-07-23 | $14.47 | $14.84 | $14.26 | $14.53 | $14.53 | 349,361 |
2020-07-22 | $14.01 | $14.63 | $13.76 | $14.42 | $14.42 | 358,220 |
2020-07-21 | $13.22 | $14.12 | $13.08 | $14.05 | $14.05 | 312,666 |
2020-07-20 | $13.42 | $13.50 | $12.89 | $13.08 | $13.08 | 379,145 |
2020-07-17 | $13.50 | $13.70 | $13.02 | $13.50 | $13.50 | 257,000 |
2020-07-16 | $12.46 | $13.57 | $12.44 | $13.43 | $13.43 | 461,600 |
2020-07-15 | $12.43 | $12.85 | $12.06 | $12.63 | $12.63 | 741,500 |
2020-07-14 | $12.05 | $12.36 | $11.69 | $12.08 | $12.08 | 561,900 |
2020-07-13 | $12.40 | $12.62 | $12.10 | $12.10 | $12.10 | 323,100 |
2020-07-10 | $12.40 | $12.48 | $11.96 | $12.42 | $12.42 | 690,400 |
2020-07-09 | $12.91 | $12.95 | $12.09 | $12.43 | $12.43 | 593,500 |
2020-07-08 | $13.16 | $13.30 | $12.91 | $13.00 | $13.00 | 343,700 |
2020-07-07 | $13.26 | $13.49 | $13.04 | $13.22 | $13.22 | 462,000 |
2020-07-06 | $13.81 | $13.83 | $13.35 | $13.50 | $13.50 | 657,100 |
2020-07-02 | $13.93 | $13.94 | $13.40 | $13.56 | $13.56 | 787,200 |
2020-07-01 | $14.05 | $14.33 | $13.49 | $13.60 | $13.60 | 4,797,000 |
2020-06-30 | $16.50 | $16.83 | $15.11 | $15.40 | $15.40 | 927,000 |
2020-06-29 | $20.26 | $20.73 | $16.38 | $17.12 | $17.12 | 705,400 |
2020-06-26 | $21.83 | $21.96 | $20.82 | $21.88 | $21.88 | 94,096 |
2020-06-25 | $21.16 | $22.30 | $20.78 | $22.00 | $22.00 | 83,160 |
2020-06-24 | $23.01 | $23.01 | $20.68 | $21.33 | $21.33 | 175,096 |
2020-06-23 | $22.34 | $23.26 | $22.14 | $23.19 | $23.19 | 198,245 |
2020-06-22 | $22.00 | $22.15 | $21.34 | $21.85 | $21.85 | 194,456 |
2020-06-19 | $21.35 | $22.43 | $20.63 | $22.29 | $22.29 | 362,055 |
2020-06-18 | $20.65 | $21.99 | $20.50 | $21.23 | $21.23 | 157,214 |
2020-06-17 | $19.38 | $21.76 | $19.31 | $21.06 | $21.06 | 406,154 |
2020-06-16 | $17.36 | $19.39 | $17.36 | $19.38 | $19.38 | 261,737 |
2020-06-15 | $15.12 | $16.66 | $15.12 | $16.65 | $16.65 | 120,205 |
2020-06-12 | $16.50 | $17.42 | $15.53 | $16.19 | $16.19 | 128,086 |
2020-06-11 | $15.78 | $16.00 | $14.74 | $14.90 | $14.90 | 150,086 |
2020-06-10 | $19.10 | $19.10 | $16.90 | $16.98 | $16.98 | 197,176 |
2020-06-09 | $17.87 | $19.14 | $16.64 | $19.00 | $19.00 | 283,341 |
2020-06-08 | $16.46 | $17.99 | $16.42 | $17.87 | $17.87 | 160,449 |
2020-06-05 | $15.48 | $16.60 | $15.48 | $16.36 | $16.36 | 125,644 |
2020-06-04 | $14.88 | $15.33 | $14.66 | $15.14 | $15.14 | 130,214 |
2020-06-03 | $14.75 | $15.54 | $14.62 | $14.96 | $14.96 | 161,403 |
2020-06-02 | $14.14 | $15.21 | $14.01 | $14.68 | $14.68 | 126,940 |
2020-06-01 | $13.42 | $14.76 | $13.32 | $14.59 | $14.59 | 111,781 |
2020-05-29 | $13.90 | $14.10 | $13.32 | $13.62 | $13.62 | 112,264 |
2020-05-28 | $13.34 | $14.54 | $12.96 | $13.90 | $13.90 | 231,347 |
2020-05-27 | $12.41 | $13.18 | $12.33 | $12.99 | $12.99 | 124,430 |
2020-05-26 | $12.49 | $12.85 | $12.07 | $12.40 | $12.40 | 116,505 |
2020-05-22 | $11.29 | $12.26 | $11.26 | $11.89 | $11.89 | 175,344 |
2020-05-21 | $10.56 | $11.21 | $10.24 | $11.10 | $11.10 | 103,846 |
2020-05-20 | $10.12 | $10.87 | $10.02 | $10.53 | $10.53 | 122,245 |
2020-05-19 | $9.85 | $10.25 | $9.36 | $9.90 | $9.90 | 82,540 |
2020-05-18 | $9.63 | $10.35 | $9.54 | $9.85 | $9.85 | 135,616 |
2020-05-15 | $8.81 | $9.33 | $8.75 | $9.29 | $9.29 | 77,260 |
2020-05-14 | $8.52 | $9.04 | $8.15 | $8.94 | $8.94 | 56,578 |
2020-05-13 | $9.19 | $9.19 | $8.34 | $8.70 | $8.70 | 85,633 |
2020-05-12 | $9.64 | $9.81 | $9.08 | $9.22 | $9.22 | 63,339 |
2020-05-11 | $9.33 | $9.70 | $8.90 | $9.61 | $9.61 | 103,203 |
2020-05-08 | $9.57 | $9.98 | $9.21 | $9.34 | $9.34 | 116,812 |
2020-05-07 | $8.84 | $9.49 | $8.64 | $9.37 | $9.37 | 151,856 |
2020-05-06 | $8.91 | $9.05 | $8.41 | $8.67 | $8.67 | 94,731 |
2020-05-05 | $10.18 | $10.18 | $8.88 | $8.96 | $8.96 | 195,726 |
2020-05-04 | $10.24 | $10.24 | $9.37 | $10.16 | $10.16 | 188,934 |
2020-05-01 | $10.83 | $10.95 | $9.82 | $10.24 | $10.24 | 106,969 |
2020-04-30 | $11.92 | $11.92 | $10.75 | $11.01 | $11.01 | 143,100 |
2020-04-29 | $11.56 | $12.20 | $10.98 | $12.07 | $12.07 | 161,351 |
2020-04-28 | $9.49 | $10.85 | $9.47 | $10.85 | $10.85 | 129,327 |
2020-04-27 | $8.80 | $9.37 | $8.75 | $9.32 | $9.32 | 92,885 |
2020-04-24 | $8.77 | $8.80 | $8.27 | $8.61 | $8.61 | 83,192 |
2020-04-23 | $8.16 | $8.97 | $8.15 | $8.60 | $8.60 | 124,574 |
2020-04-22 | $8.10 | $8.23 | $7.93 | $7.99 | $7.99 | 99,826 |
2020-04-21 | $8.06 | $8.19 | $7.92 | $8.07 | $8.07 | 58,190 |
2020-04-20 | $8.10 | $8.19 | $7.85 | $8.12 | $8.12 | 132,112 |
2020-04-17 | $8.73 | $9.34 | $8.13 | $8.33 | $8.33 | 142,457 |
2020-04-16 | $8.36 | $8.53 | $8.00 | $8.40 | $8.40 | 161,910 |
2020-04-15 | $9.00 | $9.04 | $8.17 | $8.31 | $8.31 | 175,579 |
2020-04-14 | $9.34 | $9.47 | $9.10 | $9.17 | $9.17 | 89,102 |
2020-04-13 | $9.63 | $9.63 | $9.01 | $9.11 | $9.11 | 74,760 |
2020-04-09 | $8.76 | $9.71 | $8.76 | $9.45 | $9.45 | 131,681 |
2020-04-08 | $8.43 | $8.81 | $8.35 | $8.55 | $8.55 | 107,759 |
2020-04-07 | $8.52 | $9.51 | $8.15 | $8.24 | $8.24 | 84,991 |
2020-04-06 | $8.58 | $8.88 | $8.00 | $8.27 | $8.27 | 99,700 |
2020-04-03 | $8.73 | $8.91 | $7.83 | $7.99 | $7.99 | 152,303 |
2020-04-02 | $9.02 | $9.33 | $8.64 | $8.73 | $8.73 | 58,209 |
2020-04-01 | $9.38 | $9.62 | $8.70 | $9.10 | $9.10 | 91,503 |
2020-03-31 | $9.45 | $10.06 | $9.32 | $9.78 | $9.78 | 72,636 |
2020-03-30 | $10.50 | $10.50 | $9.30 | $9.42 | $9.42 | 105,722 |
2020-03-27 | $10.24 | $10.75 | $9.87 | $10.31 | $10.31 | 79,583 |
2020-03-26 | $9.24 | $10.59 | $9.24 | $10.36 | $10.36 | 124,022 |
2020-03-25 | $9.35 | $9.72 | $8.96 | $8.96 | $8.96 | 127,069 |
2020-03-24 | $7.50 | $8.98 | $7.50 | $8.96 | $8.96 | 118,858 |
2020-03-23 | $7.96 | $8.49 | $7.03 | $7.21 | $7.21 | 131,363 |
2020-03-20 | $6.49 | $8.39 | $6.33 | $7.58 | $7.58 | 277,131 |
2020-03-19 | $5.80 | $6.61 | $5.55 | $6.20 | $6.20 | 188,714 |
2020-03-18 | $8.39 | $8.39 | $5.51 | $5.72 | $5.72 | 156,280 |
2020-03-17 | $9.00 | $9.88 | $8.26 | $8.74 | $8.74 | 110,479 |
2020-03-16 | $10.67 | $10.87 | $8.81 | $8.81 | $8.81 | 78,453 |
2020-03-13 | $11.70 | $11.99 | $11.22 | $11.53 | $11.53 | 68,368 |
2020-03-12 | $11.72 | $11.94 | $10.91 | $11.60 | $11.60 | 171,433 |
2020-03-11 | $11.90 | $12.58 | $11.81 | $12.12 | $12.12 | 77,345 |
2020-03-10 | $13.49 | $13.84 | $11.33 | $12.54 | $12.54 | 158,237 |
2020-03-09 | $12.85 | $13.89 | $12.16 | $13.13 | $13.13 | 70,832 |
2020-03-06 | $13.52 | $14.27 | $13.14 | $13.64 | $13.64 | 89,060 |
2020-03-05 | $13.33 | $13.72 | $13.19 | $13.58 | $13.58 | 94,983 |
2020-03-04 | $13.32 | $13.49 | $12.62 | $13.32 | $13.32 | 50,632 |
2020-03-03 | $13.33 | $13.94 | $13.00 | $13.15 | $13.15 | 82,137 |
2020-03-02 | $12.22 | $13.44 | $11.62 | $13.18 | $13.18 | 146,620 |
2020-02-28 | $11.66 | $12.66 | $11.30 | $12.09 | $12.09 | 122,144 |
2020-02-27 | $12.34 | $13.25 | $11.73 | $11.96 | $11.96 | 82,702 |
2020-02-26 | $13.34 | $13.75 | $12.60 | $12.65 | $12.65 | 80,898 |
2020-02-25 | $16.67 | $16.67 | $12.72 | $13.44 | $13.44 | 246,914 |
2020-02-24 | $15.90 | $16.31 | $15.25 | $15.88 | $15.88 | 95,998 |
2020-02-21 | $16.73 | $16.75 | $16.12 | $16.51 | $16.51 | 42,915 |
2020-02-20 | $16.04 | $16.65 | $15.90 | $16.65 | $16.65 | 48,645 |
2020-02-19 | $16.35 | $16.45 | $16.12 | $16.19 | $16.19 | 55,387 |
2020-02-18 | $16.60 | $16.60 | $16.05 | $16.39 | $16.39 | 43,376 |
2020-02-14 | $16.58 | $16.78 | $16.04 | $16.51 | $16.51 | 39,903 |
2020-02-13 | $16.52 | $16.84 | $16.39 | $16.52 | $16.52 | 40,122 |
2020-02-12 | $16.55 | $16.87 | $16.06 | $16.47 | $16.47 | 65,873 |
2020-02-11 | $16.58 | $16.87 | $16.49 | $16.74 | $16.74 | 115,821 |
2020-02-10 | $16.50 | $16.85 | $16.17 | $16.62 | $16.62 | 76,902 |
2020-02-07 | $16.82 | $17.05 | $16.31 | $16.54 | $16.54 | 86,012 |
2020-02-06 | $17.49 | $17.60 | $16.63 | $16.97 | $16.97 | 90,932 |
2020-02-05 | $17.24 | $17.56 | $16.84 | $17.51 | $17.51 | 77,242 |
2020-02-04 | $17.33 | $17.33 | $16.91 | $17.18 | $17.18 | 64,804 |
2020-02-03 | $16.79 | $17.57 | $16.75 | $17.16 | $17.16 | 50,657 |
2020-01-31 | $17.02 | $17.88 | $16.34 | $16.84 | $16.84 | 51,883 |
2020-01-30 | $17.40 | $17.72 | $16.89 | $17.04 | $17.04 | 58,503 |
2020-01-29 | $17.87 | $18.06 | $17.26 | $17.64 | $17.64 | 41,320 |
2020-01-28 | $18.08 | $18.30 | $17.60 | $17.81 | $17.81 | 57,172 |
2020-01-27 | $18.46 | $18.65 | $17.64 | $17.93 | $17.93 | 71,022 |
2020-01-24 | $19.35 | $19.57 | $18.52 | $18.99 | $18.99 | 72,052 |
2020-01-23 | $18.66 | $19.64 | $18.31 | $19.30 | $19.30 | 100,220 |
2020-01-22 | $18.48 | $18.97 | $18.26 | $18.73 | $18.73 | 124,979 |
2020-01-21 | $18.18 | $18.60 | $18.05 | $18.47 | $18.47 | 69,434 |
2020-01-17 | $18.45 | $18.69 | $18.04 | $18.14 | $18.14 | 104,638 |
2020-01-16 | $16.77 | $18.74 | $16.77 | $18.26 | $18.26 | 189,914 |
2020-01-15 | $16.24 | $16.75 | $16.18 | $16.64 | $16.64 | 150,196 |
2020-01-14 | $15.96 | $16.60 | $15.80 | $16.36 | $16.36 | 82,145 |
2020-01-13 | $16.34 | $16.50 | $15.89 | $16.00 | $16.00 | 108,665 |
2020-01-10 | $16.39 | $16.66 | $15.96 | $16.29 | $16.29 | 80,818 |
2020-01-09 | $16.31 | $16.70 | $15.95 | $16.39 | $16.39 | 70,562 |
2020-01-08 | $16.57 | $16.67 | $16.00 | $16.28 | $16.28 | 40,746 |
2020-01-07 | $16.47 | $16.80 | $16.24 | $16.45 | $16.45 | 70,503 |
2020-01-06 | $16.05 | $16.72 | $15.81 | $16.54 | $16.54 | 45,536 |
2020-01-03 | $16.03 | $16.38 | $15.75 | $16.16 | $16.16 | 76,628 |
2020-01-02 | $17.23 | $17.46 | $16.29 | $16.34 | $16.34 | 144,039 |
2019-12-31 | $17.32 | $17.68 | $17.03 | $17.15 | $17.15 | 101,994 |
2019-12-30 | $17.35 | $17.74 | $16.95 | $17.33 | $17.33 | 94,747 |
2019-12-27 | $17.67 | $17.90 | $17.30 | $17.62 | $17.62 | 53,032 |
2019-12-26 | $18.89 | $18.96 | $16.96 | $17.64 | $17.64 | 157,673 |
2019-12-24 | $18.77 | $19.59 | $18.56 | $18.81 | $18.81 | 152,193 |
2019-12-23 | $16.10 | $18.81 | $16.06 | $18.24 | $18.24 | 288,785 |
2019-12-20 | $14.86 | $15.97 | $14.86 | $15.96 | $15.96 | 180,999 |
2019-12-19 | $14.46 | $15.05 | $14.08 | $14.85 | $14.85 | 261,628 |
2019-12-18 | $13.41 | $15.68 | $13.41 | $14.58 | $14.58 | 454,680 |
2019-12-17 | $11.82 | $15.19 | $11.53 | $13.77 | $13.77 | 928,574 |
2019-12-16 | $9.15 | $11.16 | $9.15 | $11.06 | $11.06 | 334,431 |
2019-12-13 | $9.05 | $9.05 | $8.77 | $8.89 | $8.89 | 45,884 |
2019-12-12 | $9.01 | $9.24 | $8.97 | $9.05 | $9.05 | 33,843 |
2019-12-11 | $8.94 | $9.24 | $8.91 | $9.03 | $9.03 | 75,840 |
2019-12-10 | $9.48 | $9.48 | $8.95 | $9.01 | $9.01 | 147,765 |
2019-12-09 | $9.19 | $9.34 | $9.15 | $9.31 | $9.31 | 29,253 |
2019-12-06 | $9.22 | $9.43 | $9.22 | $9.28 | $9.28 | 44,490 |
2019-12-05 | $9.18 | $9.53 | $9.00 | $9.12 | $9.12 | 51,343 |
2019-12-04 | $9.45 | $9.53 | $9.11 | $9.11 | $9.11 | 41,530 |
2019-12-03 | $9.51 | $9.84 | $9.14 | $9.44 | $9.44 | 71,681 |
2019-12-02 | $10.18 | $10.18 | $9.49 | $9.66 | $9.66 | 43,329 |
2019-11-29 | $9.32 | $10.40 | $9.32 | $10.17 | $10.17 | 61,397 |
2019-11-27 | $9.34 | $9.41 | $9.08 | $9.39 | $9.39 | 54,615 |
2019-11-26 | $9.41 | $9.41 | $9.21 | $9.32 | $9.32 | 12,187 |
2019-11-25 | $9.10 | $9.49 | $9.10 | $9.36 | $9.36 | 24,579 |
2019-11-22 | $9.32 | $9.67 | $9.05 | $9.12 | $9.12 | 45,272 |
2019-11-21 | $9.48 | $9.59 | $9.20 | $9.26 | $9.26 | 70,322 |
2019-11-20 | $9.61 | $9.70 | $9.36 | $9.45 | $9.45 | 53,564 |
2019-11-19 | $9.50 | $9.80 | $9.21 | $9.61 | $9.61 | 44,969 |
2019-11-18 | $9.88 | $10.00 | $9.40 | $9.75 | $9.75 | 62,390 |
2019-11-15 | $9.70 | $10.20 | $9.36 | $9.88 | $9.88 | 79,933 |
2019-11-14 | $9.84 | $10.28 | $9.53 | $9.81 | $9.81 | 64,622 |
2019-11-13 | $10.26 | $10.40 | $9.66 | $9.85 | $9.85 | 63,422 |
2019-11-12 | $10.15 | $10.47 | $10.02 | $10.33 | $10.33 | 46,528 |
2019-11-11 | $10.68 | $10.68 | $10.02 | $10.20 | $10.20 | 74,462 |
2019-11-08 | $10.95 | $10.95 | $10.50 | $10.77 | $10.77 | 72,464 |
2019-11-07 | $10.78 | $10.98 | $10.67 | $10.92 | $10.92 | 43,058 |
2019-11-06 | $10.80 | $11.05 | $10.80 | $10.82 | $10.82 | 25,110 |
2019-11-05 | $11.55 | $11.76 | $10.37 | $11.08 | $11.08 | 53,940 |
2019-11-04 | $11.55 | $12.14 | $11.50 | $12.00 | $12.00 | 56,281 |
2019-11-01 | $11.39 | $11.53 | $11.07 | $11.48 | $11.48 | 27,560 |
2019-10-31 | $11.02 | $11.44 | $10.90 | $11.18 | $11.18 | 37,242 |
2019-10-30 | $10.44 | $11.00 | $10.35 | $10.96 | $10.96 | 97,553 |
2019-10-29 | $10.65 | $10.92 | $10.53 | $10.54 | $10.54 | 15,614 |
2019-10-28 | $10.45 | $10.83 | $10.24 | $10.70 | $10.70 | 75,763 |
2019-10-25 | $10.20 | $10.90 | $10.00 | $10.49 | $10.49 | 118,569 |
2019-10-24 | $10.17 | $10.35 | $10.06 | $10.18 | $10.18 | 25,602 |
2019-10-23 | $10.30 | $10.30 | $10.00 | $10.20 | $10.20 | 75,194 |
2019-10-22 | $10.37 | $10.46 | $10.24 | $10.31 | $10.31 | 27,572 |
2019-10-21 | $10.31 | $10.62 | $10.31 | $10.47 | $10.47 | 45,339 |
2019-10-18 | $10.41 | $10.48 | $10.18 | $10.30 | $10.30 | 45,373 |
2019-10-17 | $10.56 | $10.58 | $10.32 | $10.41 | $10.41 | 24,336 |
2019-10-16 | $10.65 | $10.65 | $10.40 | $10.42 | $10.42 | 17,974 |
2019-10-15 | $10.80 | $11.26 | $10.60 | $10.80 | $10.80 | 17,243 |
2019-10-14 | $10.62 | $10.85 | $10.52 | $10.83 | $10.83 | 10,250 |
2019-10-11 | $11.27 | $11.45 | $10.52 | $10.62 | $10.62 | 37,814 |
2019-10-10 | $11.55 | $11.57 | $10.81 | $11.22 | $11.22 | 25,859 |
2019-10-09 | $11.97 | $12.15 | $11.40 | $11.41 | $11.41 | 54,634 |
2019-10-08 | $11.81 | $11.83 | $11.69 | $11.76 | $11.76 | 11,922 |
2019-10-07 | $11.85 | $12.10 | $11.78 | $11.85 | $11.85 | 46,429 |
2019-10-04 | $12.19 | $12.20 | $11.90 | $12.00 | $12.00 | 35,275 |
2019-10-03 | $11.90 | $12.19 | $11.50 | $12.19 | $12.19 | 35,907 |
2019-10-02 | $12.14 | $12.21 | $11.91 | $12.00 | $12.00 | 43,593 |
2019-10-01 | $12.25 | $12.63 | $12.15 | $12.28 | $12.28 | 14,014 |
2019-09-30 | $12.01 | $12.64 | $12.01 | $12.33 | $12.33 | 15,459 |
2019-09-27 | $11.93 | $12.22 | $11.93 | $12.03 | $12.03 | 16,243 |
2019-09-26 | $12.13 | $12.13 | $11.71 | $12.03 | $12.03 | 18,450 |
2019-09-25 | $11.98 | $12.43 | $11.90 | $12.27 | $12.27 | 29,524 |
2019-09-24 | $12.29 | $12.46 | $12.02 | $12.02 | $12.02 | 26,170 |
2019-09-23 | $12.58 | $12.66 | $12.26 | $12.36 | $12.36 | 28,168 |
2019-09-20 | $12.82 | $13.12 | $12.32 | $12.49 | $12.49 | 166,941 |
2019-09-19 | $13.14 | $13.22 | $12.75 | $13.05 | $13.05 | 70,771 |
2019-09-18 | $14.17 | $14.26 | $12.99 | $13.19 | $13.19 | 67,725 |
2019-09-17 | $14.57 | $14.88 | $14.30 | $14.30 | $14.30 | 50,018 |
2019-09-16 | $14.59 | $14.96 | $14.54 | $14.66 | $14.66 | 55,873 |
2019-09-13 | $14.43 | $14.79 | $14.42 | $14.51 | $14.51 | 39,943 |
2019-09-12 | $14.45 | $14.49 | $14.11 | $14.49 | $14.49 | 39,296 |
2019-09-11 | $14.10 | $14.50 | $13.74 | $14.36 | $14.36 | 52,647 |
2019-09-10 | $13.45 | $14.15 | $13.35 | $13.65 | $13.65 | 37,983 |
2019-09-09 | $12.90 | $14.35 | $12.89 | $13.39 | $13.39 | 70,077 |
2019-09-06 | $13.22 | $13.30 | $12.82 | $12.89 | $12.89 | 10,906 |
2019-09-05 | $12.93 | $13.26 | $12.92 | $13.21 | $13.21 | 12,709 |
2019-09-04 | $12.77 | $13.03 | $12.52 | $12.72 | $12.72 | 14,538 |
2019-09-03 | $12.90 | $13.92 | $12.57 | $12.82 | $12.82 | 18,497 |
2019-08-30 | $13.40 | $13.90 | $13.06 | $13.10 | $13.10 | 41,824 |
2019-08-29 | $13.94 | $14.15 | $13.92 | $14.09 | $14.09 | 16,140 |
2019-08-28 | $13.37 | $14.00 | $13.37 | $13.89 | $13.89 | 15,494 |
2019-08-27 | $14.19 | $14.25 | $13.18 | $13.25 | $13.25 | 19,757 |
2019-08-26 | $13.19 | $14.20 | $12.85 | $14.17 | $14.17 | 33,014 |
2019-08-23 | $13.97 | $13.97 | $12.95 | $12.95 | $12.95 | 10,722 |
2019-08-22 | $12.65 | $13.40 | $12.63 | $13.40 | $13.40 | 13,851 |
2019-08-21 | $12.44 | $12.84 | $12.33 | $12.68 | $12.68 | 17,605 |
2019-08-20 | $13.23 | $13.26 | $12.19 | $12.45 | $12.45 | 29,314 |
2019-08-19 | $13.18 | $13.28 | $12.60 | $12.65 | $12.65 | 14,990 |
2019-08-16 | $12.88 | $13.35 | $12.81 | $13.11 | $13.11 | 25,381 |
2019-08-15 | $12.78 | $13.11 | $12.55 | $12.95 | $12.95 | 13,989 |
2019-08-14 | $12.87 | $13.04 | $12.24 | $12.71 | $12.71 | 30,568 |
2019-08-13 | $13.90 | $14.13 | $13.07 | $13.14 | $13.14 | 49,786 |
2019-08-12 | $13.70 | $14.01 | $13.39 | $13.77 | $13.77 | 32,324 |
2019-08-09 | $14.88 | $14.95 | $13.88 | $13.88 | $13.88 | 45,538 |
2019-08-08 | $14.60 | $14.95 | $14.47 | $14.89 | $14.89 | 41,334 |
2019-08-07 | $14.76 | $14.99 | $14.65 | $14.69 | $14.69 | 17,058 |
2019-08-06 | $15.10 | $15.37 | $14.94 | $15.10 | $15.10 | 51,390 |
2019-08-05 | $16.00 | $16.01 | $15.04 | $15.52 | $15.52 | 32,765 |
2019-08-02 | $16.33 | $16.55 | $15.00 | $16.07 | $16.07 | 64,618 |
2019-08-01 | $17.39 | $17.39 | $14.65 | $16.42 | $16.42 | 47,857 |
2019-07-31 | $3.54 | $3.55 | $3.43 | $3.45 | $17.25 | 17,163 |
2019-07-30 | $3.63 | $3.64 | $3.53 | $3.57 | $17.85 | 9,383 |
2019-07-29 | $3.55 | $3.69 | $3.46 | $3.68 | $18.40 | 12,171 |
2019-07-26 | $3.50 | $3.55 | $3.46 | $3.55 | $17.75 | 6,640 |
2019-07-25 | $3.53 | $3.58 | $3.48 | $3.49 | $17.45 | 9,006 |
2019-07-24 | $3.45 | $3.59 | $3.45 | $3.59 | $17.95 | 15,983 |
2019-07-23 | $3.46 | $3.60 | $3.42 | $3.48 | $17.40 | 10,551 |
2019-07-22 | $3.50 | $3.52 | $3.39 | $3.51 | $17.55 | 15,577 |
2019-07-19 | $3.56 | $3.56 | $3.46 | $3.49 | $17.45 | 9,681 |
2019-07-18 | $3.61 | $3.61 | $3.53 | $3.56 | $17.80 | 6,887 |
2019-07-17 | $3.64 | $3.66 | $3.56 | $3.66 | $18.30 | 6,593 |
2019-07-16 | $3.65 | $3.69 | $3.53 | $3.67 | $18.35 | 5,720 |
2019-07-15 | $3.57 | $3.67 | $3.50 | $3.66 | $18.30 | 11,149 |
2019-07-12 | $3.62 | $3.62 | $3.55 | $3.58 | $17.90 | 7,100 |
2019-07-11 | $3.61 | $3.62 | $3.52 | $3.62 | $18.10 | 7,966 |
2019-07-10 | $3.57 | $3.62 | $3.51 | $3.55 | $17.75 | 6,852 |
2019-07-09 | $3.63 | $3.64 | $3.56 | $3.56 | $17.80 | 5,995 |
2019-07-08 | $3.74 | $3.79 | $3.53 | $3.59 | $17.95 | 9,356 |
2019-07-05 | $3.67 | $3.76 | $3.67 | $3.73 | $18.65 | 7,072 |
2019-07-03 | $3.66 | $3.70 | $3.65 | $3.65 | $18.25 | 4,155 |
2019-07-02 | $3.68 | $3.69 | $3.63 | $3.65 | $18.25 | 9,789 |
2019-07-01 | $3.65 | $3.69 | $3.47 | $3.65 | $18.25 | 36,144 |
2019-06-28 | $3.52 | $3.67 | $3.52 | $3.62 | $18.10 | 9,110 |
2019-06-27 | $3.49 | $3.58 | $3.49 | $3.52 | $17.60 | 6,656 |
2019-06-26 | $3.42 | $3.51 | $3.42 | $3.47 | $17.35 | 11,854 |
2019-06-25 | $3.46 | $3.49 | $3.43 | $3.44 | $17.20 | 12,923 |
2019-06-24 | $3.50 | $3.50 | $3.43 | $3.49 | $17.45 | 14,407 |
2019-06-21 | $3.45 | $3.51 | $3.42 | $3.47 | $17.35 | 23,508 |
2019-06-20 | $3.64 | $3.64 | $3.47 | $3.51 | $17.55 | 25,386 |
2019-06-19 | $3.77 | $3.77 | $3.60 | $3.61 | $18.04 | 19,151 |
2019-06-18 | $3.85 | $3.88 | $3.75 | $3.76 | $18.80 | 15,116 |
2019-06-17 | $3.75 | $3.87 | $3.64 | $3.83 | $19.15 | 21,749 |
2019-06-14 | $3.77 | $3.79 | $3.71 | $3.78 | $18.90 | 9,508 |
2019-06-13 | $3.73 | $3.77 | $3.66 | $3.77 | $18.85 | 5,921 |
2019-06-12 | $3.60 | $3.73 | $3.60 | $3.73 | $18.65 | 7,116 |
2019-06-11 | $3.57 | $3.68 | $3.50 | $3.60 | $18.00 | 15,560 |
2019-06-10 | $3.62 | $3.65 | $3.51 | $3.51 | $17.55 | 13,524 |
2019-06-07 | $3.55 | $3.64 | $3.53 | $3.58 | $17.90 | 15,058 |
2019-06-06 | $3.53 | $3.66 | $3.49 | $3.53 | $17.65 | 14,294 |
2019-06-05 | $3.69 | $3.69 | $3.51 | $3.51 | $17.55 | 39,074 |
2019-06-04 | $3.60 | $3.67 | $3.60 | $3.64 | $18.20 | 13,275 |
2019-06-03 | $3.57 | $3.61 | $3.51 | $3.59 | $17.95 | 10,465 |
2019-05-31 | $3.55 | $3.64 | $3.49 | $3.55 | $17.75 | 22,334 |
2019-05-30 | $3.69 | $3.70 | $3.55 | $3.62 | $18.10 | 138,386 |
2019-05-29 | $3.57 | $3.72 | $3.53 | $3.64 | $18.20 | 31,658 |
2019-05-28 | $3.54 | $3.60 | $3.54 | $3.56 | $17.80 | 9,995 |
2019-05-24 | $3.45 | $3.66 | $3.45 | $3.56 | $17.80 | 13,708 |
2019-05-23 | $3.46 | $3.49 | $3.35 | $3.39 | $16.95 | 19,471 |
2019-05-22 | $3.55 | $3.59 | $3.45 | $3.52 | $17.60 | 13,361 |
2019-05-21 | $3.57 | $3.67 | $3.56 | $3.58 | $17.90 | 6,035 |
2019-05-20 | $3.64 | $3.84 | $3.59 | $3.60 | $18.00 | 17,733 |
2019-05-17 | $3.65 | $3.74 | $3.61 | $3.64 | $18.20 | 12,628 |
2019-05-16 | $3.71 | $3.93 | $3.64 | $3.69 | $18.45 | 14,907 |
2019-05-15 | $3.45 | $3.71 | $3.42 | $3.69 | $18.45 | 66,160 |
2019-05-14 | $3.58 | $3.64 | $3.42 | $3.46 | $17.30 | 29,945 |
2019-05-13 | $3.67 | $3.74 | $3.56 | $3.58 | $17.90 | 27,140 |
2019-05-10 | $3.72 | $3.87 | $3.69 | $3.72 | $18.60 | 11,315 |
2019-05-09 | $3.95 | $3.96 | $3.52 | $3.73 | $18.65 | 75,077 |
2019-05-08 | $4.18 | $4.19 | $3.95 | $3.97 | $19.85 | 18,605 |
2019-05-07 | $4.10 | $4.23 | $4.02 | $4.20 | $21.00 | 30,721 |
2019-05-06 | $3.96 | $4.07 | $3.96 | $4.07 | $20.35 | 11,664 |
2019-05-03 | $3.98 | $4.04 | $3.94 | $4.02 | $20.10 | 12,499 |
2019-05-02 | $3.97 | $4.01 | $3.96 | $3.99 | $19.95 | 12,908 |
2019-05-01 | $4.04 | $4.06 | $3.95 | $3.96 | $19.80 | 7,670 |
2019-04-30 | $4.07 | $4.11 | $3.93 | $4.01 | $20.05 | 13,113 |
2019-04-29 | $3.97 | $4.14 | $3.97 | $4.11 | $20.55 | 16,452 |
2019-04-26 | $3.96 | $4.07 | $3.95 | $3.98 | $19.90 | 10,640 |
2019-04-25 | $4.01 | $4.08 | $3.90 | $3.96 | $19.80 | 48,126 |
2019-04-24 | $4.15 | $4.15 | $4.01 | $4.07 | $20.35 | 11,151 |
2019-04-23 | $4.04 | $4.19 | $4.02 | $4.13 | $20.65 | 16,432 |
2019-04-22 | $4.07 | $4.14 | $4.01 | $4.02 | $20.10 | 22,491 |
2019-04-18 | $4.11 | $4.11 | $4.03 | $4.10 | $20.50 | 22,898 |
2019-04-17 | $4.14 | $4.16 | $4.08 | $4.11 | $20.55 | 11,811 |
2019-04-16 | $4.20 | $4.21 | $4.13 | $4.16 | $20.80 | 7,079 |
2019-04-15 | $4.32 | $4.32 | $4.15 | $4.20 | $21.00 | 8,472 |
2019-04-12 | $4.30 | $4.34 | $4.22 | $4.32 | $21.60 | 8,759 |
2019-04-11 | $4.36 | $4.36 | $4.24 | $4.27 | $21.35 | 3,530 |
2019-04-10 | $4.27 | $4.39 | $4.16 | $4.34 | $21.70 | 9,430 |
2019-04-09 | $4.35 | $4.39 | $4.23 | $4.29 | $21.45 | 35,012 |
2019-04-08 | $4.35 | $4.36 | $4.23 | $4.32 | $21.60 | 12,625 |
2019-04-05 | $4.27 | $4.38 | $4.24 | $4.34 | $21.70 | 24,318 |
2019-04-04 | $4.17 | $4.31 | $4.14 | $4.27 | $21.35 | 8,726 |
2019-04-03 | $4.29 | $4.31 | $4.19 | $4.23 | $21.15 | 26,231 |
2019-04-02 | $4.19 | $4.29 | $4.03 | $4.29 | $21.45 | 28,671 |
2019-04-01 | $4.14 | $4.27 | $4.10 | $4.18 | $20.90 | 43,719 |
2019-03-29 | $4.08 | $4.13 | $3.93 | $4.11 | $20.55 | 54,652 |
2019-03-28 | $4.13 | $4.19 | $4.07 | $4.08 | $20.40 | 34,808 |
2019-03-27 | $4.20 | $4.23 | $4.14 | $4.14 | $20.70 | 17,317 |
2019-03-26 | $4.22 | $4.31 | $4.20 | $4.20 | $21.00 | 16,569 |
2019-03-25 | $4.25 | $4.31 | $4.20 | $4.20 | $21.00 | 11,670 |
2019-03-22 | $4.35 | $4.35 | $4.18 | $4.27 | $21.35 | 15,455 |
2019-03-21 | $4.13 | $4.45 | $4.11 | $4.36 | $21.80 | 50,206 |
2019-03-20 | $4.32 | $4.59 | $3.99 | $4.15 | $20.75 | 120,236 |
2019-03-19 | $4.21 | $4.36 | $4.18 | $4.30 | $21.50 | 31,712 |
2019-03-18 | $4.02 | $4.18 | $3.99 | $4.17 | $20.85 | 88,228 |
2019-03-15 | $4.06 | $4.15 | $4.01 | $4.02 | $20.10 | 26,866 |
2019-03-14 | $4.11 | $4.12 | $3.98 | $4.06 | $20.30 | 31,583 |
2019-03-13 | $4.25 | $4.25 | $4.09 | $4.12 | $20.60 | 25,974 |
2019-03-12 | $4.24 | $4.25 | $4.11 | $4.13 | $20.65 | 23,902 |
2019-03-11 | $4.31 | $4.34 | $4.20 | $4.24 | $21.20 | 21,354 |
2019-03-08 | $4.35 | $4.38 | $4.30 | $4.30 | $21.50 | 10,492 |
2019-03-07 | $4.44 | $4.44 | $4.30 | $4.39 | $21.95 | 26,979 |
2019-03-06 | $4.53 | $4.54 | $4.45 | $4.45 | $22.25 | 26,308 |
2019-03-05 | $4.59 | $4.59 | $4.50 | $4.53 | $22.65 | 20,428 |
2019-03-04 | $4.61 | $4.74 | $4.50 | $4.58 | $22.90 | 14,266 |
2019-03-01 | $4.57 | $4.74 | $4.54 | $4.60 | $23.00 | 20,979 |
2019-02-28 | $4.60 | $4.60 | $4.46 | $4.54 | $22.70 | 17,437 |
2019-02-27 | $4.78 | $4.78 | $4.47 | $4.59 | $22.95 | 54,241 |
2019-02-26 | $4.56 | $4.81 | $4.42 | $4.76 | $23.80 | 59,192 |
2019-02-25 | $4.93 | $5.04 | $4.91 | $4.91 | $24.55 | 44,782 |
2019-02-22 | $4.94 | $4.98 | $4.82 | $4.93 | $24.65 | 22,446 |
2019-02-21 | $4.96 | $4.96 | $4.86 | $4.93 | $24.65 | 11,058 |
2019-02-20 | $4.88 | $5.05 | $4.83 | $4.96 | $24.80 | 15,038 |
2019-02-19 | $5.01 | $5.05 | $4.79 | $4.86 | $24.30 | 35,221 |
2019-02-15 | $4.96 | $5.11 | $4.87 | $5.03 | $25.15 | 37,250 |
2019-02-14 | $5.01 | $5.05 | $4.94 | $4.96 | $24.80 | 15,267 |
2019-02-13 | $5.03 | $5.05 | $4.99 | $5.02 | $25.10 | 8,102 |
2019-02-12 | $5.04 | $5.08 | $4.97 | $5.01 | $25.05 | 14,275 |
2019-02-11 | $5.07 | $5.09 | $5.00 | $5.03 | $25.15 | 13,889 |
2019-02-08 | $4.98 | $5.05 | $4.93 | $5.02 | $25.10 | 15,412 |
2019-02-07 | $4.98 | $5.07 | $4.83 | $5.01 | $25.05 | 18,693 |
2019-02-06 | $5.09 | $5.13 | $4.90 | $4.99 | $24.95 | 33,183 |
2019-02-05 | $5.07 | $5.19 | $5.04 | $5.08 | $25.40 | 21,513 |
2019-02-04 | $4.97 | $5.24 | $4.97 | $5.05 | $25.25 | 38,115 |
2019-02-01 | $4.99 | $5.07 | $4.84 | $4.95 | $24.75 | 44,532 |
2019-01-31 | $5.25 | $5.25 | $4.99 | $5.02 | $25.10 | 27,625 |
2019-01-30 | $5.26 | $5.29 | $5.14 | $5.21 | $26.05 | 24,086 |
2019-01-29 | $5.29 | $5.33 | $5.05 | $5.25 | $26.25 | 30,586 |
2019-01-28 | $5.25 | $5.35 | $5.15 | $5.26 | $26.30 | 40,021 |
2019-01-25 | $5.13 | $5.28 | $5.13 | $5.24 | $26.20 | 42,572 |
2019-01-24 | $5.10 | $5.18 | $5.02 | $5.14 | $25.70 | 52,075 |
2019-01-23 | $4.88 | $5.16 | $4.85 | $5.10 | $25.50 | 155,319 |
2019-01-22 | $4.68 | $4.95 | $4.57 | $4.87 | $24.35 | 68,456 |
2019-01-18 | $4.61 | $4.88 | $4.61 | $4.77 | $23.85 | 83,379 |
2019-01-17 | $4.73 | $4.89 | $4.47 | $4.61 | $23.05 | 233,025 |
2019-01-16 | $4.11 | $4.11 | $4.02 | $4.08 | $20.40 | 7,818 |
2019-01-15 | $4.01 | $4.17 | $3.97 | $4.03 | $20.15 | 18,363 |
2019-01-14 | $4.11 | $4.12 | $3.97 | $4.00 | $20.00 | 7,281 |
2019-01-11 | $4.03 | $4.11 | $4.01 | $4.06 | $20.30 | 6,699 |
2019-01-10 | $4.01 | $4.08 | $3.95 | $4.00 | $20.00 | 14,899 |
2019-01-09 | $4.13 | $4.14 | $3.98 | $4.00 | $20.00 | 12,716 |
2019-01-08 | $3.97 | $4.20 | $3.91 | $4.10 | $20.50 | 19,339 |
2019-01-07 | $4.03 | $4.08 | $3.94 | $3.95 | $19.75 | 37,466 |
2019-01-04 | $3.93 | $4.10 | $3.93 | $4.00 | $20.00 | 26,570 |
2019-01-03 | $3.90 | $4.06 | $3.80 | $3.93 | $19.65 | 37,808 |
2019-01-02 | $3.70 | $3.96 | $3.67 | $3.93 | $19.65 | 28,975 |
2018-12-31 | $3.70 | $3.84 | $3.64 | $3.76 | $18.80 | 26,739 |
2018-12-28 | $3.81 | $3.89 | $3.70 | $3.72 | $18.60 | 21,340 |
2018-12-27 | $3.76 | $3.83 | $3.54 | $3.80 | $19.00 | 25,098 |
2018-12-26 | $3.69 | $3.87 | $3.52 | $3.81 | $19.05 | 36,591 |
2018-12-24 | $3.71 | $3.72 | $3.58 | $3.65 | $18.25 | 24,766 |
2018-12-21 | $3.79 | $3.83 | $3.67 | $3.73 | $18.65 | 32,254 |
2018-12-20 | $3.96 | $4.00 | $3.78 | $3.78 | $18.90 | 39,121 |
2018-12-19 | $3.93 | $4.09 | $3.91 | $3.99 | $19.95 | 33,185 |
2018-12-18 | $3.78 | $3.95 | $3.75 | $3.93 | $19.65 | 31,711 |
2018-12-17 | $3.95 | $4.00 | $3.75 | $3.77 | $18.85 | 37,635 |
2018-12-14 | $4.05 | $4.12 | $3.96 | $3.97 | $19.85 | 32,373 |
2018-12-13 | $4.19 | $4.21 | $4.08 | $4.09 | $20.45 | 31,704 |
2018-12-12 | $4.26 | $4.36 | $4.18 | $4.22 | $21.10 | 20,555 |
2018-12-11 | $4.29 | $4.38 | $4.15 | $4.25 | $21.25 | 28,451 |
2018-12-10 | $4.50 | $4.52 | $4.11 | $4.24 | $21.20 | 52,038 |
2018-12-07 | $4.51 | $4.65 | $4.37 | $4.52 | $22.60 | 35,045 |
2018-12-06 | $4.31 | $4.53 | $4.30 | $4.49 | $22.45 | 28,708 |
2018-12-04 | $4.66 | $4.66 | $4.35 | $4.42 | $22.10 | 18,440 |
2018-12-03 | $4.77 | $4.77 | $4.42 | $4.67 | $23.35 | 17,737 |
2018-11-30 | $4.52 | $4.61 | $4.41 | $4.61 | $23.05 | 17,519 |
2018-11-29 | $4.44 | $4.56 | $4.42 | $4.54 | $22.70 | 14,858 |
2018-11-28 | $4.38 | $4.56 | $4.28 | $4.51 | $22.55 | 14,782 |
2018-11-27 | $4.33 | $4.39 | $4.21 | $4.38 | $21.90 | 13,669 |
2018-11-26 | $4.33 | $4.40 | $4.19 | $4.35 | $21.75 | 33,612 |
2018-11-23 | $4.20 | $4.35 | $4.19 | $4.35 | $21.75 | 10,230 |
2018-11-21 | $4.16 | $4.34 | $4.16 | $4.27 | $21.35 | 12,302 |
2018-11-20 | $4.22 | $4.27 | $4.07 | $4.18 | $20.90 | 12,050 |
2018-11-19 | $4.30 | $4.36 | $4.20 | $4.30 | $21.50 | 22,294 |
2018-11-16 | $4.17 | $4.34 | $4.05 | $4.31 | $21.55 | 11,594 |
2018-11-15 | $4.22 | $4.23 | $4.02 | $4.20 | $21.00 | 17,213 |
2018-11-14 | $4.36 | $4.40 | $4.20 | $4.24 | $21.20 | 19,875 |
2018-11-13 | $4.17 | $4.36 | $4.12 | $4.36 | $21.80 | 32,408 |
2018-11-12 | $4.29 | $4.32 | $4.14 | $4.18 | $20.90 | 15,506 |
2018-11-09 | $4.45 | $4.50 | $4.20 | $4.28 | $21.40 | 33,336 |
2018-11-08 | $4.49 | $4.54 | $4.41 | $4.45 | $22.25 | 15,323 |
2018-11-07 | $4.30 | $4.80 | $4.30 | $4.46 | $22.30 | 21,631 |
2018-11-06 | $4.31 | $4.32 | $4.15 | $4.28 | $21.40 | 32,316 |
2018-11-05 | $4.65 | $4.65 | $4.30 | $4.32 | $21.60 | 63,787 |
2018-11-02 | $4.58 | $4.82 | $4.50 | $4.78 | $23.90 | 22,980 |
2018-11-01 | $4.67 | $4.76 | $4.53 | $4.58 | $22.90 | 17,484 |
2018-10-31 | $4.63 | $4.72 | $4.47 | $4.66 | $23.30 | 9,644 |
2018-10-30 | $4.52 | $4.61 | $4.40 | $4.51 | $22.55 | 17,146 |
2018-10-29 | $4.33 | $4.84 | $4.33 | $4.52 | $22.60 | 20,769 |
2018-10-26 | $4.35 | $4.42 | $4.25 | $4.27 | $21.35 | 27,766 |
2018-10-25 | $4.40 | $4.53 | $4.35 | $4.36 | $21.80 | 16,669 |
2018-10-24 | $4.54 | $4.66 | $4.35 | $4.35 | $21.75 | 23,032 |
2018-10-23 | $4.52 | $4.65 | $4.41 | $4.59 | $22.95 | 32,946 |
2018-10-22 | $4.73 | $4.84 | $4.52 | $4.59 | $22.95 | 24,142 |
2018-10-19 | $4.99 | $5.02 | $4.71 | $4.78 | $23.90 | 10,472 |
2018-10-18 | $4.91 | $4.98 | $4.79 | $4.98 | $24.90 | 15,840 |
2018-10-17 | $5.04 | $5.24 | $4.92 | $4.95 | $24.75 | 18,100 |
2018-10-16 | $4.84 | $5.14 | $4.80 | $5.03 | $25.15 | 33,280 |
2018-10-15 | $5.04 | $5.11 | $4.78 | $4.78 | $23.90 | 23,916 |
2018-10-12 | $4.75 | $5.12 | $4.75 | $5.00 | $25.00 | 76,591 |
2018-10-11 | $4.53 | $4.71 | $4.35 | $4.42 | $22.10 | 52,439 |
2018-10-10 | $4.81 | $4.90 | $4.55 | $4.58 | $22.90 | 40,253 |
2018-10-09 | $4.87 | $4.98 | $4.75 | $4.82 | $24.10 | 47,121 |
2018-10-08 | $5.07 | $5.19 | $4.79 | $4.89 | $24.45 | 27,227 |
2018-10-05 | $5.17 | $5.23 | $5.01 | $5.09 | $25.45 | 26,363 |
2018-10-04 | $5.48 | $5.48 | $5.15 | $5.17 | $25.85 | 30,808 |
2018-10-03 | $5.45 | $5.52 | $5.33 | $5.48 | $27.40 | 22,417 |
2018-10-02 | $5.59 | $5.70 | $5.44 | $5.45 | $27.25 | 21,061 |
2018-10-01 | $5.63 | $5.75 | $5.45 | $5.60 | $28.00 | 41,408 |
2018-09-28 | $5.60 | $5.70 | $5.55 | $5.70 | $28.50 | 31,678 |
2018-09-27 | $5.65 | $5.70 | $5.60 | $5.60 | $28.00 | 17,300 |
2018-09-26 | $5.60 | $5.75 | $5.60 | $5.60 | $28.00 | 40,973 |
2018-09-25 | $5.45 | $5.70 | $5.35 | $5.65 | $28.25 | 38,764 |
2018-09-24 | $5.60 | $5.60 | $5.35 | $5.45 | $27.25 | 20,593 |
2018-09-21 | $5.65 | $5.65 | $5.55 | $5.60 | $28.00 | 26,716 |
2018-09-20 | $5.50 | $5.70 | $5.50 | $5.65 | $28.25 | 40,612 |
2018-09-19 | $5.60 | $5.65 | $5.40 | $5.55 | $27.75 | 14,696 |
2018-09-18 | $5.65 | $5.65 | $5.55 | $5.63 | $28.13 | 39,768 |
2018-09-17 | $5.60 | $5.70 | $5.55 | $5.60 | $28.00 | 28,309 |
2018-09-14 | $5.70 | $5.75 | $5.60 | $5.75 | $28.75 | 35,362 |
2018-09-13 | $5.65 | $5.75 | $5.50 | $5.70 | $28.50 | 24,949 |
2018-09-12 | $5.25 | $5.60 | $5.22 | $5.60 | $28.00 | 67,243 |
2018-09-11 | $5.65 | $5.65 | $5.10 | $5.25 | $26.25 | 83,838 |
2018-09-10 | $5.65 | $5.95 | $5.60 | $5.65 | $28.25 | 48,966 |
2018-09-07 | $5.60 | $5.75 | $5.50 | $5.60 | $28.00 | 36,033 |
2018-09-06 | $5.95 | $6.00 | $5.50 | $5.60 | $28.00 | 119,045 |
2018-09-05 | $5.55 | $6.00 | $5.52 | $5.90 | $29.50 | 254,619 |
2018-09-04 | $5.35 | $6.10 | $5.30 | $5.50 | $27.50 | 1,141,986 |
2018-08-31 | $4.35 | $4.35 | $4.22 | $4.35 | $21.75 | 28,329 |
2018-08-30 | $4.25 | $4.30 | $4.20 | $4.25 | $21.25 | 16,354 |
2018-08-29 | $4.15 | $4.35 | $4.10 | $4.30 | $21.50 | 43,752 |
2018-08-28 | $4.15 | $4.25 | $4.10 | $4.15 | $20.75 | 40,006 |
2018-08-27 | $4.15 | $4.15 | $4.10 | $4.10 | $20.50 | 4,697 |
2018-08-24 | $4.10 | $4.20 | $4.05 | $4.15 | $20.75 | 15,734 |
2018-08-23 | $4.20 | $4.25 | $4.10 | $4.20 | $21.00 | 7,482 |
2018-08-22 | $4.20 | $4.25 | $4.15 | $4.18 | $20.88 | 6,826 |
2018-08-21 | $4.15 | $4.25 | $4.10 | $4.25 | $21.25 | 26,489 |
2018-08-20 | $4.10 | $4.15 | $4.05 | $4.15 | $20.75 | 9,906 |
2018-08-17 | $4.10 | $4.20 | $4.05 | $4.10 | $20.50 | 16,231 |
2018-08-16 | $4.10 | $4.15 | $4.05 | $4.10 | $20.50 | 44,267 |
2018-08-15 | $4.05 | $4.15 | $3.98 | $4.10 | $20.50 | 32,437 |
2018-08-14 | $3.85 | $4.13 | $3.85 | $4.00 | $20.00 | 38,748 |
2018-08-13 | $4.00 | $4.00 | $3.85 | $3.85 | $19.25 | 28,656 |
2018-08-10 | $4.00 | $4.05 | $3.95 | $4.00 | $20.00 | 12,871 |
2018-08-09 | $3.90 | $4.15 | $3.90 | $4.00 | $20.00 | 37,209 |
2018-08-08 | $3.80 | $4.15 | $3.80 | $4.05 | $20.25 | 34,106 |
2018-08-07 | $4.20 | $4.20 | $3.75 | $3.85 | $19.25 | 69,156 |
2018-08-06 | $4.35 | $4.38 | $4.05 | $4.10 | $20.50 | 81,766 |
2018-08-03 | $4.55 | $4.55 | $4.30 | $4.35 | $21.75 | 36,887 |
2018-08-02 | $4.45 | $4.55 | $4.40 | $4.55 | $22.75 | 11,566 |
2018-08-01 | $4.70 | $4.70 | $4.45 | $4.45 | $22.25 | 15,075 |
2018-07-31 | $4.55 | $4.70 | $4.55 | $4.65 | $23.25 | 58,040 |
2018-07-30 | $4.30 | $4.60 | $4.30 | $4.55 | $22.75 | 41,922 |
2018-07-27 | $4.30 | $4.45 | $4.25 | $4.30 | $21.50 | 24,129 |
2018-07-26 | $4.48 | $4.55 | $4.30 | $4.35 | $21.75 | 24,714 |
2018-07-25 | $4.60 | $4.60 | $4.25 | $4.45 | $22.25 | 56,399 |
2018-07-24 | $4.60 | $4.65 | $4.50 | $4.55 | $22.75 | 40,461 |
2018-07-23 | $4.60 | $4.70 | $4.55 | $4.55 | $22.75 | 70,162 |
2018-07-20 | $4.55 | $4.68 | $4.40 | $4.60 | $23.00 | 58,131 |
2018-07-19 | $4.40 | $4.65 | $4.25 | $4.50 | $22.50 | 83,307 |
2018-07-18 | $4.25 | $4.45 | $4.15 | $4.45 | $22.25 | 84,813 |
2018-07-17 | $3.85 | $4.30 | $3.85 | $4.20 | $21.00 | 126,317 |
2018-07-16 | $3.75 | $4.00 | $3.70 | $3.85 | $19.25 | 105,843 |
2018-07-13 | $3.65 | $3.65 | $3.55 | $3.60 | $18.00 | 4,920 |
2018-07-12 | $3.70 | $3.70 | $3.60 | $3.65 | $18.25 | 14,716 |
2018-07-11 | $3.70 | $3.75 | $3.65 | $3.70 | $18.50 | 17,238 |
2018-07-10 | $3.70 | $3.75 | $3.70 | $3.73 | $18.63 | 30,186 |
2018-07-09 | $3.60 | $3.70 | $3.60 | $3.68 | $18.38 | 20,652 |
2018-07-06 | $3.55 | $3.65 | $3.54 | $3.60 | $18.00 | 13,343 |
2018-07-05 | $3.60 | $3.65 | $3.50 | $3.55 | $17.75 | 43,964 |
2018-07-03 | $3.60 | $3.65 | $3.55 | $3.55 | $17.75 | 4,165 |
2018-07-02 | $3.50 | $3.60 | $3.48 | $3.60 | $18.00 | 11,572 |
2018-06-29 | $3.55 | $3.65 | $3.50 | $3.50 | $17.50 | 71,647 |
2018-06-28 | $3.55 | $3.60 | $3.50 | $3.55 | $17.75 | 16,486 |
2018-06-27 | $3.50 | $3.55 | $3.35 | $3.55 | $17.75 | 53,864 |
2018-06-26 | $3.60 | $3.60 | $3.35 | $3.40 | $17.00 | 48,372 |
2018-06-25 | $3.65 | $3.65 | $3.50 | $3.60 | $18.00 | 28,317 |
2018-06-22 | $3.65 | $3.65 | $3.60 | $3.65 | $18.25 | 10,328 |
2018-06-21 | $3.70 | $3.70 | $3.60 | $3.60 | $18.00 | 11,141 |
2018-06-20 | $3.60 | $3.70 | $3.60 | $3.68 | $18.38 | 19,662 |
2018-06-19 | $3.55 | $3.65 | $3.50 | $3.60 | $18.00 | 48,095 |
2018-06-18 | $3.55 | $3.60 | $3.50 | $3.60 | $18.00 | 12,873 |
2018-06-15 | $3.70 | $3.75 | $3.55 | $3.60 | $18.00 | 57,048 |
2018-06-14 | $3.60 | $3.75 | $3.58 | $3.70 | $18.50 | 47,730 |
2018-06-13 | $3.60 | $3.70 | $3.50 | $3.55 | $17.75 | 75,711 |
2018-06-12 | $3.60 | $3.62 | $3.50 | $3.55 | $17.75 | 14,967 |
2018-06-11 | $3.55 | $3.60 | $3.55 | $3.55 | $17.75 | 16,943 |
2018-06-08 | $3.55 | $3.60 | $3.50 | $3.55 | $17.75 | 13,759 |
2018-06-07 | $3.40 | $3.60 | $3.40 | $3.50 | $17.50 | 58,983 |
2018-06-06 | $3.45 | $3.45 | $3.40 | $3.40 | $17.00 | 18,584 |
2018-06-05 | $3.30 | $3.45 | $3.30 | $3.43 | $17.13 | 36,345 |
2018-06-04 | $3.40 | $3.45 | $3.25 | $3.35 | $16.75 | 24,227 |
2018-06-01 | $3.25 | $3.40 | $3.20 | $3.38 | $16.88 | 79,147 |
2018-05-31 | $3.30 | $3.45 | $3.20 | $3.25 | $16.25 | 49,378 |
2018-05-30 | $3.25 | $3.35 | $3.23 | $3.30 | $16.50 | 49,248 |
2018-05-29 | $3.10 | $3.25 | $3.10 | $3.25 | $16.25 | 27,225 |
2018-05-25 | $3.09 | $3.15 | $3.05 | $3.10 | $15.50 | 32,693 |
2018-05-24 | $3.05 | $3.10 | $3.05 | $3.08 | $15.38 | 34,536 |
2018-05-23 | $3.10 | $3.22 | $3.05 | $3.10 | $15.50 | 42,052 |
2018-05-22 | $3.10 | $3.25 | $3.10 | $3.10 | $15.50 | 25,653 |
2018-05-21 | $3.20 | $3.20 | $3.10 | $3.15 | $15.75 | 37,608 |
2018-05-18 | $3.25 | $3.25 | $3.20 | $3.20 | $16.00 | 7,503 |
2018-05-17 | $3.25 | $3.30 | $3.20 | $3.25 | $16.25 | 37,336 |
2018-05-16 | $3.15 | $3.35 | $3.15 | $3.25 | $16.25 | 55,194 |
2018-05-15 | $3.35 | $3.40 | $3.15 | $3.20 | $16.00 | 37,386 |
2018-05-14 | $3.15 | $3.40 | $3.15 | $3.35 | $16.75 | 24,752 |
2018-05-11 | $3.15 | $3.20 | $3.10 | $3.15 | $15.75 | 59,391 |
2018-05-10 | $3.20 | $3.25 | $3.10 | $3.15 | $15.75 | 19,988 |
2018-05-09 | $3.25 | $3.30 | $3.15 | $3.20 | $16.00 | 38,023 |
2018-05-08 | $3.25 | $3.25 | $3.05 | $3.20 | $16.00 | 70,390 |
2018-05-07 | $3.55 | $3.60 | $3.25 | $3.25 | $16.25 | 79,099 |
2018-05-04 | $3.65 | $3.73 | $3.60 | $3.65 | $18.25 | 38,538 |
2018-05-03 | $3.75 | $3.80 | $3.65 | $3.65 | $18.25 | 16,712 |
2018-05-02 | $3.65 | $3.80 | $3.55 | $3.80 | $19.00 | 33,331 |
2018-05-01 | $3.65 | $3.65 | $3.55 | $3.65 | $18.25 | 14,403 |
2018-04-30 | $3.50 | $3.65 | $3.47 | $3.65 | $18.25 | 31,859 |
2018-04-27 | $3.40 | $3.50 | $3.35 | $3.45 | $17.25 | 11,104 |
2018-04-26 | $3.50 | $3.60 | $3.20 | $3.40 | $17.00 | 99,080 |
2018-04-25 | $3.55 | $3.70 | $3.50 | $3.53 | $17.63 | 24,223 |
2018-04-24 | $3.70 | $3.75 | $3.55 | $3.55 | $17.75 | 29,486 |
2018-04-23 | $3.75 | $3.75 | $3.68 | $3.70 | $18.50 | 34,426 |
2018-04-20 | $3.65 | $3.80 | $3.60 | $3.75 | $18.75 | 35,923 |
2018-04-19 | $3.65 | $3.75 | $3.60 | $3.68 | $18.38 | 14,947 |
2018-04-18 | $3.55 | $3.70 | $3.53 | $3.70 | $18.50 | 20,967 |
2018-04-17 | $3.55 | $3.70 | $3.50 | $3.55 | $17.75 | 25,032 |
2018-04-16 | $3.60 | $3.65 | $3.45 | $3.50 | $17.50 | 33,251 |
2018-04-13 | $3.70 | $3.70 | $3.55 | $3.55 | $17.75 | 10,841 |
2018-04-12 | $3.55 | $3.70 | $3.55 | $3.65 | $18.25 | 19,709 |
2018-04-11 | $3.50 | $3.60 | $3.50 | $3.58 | $17.88 | 16,979 |
2018-04-10 | $3.50 | $3.55 | $3.48 | $3.55 | $17.75 | 17,190 |
2018-04-09 | $3.55 | $3.55 | $3.43 | $3.50 | $17.50 | 21,803 |
2018-04-06 | $3.40 | $3.55 | $3.40 | $3.48 | $17.38 | 28,566 |
2018-04-05 | $3.50 | $3.55 | $3.40 | $3.45 | $17.25 | 16,618 |
2018-04-04 | $3.35 | $3.45 | $3.35 | $3.45 | $17.25 | 14,107 |
2018-04-03 | $3.45 | $3.50 | $3.35 | $3.35 | $16.75 | 19,621 |
2018-04-02 | $3.60 | $3.60 | $3.30 | $3.45 | $17.25 | 46,287 |
2018-03-29 | $3.45 | $3.65 | $3.45 | $3.60 | $18.00 | 20,918 |
2018-03-28 | $3.45 | $3.60 | $3.45 | $3.45 | $17.25 | 16,619 |
2018-03-27 | $3.55 | $3.65 | $3.45 | $3.45 | $17.25 | 37,526 |
2018-03-26 | $3.55 | $3.65 | $3.45 | $3.50 | $17.50 | 44,815 |
2018-03-23 | $3.60 | $3.75 | $3.45 | $3.45 | $17.25 | 37,254 |
2018-03-22 | $3.65 | $3.75 | $3.55 | $3.60 | $18.00 | 26,012 |
2018-03-21 | $3.55 | $3.75 | $3.55 | $3.65 | $18.25 | 16,291 |
2018-03-20 | $3.55 | $3.60 | $3.50 | $3.55 | $17.75 | 29,189 |
2018-03-19 | $3.65 | $3.72 | $3.50 | $3.55 | $17.75 | 45,443 |
2018-03-16 | $3.55 | $3.75 | $3.55 | $3.65 | $18.25 | 28,642 |
2018-03-15 | $3.60 | $3.60 | $3.55 | $3.60 | $18.00 | 17,816 |
2018-03-14 | $3.70 | $3.70 | $3.55 | $3.60 | $18.00 | 25,393 |
2018-03-13 | $3.70 | $3.75 | $3.65 | $3.68 | $18.38 | 10,347 |
2018-03-12 | $3.70 | $3.75 | $3.65 | $3.70 | $18.50 | 28,379 |
2018-03-09 | $3.60 | $3.75 | $3.60 | $3.70 | $18.50 | 48,208 |
2018-03-08 | $3.70 | $3.70 | $3.60 | $3.60 | $18.00 | 49,938 |
2018-03-07 | $3.50 | $3.70 | $3.50 | $3.70 | $18.50 | 43,884 |
2018-03-06 | $3.50 | $3.60 | $3.50 | $3.55 | $17.75 | 27,454 |
2018-03-05 | $3.55 | $3.60 | $3.50 | $3.50 | $17.50 | 37,099 |
2018-03-02 | $3.55 | $3.60 | $3.40 | $3.60 | $18.00 | 56,252 |
2018-03-01 | $3.60 | $3.78 | $3.55 | $3.60 | $18.00 | 67,439 |
2018-02-28 | $3.80 | $3.85 | $3.50 | $3.73 | $18.63 | 83,371 |
2018-02-27 | $3.90 | $4.00 | $3.85 | $4.00 | $20.00 | 36,665 |
2018-02-26 | $4.00 | $4.00 | $3.85 | $3.90 | $19.50 | 24,616 |
2018-02-23 | $3.90 | $4.00 | $3.90 | $3.95 | $19.75 | 17,745 |
2018-02-22 | $4.00 | $4.04 | $3.90 | $3.93 | $19.63 | 67,578 |
2018-02-21 | $4.00 | $4.05 | $4.00 | $4.00 | $20.00 | 30,129 |
2018-02-20 | $4.00 | $4.10 | $4.00 | $4.00 | $20.00 | 34,493 |
2018-02-16 | $4.00 | $4.05 | $4.00 | $4.03 | $20.13 | 12,099 |
2018-02-15 | $4.00 | $4.10 | $4.00 | $4.05 | $20.25 | 41,482 |
2018-02-14 | $3.95 | $4.10 | $3.90 | $4.00 | $20.00 | 102,420 |
2018-02-13 | $3.95 | $4.00 | $3.91 | $4.00 | $20.00 | 17,669 |
2018-02-12 | $4.05 | $4.10 | $3.90 | $4.00 | $20.00 | 39,085 |
2018-02-09 | $3.95 | $4.15 | $3.80 | $4.05 | $20.25 | 72,509 |
2018-02-08 | $4.05 | $4.05 | $3.85 | $3.90 | $19.50 | 68,713 |
2018-02-07 | $4.05 | $4.08 | $3.95 | $4.05 | $20.25 | 53,685 |
2018-02-06 | $4.05 | $4.15 | $3.95 | $4.00 | $20.00 | 72,514 |
2018-02-05 | $4.20 | $4.25 | $4.05 | $4.05 | $20.25 | 89,616 |
2018-02-02 | $4.25 | $4.35 | $4.20 | $4.25 | $21.25 | 29,116 |
2018-02-01 | $4.35 | $4.35 | $4.25 | $4.25 | $21.25 | 53,351 |
2018-01-31 | $4.35 | $4.50 | $4.28 | $4.40 | $22.00 | 64,193 |
2018-01-30 | $4.55 | $4.59 | $4.25 | $4.30 | $21.50 | 89,566 |
2018-01-29 | $4.70 | $4.70 | $4.55 | $4.58 | $22.88 | 29,845 |
2018-01-26 | $4.85 | $4.85 | $4.65 | $4.70 | $23.50 | 43,612 |
2018-01-25 | $4.95 | $4.95 | $4.90 | $4.90 | $24.50 | 53,671 |
2018-01-24 | $4.80 | $4.95 | $4.76 | $4.90 | $24.50 | 54,971 |
2018-01-23 | $4.85 | $4.85 | $4.75 | $4.80 | $24.00 | 25,526 |
2018-01-22 | $4.65 | $4.85 | $4.60 | $4.85 | $24.25 | 57,326 |
2018-01-19 | $4.50 | $4.65 | $4.50 | $4.65 | $23.25 | 36,588 |
2018-01-18 | $4.60 | $4.60 | $4.50 | $4.55 | $22.75 | 25,546 |
2018-01-17 | $4.65 | $4.65 | $4.55 | $4.55 | $22.75 | 17,623 |
2018-01-16 | $4.75 | $4.80 | $4.60 | $4.65 | $23.25 | 46,137 |
2018-01-12 | $4.65 | $4.73 | $4.55 | $4.70 | $23.50 | 30,490 |
2018-01-11 | $4.60 | $4.65 | $4.45 | $4.65 | $23.25 | 87,123 |
2018-01-10 | $4.40 | $4.60 | $4.35 | $4.50 | $22.50 | 40,101 |
2018-01-09 | $4.15 | $4.50 | $4.15 | $4.45 | $22.25 | 96,480 |
2018-01-08 | $4.35 | $4.35 | $4.10 | $4.15 | $20.75 | 121,169 |
2018-01-05 | $4.25 | $4.35 | $4.20 | $4.30 | $21.50 | 58,037 |
2018-01-04 | $4.30 | $4.30 | $4.20 | $4.28 | $21.38 | 30,278 |
2018-01-03 | $4.10 | $4.30 | $4.10 | $4.28 | $21.38 | 48,198 |
2018-01-02 | $4.05 | $4.30 | $4.05 | $4.10 | $20.50 | 62,842 |
2017-12-29 | $4.05 | $4.15 | $4.05 | $4.10 | $20.50 | 46,390 |
2017-12-28 | $4.10 | $4.10 | $4.00 | $4.10 | $20.50 | 43,502 |
2017-12-27 | $4.05 | $4.15 | $4.05 | $4.10 | $20.50 | 45,446 |
2017-12-26 | $4.15 | $4.15 | $4.00 | $4.05 | $20.25 | 51,855 |
2017-12-22 | $4.05 | $4.20 | $3.95 | $4.15 | $20.75 | 101,472 |
2017-12-21 | $4.05 | $4.20 | $4.05 | $4.10 | $20.50 | 65,878 |
2017-12-20 | $4.10 | $4.20 | $4.05 | $4.10 | $20.50 | 62,168 |
2017-12-19 | $4.25 | $4.28 | $4.00 | $4.05 | $20.25 | 145,099 |
2017-12-18 | $4.30 | $4.35 | $4.20 | $4.25 | $21.25 | 47,177 |
2017-12-15 | $4.45 | $4.45 | $4.20 | $4.30 | $21.50 | 59,606 |
2017-12-14 | $4.45 | $4.45 | $4.33 | $4.35 | $21.75 | 32,219 |
2017-12-13 | $4.35 | $4.45 | $4.30 | $4.40 | $22.00 | 42,908 |
2017-12-12 | $4.40 | $4.50 | $4.15 | $4.35 | $21.75 | 61,964 |
2017-12-11 | $4.40 | $4.45 | $4.35 | $4.40 | $22.00 | 61,323 |
2017-12-08 | $4.60 | $4.60 | $4.35 | $4.35 | $21.75 | 106,454 |
2017-12-07 | $4.60 | $4.60 | $4.30 | $4.40 | $22.00 | 71,182 |
2017-12-06 | $4.65 | $4.71 | $4.48 | $4.55 | $22.75 | 65,508 |
2017-12-05 | $4.55 | $4.75 | $4.55 | $4.65 | $23.25 | 31,744 |
2017-12-04 | $4.50 | $4.70 | $4.50 | $4.60 | $23.00 | 54,958 |
2017-12-01 | $4.50 | $4.60 | $4.30 | $4.50 | $22.50 | 122,083 |
2017-11-30 | $4.70 | $4.80 | $4.50 | $4.55 | $22.75 | 142,408 |
2017-11-29 | $4.80 | $4.90 | $4.71 | $4.75 | $23.75 | 26,710 |
2017-11-28 | $4.80 | $4.85 | $4.65 | $4.75 | $23.75 | 34,080 |
2017-11-27 | $4.80 | $4.90 | $4.75 | $4.85 | $24.25 | 30,509 |
2017-11-24 | $4.80 | $4.90 | $4.75 | $4.80 | $24.00 | 24,050 |
2017-11-22 | $4.80 | $4.95 | $4.80 | $4.80 | $24.00 | 34,563 |
2017-11-21 | $4.90 | $4.90 | $4.75 | $4.85 | $24.25 | 21,649 |
2017-11-20 | $4.85 | $4.95 | $4.75 | $4.90 | $24.50 | 47,093 |
2017-11-17 | $4.75 | $4.85 | $4.65 | $4.83 | $24.13 | 34,516 |
2017-11-16 | $4.75 | $4.85 | $4.65 | $4.75 | $23.75 | 22,133 |
2017-11-15 | $4.35 | $4.80 | $4.35 | $4.78 | $23.88 | 78,544 |
2017-11-14 | $4.70 | $4.73 | $4.35 | $4.35 | $21.75 | 44,200 |
2017-11-13 | $4.60 | $4.85 | $4.52 | $4.70 | $23.50 | 36,145 |
2017-11-10 | $4.40 | $4.70 | $4.27 | $4.65 | $23.25 | 48,811 |
2017-11-09 | $4.35 | $4.50 | $4.26 | $4.40 | $22.00 | 24,403 |
2017-11-08 | $4.45 | $4.58 | $4.25 | $4.40 | $22.00 | 74,225 |
2017-11-07 | $4.85 | $5.20 | $4.20 | $4.53 | $22.63 | 157,576 |
2017-11-06 | $4.75 | $4.80 | $4.60 | $4.75 | $23.75 | 58,658 |
2017-11-03 | $4.85 | $4.90 | $4.75 | $4.75 | $23.75 | 16,734 |
2017-11-02 | $4.90 | $4.90 | $4.70 | $4.90 | $24.50 | 21,177 |
2017-11-01 | $4.90 | $4.93 | $4.70 | $4.83 | $24.13 | 43,776 |
2017-10-31 | $4.85 | $4.95 | $4.80 | $4.90 | $24.50 | 24,766 |
2017-10-30 | $4.80 | $4.90 | $4.70 | $4.90 | $24.50 | 50,381 |
2017-10-27 | $4.80 | $4.90 | $4.75 | $4.80 | $24.00 | 33,703 |
2017-10-26 | $4.70 | $4.93 | $4.55 | $4.80 | $24.00 | 61,381 |
2017-10-25 | $4.65 | $4.70 | $4.50 | $4.65 | $23.25 | 53,424 |
2017-10-24 | $4.85 | $4.90 | $4.65 | $4.65 | $23.25 | 51,030 |
2017-10-23 | $4.80 | $4.95 | $4.70 | $4.85 | $24.25 | 58,296 |
2017-10-20 | $5.10 | $5.10 | $4.75 | $4.80 | $24.00 | 40,663 |
2017-10-19 | $4.85 | $5.05 | $4.65 | $5.05 | $25.25 | 68,515 |
2017-10-18 | $4.90 | $5.00 | $4.80 | $4.85 | $24.25 | 38,704 |
2017-10-17 | $4.90 | $5.05 | $4.85 | $4.90 | $24.50 | 52,432 |
2017-10-16 | $4.70 | $4.90 | $4.68 | $4.90 | $24.50 | 62,530 |
2017-10-13 | $4.85 | $4.90 | $4.70 | $4.70 | $23.50 | 74,108 |
2017-10-12 | $5.00 | $5.00 | $4.65 | $4.90 | $24.50 | 84,256 |
2017-10-11 | $4.80 | $5.15 | $4.75 | $5.05 | $25.25 | 132,277 |
2017-10-10 | $5.25 | $5.40 | $4.85 | $5.35 | $26.75 | 100,259 |
2017-10-09 | $5.80 | $5.80 | $5.15 | $5.25 | $26.25 | 139,921 |
2017-10-06 | $5.25 | $5.85 | $5.20 | $5.80 | $29.00 | 341,585 |
2017-10-05 | $4.90 | $5.20 | $4.80 | $5.15 | $25.75 | 135,712 |
2017-10-04 | $4.55 | $4.95 | $4.40 | $4.85 | $24.25 | 212,699 |
2017-10-03 | $4.80 | $4.80 | $4.30 | $4.50 | $22.50 | 254,864 |
2017-10-02 | $4.25 | $4.25 | $4.15 | $4.15 | $20.75 | 37,905 |
2017-09-29 | $4.25 | $4.30 | $4.10 | $4.25 | $21.25 | 23,299 |
2017-09-28 | $4.15 | $4.25 | $4.05 | $4.20 | $21.00 | 32,013 |
2017-09-27 | $4.20 | $4.35 | $4.05 | $4.20 | $21.00 | 43,856 |
2017-09-26 | $4.30 | $4.35 | $4.15 | $4.15 | $20.75 | 24,284 |
2017-09-25 | $4.10 | $4.25 | $4.05 | $4.25 | $21.25 | 29,834 |
2017-09-22 | $4.00 | $4.25 | $3.85 | $4.10 | $20.50 | 59,424 |
2017-09-21 | $4.05 | $4.20 | $3.70 | $4.05 | $20.25 | 141,589 |
2017-09-20 | $4.60 | $4.60 | $4.10 | $4.10 | $20.50 | 104,448 |
2017-09-19 | $4.60 | $4.63 | $4.48 | $4.55 | $22.75 | 46,645 |
2017-09-18 | $4.55 | $4.60 | $4.40 | $4.60 | $23.00 | 56,187 |
2017-09-15 | $4.45 | $4.60 | $4.30 | $4.50 | $22.50 | 86,565 |
2017-09-14 | $4.40 | $4.60 | $4.20 | $4.45 | $22.25 | 153,596 |
2017-09-13 | $3.80 | $4.40 | $3.80 | $4.40 | $22.00 | 188,328 |
2017-09-12 | $3.95 | $4.05 | $3.80 | $3.85 | $19.25 | 264,178 |
2017-09-11 | $3.30 | $3.85 | $3.20 | $3.75 | $18.75 | 372,717 |
2017-09-08 | $3.30 | $3.36 | $3.20 | $3.25 | $16.25 | 38,708 |
2017-09-07 | $3.25 | $3.35 | $3.20 | $3.30 | $16.50 | 42,489 |
2017-09-06 | $3.20 | $3.30 | $3.20 | $3.20 | $16.00 | 21,641 |
2017-09-05 | $3.30 | $3.45 | $3.20 | $3.25 | $16.25 | 26,430 |
2017-09-01 | $3.30 | $3.50 | $3.25 | $3.35 | $16.75 | 95,569 |
2017-08-31 | $3.30 | $3.40 | $3.20 | $3.35 | $16.75 | 88,664 |
2017-08-30 | $3.10 | $3.43 | $3.00 | $3.25 | $16.25 | 171,218 |
2017-08-29 | $3.15 | $3.15 | $2.95 | $3.10 | $15.50 | 140,025 |
2017-08-28 | $3.30 | $3.31 | $3.12 | $3.18 | $15.88 | 70,610 |
2017-08-25 | $3.25 | $3.40 | $3.25 | $3.30 | $16.50 | 40,465 |
2017-08-24 | $3.35 | $3.38 | $3.23 | $3.28 | $16.38 | 50,952 |
2017-08-23 | $3.35 | $3.40 | $3.25 | $3.35 | $16.75 | 65,813 |
2017-08-22 | $3.45 | $3.50 | $3.35 | $3.38 | $16.88 | 38,904 |
2017-08-21 | $3.50 | $3.56 | $3.40 | $3.45 | $17.25 | 29,029 |
2017-08-18 | $3.45 | $3.55 | $3.45 | $3.55 | $17.75 | 23,080 |
2017-08-17 | $3.55 | $3.55 | $3.45 | $3.50 | $17.50 | 17,444 |
2017-08-16 | $3.45 | $3.60 | $3.45 | $3.55 | $17.75 | 23,984 |
2017-08-15 | $3.60 | $3.60 | $3.45 | $3.50 | $17.50 | 32,676 |
2017-08-14 | $3.65 | $3.80 | $3.55 | $3.60 | $18.00 | 36,512 |
2017-08-11 | $3.60 | $3.65 | $3.50 | $3.65 | $18.25 | 43,259 |
2017-08-10 | $3.65 | $3.65 | $3.45 | $3.65 | $18.25 | 48,998 |
2017-08-09 | $3.65 | $3.75 | $3.60 | $3.65 | $18.25 | 27,936 |
2017-08-08 | $3.85 | $4.10 | $3.50 | $3.65 | $18.25 | 137,847 |
2017-08-07 | $4.00 | $4.05 | $3.90 | $3.90 | $19.50 | 57,952 |
2017-08-04 | $3.90 | $4.05 | $3.81 | $4.05 | $20.25 | 67,520 |
2017-08-03 | $3.70 | $3.95 | $3.70 | $3.95 | $19.75 | 35,033 |
2017-08-02 | $3.70 | $3.80 | $3.65 | $3.80 | $19.00 | 28,681 |
2017-08-01 | $3.70 | $3.75 | $3.60 | $3.75 | $18.75 | 15,915 |
2017-07-31 | $3.70 | $3.70 | $3.60 | $3.65 | $18.25 | 46,368 |
2017-07-28 | $3.80 | $3.85 | $3.65 | $3.70 | $18.50 | 31,792 |
2017-07-27 | $3.85 | $3.85 | $3.70 | $3.75 | $18.75 | 39,242 |
2017-07-26 | $3.75 | $3.85 | $3.75 | $3.80 | $19.00 | 45,204 |
2017-07-25 | $3.75 | $3.85 | $3.70 | $3.75 | $18.75 | 47,329 |
2017-07-24 | $3.80 | $3.85 | $3.75 | $3.75 | $18.75 | 29,423 |
2017-07-21 | $3.90 | $3.90 | $3.80 | $3.85 | $19.25 | 33,636 |
2017-07-20 | $3.90 | $3.95 | $3.85 | $3.85 | $19.25 | 18,544 |
2017-07-19 | $3.90 | $3.90 | $3.85 | $3.90 | $19.50 | 21,727 |
2017-07-18 | $4.00 | $4.00 | $3.85 | $3.90 | $19.50 | 25,926 |
2017-07-17 | $3.95 | $4.00 | $3.90 | $3.95 | $19.75 | 18,309 |
2017-07-14 | $4.00 | $4.05 | $3.93 | $4.00 | $20.00 | 17,594 |
2017-07-13 | $3.90 | $4.10 | $3.89 | $4.05 | $20.25 | 39,085 |
2017-07-12 | $3.75 | $4.00 | $3.75 | $3.95 | $19.75 | 40,683 |
2017-07-11 | $3.80 | $3.85 | $3.75 | $3.75 | $18.75 | 48,765 |
2017-07-10 | $3.90 | $3.90 | $3.75 | $3.75 | $18.75 | 30,075 |
2017-07-07 | $3.95 | $4.00 | $3.83 | $3.85 | $19.25 | 38,770 |
2017-07-06 | $4.15 | $4.15 | $3.95 | $4.00 | $20.00 | 19,045 |
2017-07-05 | $4.20 | $4.20 | $4.05 | $4.05 | $20.25 | 31,354 |
2017-07-03 | $4.15 | $4.30 | $4.10 | $4.15 | $20.75 | 31,420 |
2017-06-30 | $4.30 | $4.45 | $4.10 | $4.10 | $20.50 | 62,160 |
2017-06-29 | $4.05 | $4.25 | $4.00 | $4.20 | $21.00 | 68,766 |
2017-06-28 | $3.95 | $4.05 | $3.94 | $4.00 | $20.00 | 57,473 |
2017-06-27 | $3.90 | $4.00 | $3.75 | $3.90 | $19.50 | 87,218 |
2017-06-26 | $3.65 | $3.90 | $3.60 | $3.85 | $19.25 | 57,780 |
2017-06-23 | $3.55 | $3.65 | $3.55 | $3.60 | $18.00 | 23,006 |
2017-06-22 | $3.60 | $3.75 | $3.55 | $3.60 | $18.00 | 41,643 |
2017-06-21 | $3.65 | $3.65 | $3.60 | $3.60 | $18.00 | 21,552 |
2017-06-20 | $3.60 | $3.70 | $3.55 | $3.60 | $18.00 | 28,212 |
2017-06-19 | $3.60 | $3.70 | $3.60 | $3.60 | $18.00 | 31,380 |
2017-06-16 | $3.65 | $3.75 | $3.60 | $3.60 | $18.00 | 48,403 |
2017-06-15 | $3.75 | $3.80 | $3.70 | $3.70 | $18.50 | 31,268 |
2017-06-14 | $3.75 | $3.80 | $3.70 | $3.75 | $18.75 | 43,939 |
2017-06-13 | $3.75 | $3.90 | $3.71 | $3.75 | $18.75 | 29,027 |
2017-06-12 | $3.80 | $3.90 | $3.75 | $3.80 | $19.00 | 30,765 |
2017-06-09 | $3.65 | $3.85 | $3.60 | $3.85 | $19.25 | 78,359 |
2017-06-08 | $3.70 | $3.75 | $3.55 | $3.65 | $18.25 | 56,556 |
2017-06-07 | $3.70 | $3.75 | $3.65 | $3.75 | $18.75 | 48,088 |
2017-06-06 | $3.80 | $3.80 | $3.70 | $3.70 | $18.50 | 63,826 |
2017-06-05 | $3.90 | $3.95 | $3.75 | $3.80 | $19.00 | 103,696 |
2017-06-02 | $4.00 | $4.05 | $3.95 | $3.95 | $19.75 | 40,198 |
2017-06-01 | $4.05 | $4.10 | $3.95 | $4.05 | $20.25 | 102,432 |
2017-05-31 | $4.10 | $4.20 | $3.85 | $4.10 | $20.50 | 79,863 |
2017-05-30 | $3.95 | $4.10 | $3.95 | $4.05 | $20.25 | 45,966 |
2017-05-26 | $3.85 | $4.05 | $3.85 | $3.95 | $19.75 | 32,077 |
2017-05-25 | $3.85 | $4.35 | $3.85 | $3.90 | $19.50 | 95,936 |
2017-05-24 | $3.75 | $4.05 | $3.70 | $3.80 | $19.00 | 87,315 |
2017-05-23 | $3.90 | $3.91 | $3.75 | $3.75 | $18.75 | 59,290 |
2017-05-22 | $4.05 | $4.10 | $3.83 | $3.85 | $19.25 | 116,527 |
2017-05-19 | $4.00 | $4.05 | $3.85 | $3.95 | $19.75 | 129,606 |
2017-05-18 | $4.15 | $4.30 | $3.95 | $3.95 | $19.75 | 183,603 |
2017-05-17 | $4.25 | $4.25 | $4.15 | $4.15 | $20.75 | 84,835 |
2017-05-16 | $4.50 | $4.65 | $4.20 | $4.25 | $21.25 | 119,225 |
2017-05-15 | $4.65 | $4.65 | $4.50 | $4.50 | $22.50 | 100,644 |
2017-05-12 | $4.70 | $4.80 | $4.55 | $4.65 | $23.25 | 75,978 |
2017-05-11 | $4.80 | $4.80 | $4.55 | $4.65 | $23.25 | 68,431 |
2017-05-10 | $4.75 | $4.90 | $4.45 | $4.80 | $24.00 | 156,481 |
2017-05-09 | $5.35 | $5.50 | $4.50 | $4.70 | $23.50 | 413,195 |
2017-05-08 | $6.25 | $6.35 | $6.17 | $6.30 | $31.50 | 31,209 |
2017-05-05 | $6.15 | $6.25 | $6.10 | $6.25 | $31.25 | 24,846 |
2017-05-04 | $6.10 | $6.20 | $6.05 | $6.20 | $31.00 | 32,259 |
2017-05-03 | $6.00 | $6.20 | $6.00 | $6.10 | $30.50 | 20,480 |
2017-05-02 | $6.10 | $6.15 | $6.05 | $6.10 | $30.50 | 20,557 |
2017-05-01 | $6.15 | $6.15 | $6.00 | $6.05 | $30.25 | 18,878 |
2017-04-28 | $6.15 | $6.20 | $6.10 | $6.10 | $30.50 | 10,645 |
2017-04-27 | $6.30 | $6.30 | $6.15 | $6.15 | $30.75 | 19,692 |
2017-04-26 | $5.95 | $6.25 | $5.95 | $6.25 | $31.25 | 35,943 |
2017-04-25 | $6.10 | $6.15 | $5.95 | $5.95 | $29.75 | 27,843 |
2017-04-24 | $6.05 | $6.10 | $5.90 | $6.05 | $30.25 | 21,943 |
2017-04-21 | $6.05 | $6.10 | $5.90 | $5.95 | $29.75 | 19,975 |
2017-04-20 | $6.10 | $6.15 | $6.05 | $6.10 | $30.50 | 17,483 |
2017-04-19 | $6.10 | $6.15 | $6.00 | $6.10 | $30.50 | 32,484 |
2017-04-18 | $6.20 | $6.20 | $6.05 | $6.10 | $30.50 | 47,570 |
2017-04-17 | $6.25 | $6.35 | $6.10 | $6.15 | $30.75 | 64,509 |
2017-04-13 | $6.30 | $6.35 | $6.20 | $6.30 | $31.50 | 40,809 |
2017-04-12 | $6.35 | $6.38 | $6.25 | $6.30 | $31.50 | 22,603 |
2017-04-11 | $6.15 | $6.35 | $6.15 | $6.35 | $31.75 | 31,152 |
2017-04-10 | $6.05 | $6.30 | $6.05 | $6.15 | $30.75 | 46,452 |
2017-04-07 | $6.05 | $6.10 | $6.05 | $6.10 | $30.50 | 17,680 |
2017-04-06 | $6.05 | $6.20 | $6.05 | $6.05 | $30.25 | 36,175 |
2017-04-05 | $6.00 | $6.05 | $5.95 | $6.05 | $30.25 | 22,012 |
2017-04-04 | $6.00 | $6.10 | $5.95 | $6.00 | $30.00 | 23,981 |
2017-04-03 | $6.10 | $6.10 | $5.90 | $6.05 | $30.25 | 48,470 |
2017-03-31 | $6.05 | $6.20 | $6.00 | $6.10 | $30.50 | 23,747 |
2017-03-30 | $6.20 | $6.25 | $6.00 | $6.05 | $30.25 | 36,457 |
2017-03-29 | $6.05 | $6.25 | $6.00 | $6.25 | $31.25 | 40,600 |
2017-03-28 | $6.00 | $6.05 | $5.90 | $6.05 | $30.25 | 48,577 |
2017-03-27 | $5.90 | $6.00 | $5.84 | $6.00 | $30.00 | 34,749 |
2017-03-24 | $5.90 | $6.00 | $5.80 | $5.80 | $29.00 | 33,598 |
2017-03-23 | $6.00 | $6.10 | $5.85 | $5.90 | $29.50 | 28,376 |
2017-03-22 | $5.95 | $6.13 | $5.85 | $6.05 | $30.25 | 59,248 |
2017-03-21 | $5.80 | $6.00 | $5.60 | $5.90 | $29.50 | 54,710 |
2017-03-20 | $5.85 | $5.90 | $5.65 | $5.75 | $28.75 | 50,287 |
2017-03-17 | $5.90 | $5.98 | $5.85 | $5.85 | $29.25 | 29,139 |
2017-03-16 | $5.85 | $5.94 | $5.85 | $5.90 | $29.50 | 19,285 |
2017-03-15 | $5.90 | $5.95 | $5.80 | $5.90 | $29.50 | 27,881 |
2017-03-14 | $5.80 | $5.85 | $5.75 | $5.85 | $29.25 | 18,889 |
2017-03-13 | $5.80 | $5.84 | $5.75 | $5.80 | $29.00 | 36,278 |
2017-03-10 | $5.80 | $5.90 | $5.75 | $5.75 | $28.75 | 40,135 |
2017-03-09 | $5.90 | $5.98 | $5.85 | $5.90 | $29.50 | 26,495 |
2017-03-08 | $5.90 | $5.95 | $5.85 | $5.90 | $29.50 | 33,441 |
2017-03-07 | $5.80 | $5.90 | $5.80 | $5.85 | $29.25 | 26,711 |
2017-03-06 | $6.05 | $6.05 | $5.75 | $5.80 | $29.00 | 47,057 |
2017-03-03 | $6.20 | $6.25 | $5.95 | $5.95 | $29.75 | 54,585 |
2017-03-02 | $6.05 | $6.30 | $6.05 | $6.20 | $31.00 | 82,057 |
2017-03-01 | $6.50 | $6.70 | $6.05 | $6.15 | $30.75 | 134,460 |
2017-02-28 | $7.05 | $7.30 | $6.45 | $6.50 | $32.50 | 207,366 |
2017-02-27 | $7.30 | $7.50 | $7.25 | $7.45 | $37.25 | 71,540 |
2017-02-24 | $7.10 | $7.40 | $7.05 | $7.30 | $36.50 | 65,905 |
2017-02-23 | $7.25 | $7.30 | $7.15 | $7.25 | $36.25 | 17,273 |
2017-02-22 | $7.30 | $7.35 | $7.25 | $7.25 | $36.25 | 15,166 |
2017-02-21 | $7.30 | $7.40 | $7.25 | $7.30 | $36.50 | 36,332 |
2017-02-17 | $7.10 | $7.40 | $7.10 | $7.35 | $36.75 | 28,933 |
2017-02-16 | $7.30 | $7.30 | $7.10 | $7.20 | $36.00 | 9,558 |
2017-02-15 | $7.15 | $7.35 | $7.10 | $7.30 | $36.50 | 48,410 |
2017-02-14 | $7.00 | $7.20 | $7.00 | $7.10 | $35.50 | 22,646 |
2017-02-13 | $7.10 | $7.15 | $7.00 | $7.10 | $35.50 | 15,347 |
2017-02-10 | $7.05 | $7.15 | $7.00 | $7.10 | $35.50 | 19,672 |
2017-02-09 | $7.10 | $7.15 | $7.01 | $7.05 | $35.25 | 15,079 |
2017-02-08 | $7.00 | $7.10 | $6.95 | $7.10 | $35.50 | 18,261 |
2017-02-07 | $7.15 | $7.20 | $7.00 | $7.05 | $35.25 | 34,128 |
2017-02-06 | $7.10 | $7.15 | $7.04 | $7.10 | $35.50 | 11,812 |
2017-02-03 | $7.15 | $7.25 | $7.05 | $7.10 | $35.50 | 17,291 |
2017-02-02 | $7.00 | $7.18 | $7.00 | $7.15 | $35.75 | 17,503 |
2017-02-01 | $7.15 | $7.20 | $7.00 | $7.05 | $35.25 | 17,508 |
2017-01-31 | $7.05 | $7.20 | $7.00 | $7.10 | $35.50 | 26,520 |
2017-01-30 | $7.05 | $7.20 | $7.05 | $7.15 | $35.75 | 30,483 |
2017-01-27 | $7.30 | $7.30 | $7.05 | $7.10 | $35.50 | 20,908 |
2017-01-26 | $7.40 | $7.40 | $7.20 | $7.20 | $36.00 | 20,709 |
2017-01-25 | $7.35 | $7.45 | $7.30 | $7.40 | $37.00 | 26,683 |
2017-01-24 | $7.25 | $7.35 | $7.10 | $7.30 | $36.50 | 32,839 |
2017-01-23 | $7.05 | $7.33 | $7.05 | $7.25 | $36.25 | 28,408 |
2017-01-20 | $7.15 | $7.30 | $7.00 | $7.15 | $35.75 | 24,717 |
2017-01-19 | $7.20 | $7.25 | $7.00 | $7.10 | $35.50 | 33,242 |
2017-01-18 | $7.20 | $7.25 | $7.10 | $7.15 | $35.75 | 11,113 |
2017-01-17 | $7.30 | $7.35 | $7.15 | $7.15 | $35.75 | 18,464 |
2017-01-13 | $7.25 | $7.40 | $7.25 | $7.35 | $36.75 | 13,403 |
2017-01-12 | $7.40 | $7.40 | $7.20 | $7.20 | $36.00 | 34,195 |
2017-01-11 | $7.40 | $7.50 | $7.35 | $7.45 | $37.25 | 18,965 |
2017-01-10 | $7.40 | $7.45 | $7.35 | $7.40 | $37.00 | 13,600 |
2017-01-09 | $7.55 | $7.55 | $7.35 | $7.35 | $36.75 | 25,677 |
2017-01-06 | $7.45 | $7.75 | $7.35 | $7.60 | $38.00 | 96,247 |
2017-01-05 | $7.45 | $7.45 | $7.30 | $7.45 | $37.25 | 22,619 |
2017-01-04 | $7.45 | $7.50 | $7.33 | $7.45 | $37.25 | 34,658 |
2017-01-03 | $7.15 | $7.50 | $7.15 | $7.40 | $37.00 | 29,274 |
2016-12-30 | $7.25 | $7.30 | $7.05 | $7.10 | $35.50 | 26,076 |
2016-12-29 | $7.30 | $7.45 | $7.25 | $7.25 | $36.25 | 22,190 |
2016-12-28 | $7.25 | $7.30 | $7.16 | $7.30 | $36.50 | 28,302 |
2016-12-27 | $7.25 | $7.45 | $7.15 | $7.25 | $36.25 | 50,824 |
2016-12-23 | $7.40 | $7.50 | $7.20 | $7.25 | $36.25 | 39,483 |
2016-12-22 | $7.45 | $7.50 | $7.30 | $7.40 | $37.00 | 29,965 |
2016-12-21 | $7.50 | $7.50 | $7.40 | $7.50 | $37.50 | 34,236 |
2016-12-20 | $7.30 | $7.60 | $7.25 | $7.50 | $37.50 | 72,737 |
2016-12-19 | $7.30 | $7.35 | $7.24 | $7.30 | $36.50 | 56,446 |
2016-12-16 | $7.10 | $7.40 | $7.10 | $7.15 | $35.75 | 60,151 |
2016-12-15 | $6.95 | $7.20 | $6.85 | $7.10 | $35.50 | 40,981 |
2016-12-14 | $7.10 | $7.20 | $6.85 | $6.90 | $34.50 | 71,269 |
2016-12-13 | $6.80 | $7.10 | $6.65 | $7.05 | $35.25 | 63,063 |
2016-12-12 | $6.90 | $6.90 | $6.70 | $6.75 | $33.75 | 24,311 |
2016-12-09 | $6.60 | $6.85 | $6.50 | $6.80 | $34.00 | 59,424 |
2016-12-08 | $6.70 | $6.75 | $6.50 | $6.55 | $32.75 | 51,669 |
2016-12-07 | $6.80 | $6.90 | $6.63 | $6.75 | $33.75 | 39,367 |
2016-12-06 | $6.55 | $6.86 | $6.40 | $6.80 | $34.00 | 57,341 |
2016-12-05 | $6.45 | $6.55 | $6.35 | $6.55 | $32.75 | 29,963 |
2016-12-02 | $6.35 | $6.60 | $6.26 | $6.40 | $32.00 | 42,970 |
2016-12-01 | $6.65 | $6.65 | $6.30 | $6.40 | $32.00 | 73,332 |
2016-11-30 | $6.85 | $6.90 | $6.55 | $6.60 | $33.00 | 52,274 |
2016-11-29 | $6.60 | $6.85 | $6.59 | $6.75 | $33.75 | 27,004 |
2016-11-28 | $6.75 | $6.85 | $6.45 | $6.60 | $33.00 | 37,022 |
2016-11-25 | $6.85 | $6.90 | $6.75 | $6.75 | $33.75 | 12,420 |
2016-11-23 | $6.75 | $6.80 | $6.60 | $6.75 | $33.75 | 29,904 |
2016-11-22 | $6.80 | $6.85 | $6.70 | $6.80 | $34.00 | 46,218 |
2016-11-21 | $6.70 | $6.70 | $6.55 | $6.70 | $33.50 | 40,662 |
2016-11-18 | $6.70 | $6.75 | $6.55 | $6.60 | $33.00 | 21,291 |
2016-11-17 | $6.75 | $6.80 | $6.55 | $6.65 | $33.25 | 76,294 |
2016-11-16 | $7.10 | $7.15 | $6.50 | $6.80 | $34.00 | 46,505 |
2016-11-15 | $6.85 | $7.20 | $6.85 | $7.20 | $36.00 | 53,024 |
2016-11-14 | $6.80 | $7.20 | $6.80 | $6.90 | $34.50 | 112,388 |
2016-11-11 | $6.15 | $6.90 | $6.15 | $6.85 | $34.25 | 125,978 |
2016-11-10 | $6.15 | $6.28 | $5.95 | $6.10 | $30.50 | 73,413 |
2016-11-09 | $5.80 | $6.35 | $5.75 | $6.05 | $30.25 | 77,603 |
2016-11-08 | $5.95 | $6.10 | $5.65 | $5.90 | $29.50 | 89,032 |
2016-11-07 | $6.15 | $6.35 | $5.95 | $6.00 | $30.00 | 30,498 |
2016-11-04 | $5.95 | $6.05 | $5.95 | $6.00 | $30.00 | 32,294 |
2016-11-03 | $6.00 | $6.10 | $5.95 | $6.00 | $30.00 | 50,631 |
2016-11-02 | $6.15 | $6.42 | $5.98 | $6.10 | $30.50 | 43,389 |
2016-11-01 | $6.40 | $6.40 | $6.15 | $6.15 | $30.75 | 56,202 |
2016-10-31 | $6.35 | $6.45 | $6.20 | $6.40 | $32.00 | 36,145 |
2016-10-28 | $6.30 | $6.40 | $6.20 | $6.30 | $31.50 | 15,209 |
2016-10-27 | $6.60 | $6.65 | $6.35 | $6.35 | $31.75 | 26,521 |
2016-10-26 | $6.60 | $6.70 | $6.50 | $6.55 | $32.75 | 23,788 |
2016-10-25 | $6.65 | $6.75 | $6.55 | $6.55 | $32.75 | 39,071 |
2016-10-24 | $6.80 | $6.90 | $6.65 | $6.70 | $33.50 | 20,794 |
2016-10-21 | $6.80 | $6.90 | $6.80 | $6.85 | $34.25 | 13,513 |
2016-10-20 | $6.90 | $7.00 | $6.80 | $6.80 | $34.00 | 22,978 |
2016-10-19 | $6.85 | $6.95 | $6.76 | $6.90 | $34.50 | 24,938 |
2016-10-18 | $6.90 | $7.00 | $6.75 | $6.90 | $34.50 | 8,037 |
2016-10-17 | $6.80 | $6.95 | $6.75 | $6.85 | $34.25 | 20,561 |
2016-10-14 | $6.85 | $6.93 | $6.76 | $6.78 | $33.90 | 22,721 |
2016-10-13 | $6.97 | $6.97 | $6.80 | $6.81 | $34.05 | 23,104 |
2016-10-12 | $6.88 | $7.06 | $6.83 | $6.97 | $34.85 | 17,819 |
2016-10-11 | $7.07 | $7.09 | $6.80 | $6.90 | $34.50 | 28,152 |
2016-10-10 | $6.95 | $7.10 | $6.93 | $7.08 | $35.40 | 11,456 |
2016-10-07 | $7.09 | $7.09 | $6.88 | $6.95 | $34.75 | 23,453 |
2016-10-06 | $7.13 | $7.15 | $7.00 | $7.09 | $35.45 | 20,512 |
2016-10-05 | $7.01 | $7.24 | $6.98 | $7.18 | $35.90 | 40,251 |
2016-10-04 | $7.13 | $7.16 | $6.99 | $7.01 | $35.05 | 31,150 |
2016-10-03 | $7.20 | $7.21 | $7.02 | $7.16 | $35.80 | 17,146 |
2016-09-30 | $6.83 | $7.47 | $6.76 | $7.16 | $35.80 | 55,374 |
2016-09-29 | $6.96 | $7.03 | $6.81 | $6.82 | $34.10 | 26,499 |
2016-09-28 | $7.10 | $7.12 | $6.90 | $7.00 | $35.00 | 33,357 |
2016-09-27 | $6.98 | $7.13 | $6.95 | $7.10 | $35.50 | 36,030 |
2016-09-26 | $6.98 | $7.02 | $6.86 | $7.00 | $35.00 | 35,205 |
2016-09-23 | $6.77 | $7.07 | $6.74 | $7.04 | $35.20 | 52,451 |
2016-09-22 | $6.69 | $6.85 | $6.60 | $6.81 | $34.05 | 70,773 |
2016-09-21 | $6.73 | $6.75 | $6.60 | $6.67 | $33.35 | 15,422 |
2016-09-20 | $6.80 | $6.80 | $6.63 | $6.65 | $33.25 | 29,429 |
2016-09-19 | $6.66 | $6.81 | $6.56 | $6.74 | $33.70 | 83,245 |
2016-09-16 | $6.57 | $6.66 | $6.56 | $6.60 | $33.00 | 61,173 |
2016-09-15 | $6.69 | $6.70 | $6.56 | $6.59 | $32.95 | 71,258 |
2016-09-14 | $6.76 | $6.81 | $6.66 | $6.67 | $33.35 | 34,999 |
2016-09-13 | $6.77 | $6.82 | $6.72 | $6.74 | $33.70 | 36,443 |
2016-09-12 | $6.81 | $6.93 | $6.79 | $6.84 | $34.20 | 41,168 |
2016-09-09 | $6.87 | $7.01 | $6.84 | $6.88 | $34.40 | 59,026 |
2016-09-08 | $6.82 | $6.91 | $6.78 | $6.90 | $34.50 | 45,173 |
2016-09-07 | $6.87 | $6.87 | $6.75 | $6.80 | $34.00 | 39,385 |
2016-09-06 | $6.89 | $6.92 | $6.83 | $6.85 | $34.25 | 32,185 |
2016-09-02 | $6.85 | $6.96 | $6.78 | $6.91 | $34.55 | 32,345 |
2016-09-01 | $6.84 | $6.88 | $6.76 | $6.80 | $34.00 | 30,869 |
2016-08-31 | $6.80 | $6.88 | $6.75 | $6.80 | $34.00 | 49,770 |
2016-08-30 | $6.76 | $6.93 | $6.75 | $6.80 | $34.00 | 39,268 |
2016-08-29 | $6.84 | $6.88 | $6.76 | $6.77 | $33.85 | 27,142 |
2016-08-26 | $6.83 | $6.94 | $6.79 | $6.83 | $34.15 | 36,975 |
2016-08-25 | $6.88 | $6.97 | $6.82 | $6.85 | $34.25 | 40,344 |
2016-08-24 | $6.97 | $7.02 | $6.85 | $6.86 | $34.30 | 40,377 |
2016-08-23 | $7.04 | $7.05 | $6.95 | $6.96 | $34.80 | 47,769 |
2016-08-22 | $7.05 | $7.17 | $6.96 | $6.98 | $34.90 | 46,003 |
2016-08-19 | $7.05 | $7.12 | $7.03 | $7.04 | $35.20 | 58,692 |
2016-08-18 | $7.14 | $7.18 | $7.06 | $7.07 | $35.35 | 88,658 |
2016-08-17 | $7.24 | $7.31 | $7.08 | $7.19 | $35.95 | 91,541 |
2016-08-16 | $7.43 | $7.68 | $7.30 | $7.31 | $36.55 | 101,451 |
2016-08-15 | $7.47 | $7.62 | $7.42 | $7.48 | $37.40 | 55,257 |
2016-08-12 | $7.42 | $7.59 | $7.40 | $7.47 | $37.35 | 36,007 |
2016-08-11 | $7.68 | $7.72 | $7.44 | $7.49 | $37.45 | 96,496 |
2016-08-10 | $7.75 | $7.76 | $7.56 | $7.58 | $37.90 | 74,765 |
2016-08-09 | $7.52 | $7.83 | $7.52 | $7.80 | $39.00 | 72,528 |
2016-08-08 | $7.60 | $8.32 | $7.52 | $7.65 | $38.25 | 257,732 |
2016-08-05 | $8.30 | $8.45 | $8.28 | $8.40 | $42.00 | 27,277 |
2016-08-04 | $8.22 | $8.37 | $8.14 | $8.27 | $41.35 | 36,468 |
2016-08-03 | $7.95 | $8.27 | $7.83 | $8.26 | $41.30 | 40,827 |
2016-08-02 | $8.11 | $8.16 | $7.84 | $8.00 | $39.98 | 62,594 |
2016-08-01 | $8.20 | $8.25 | $8.11 | $8.14 | $40.70 | 29,404 |
2016-07-29 | $8.15 | $8.33 | $8.11 | $8.19 | $40.95 | 35,763 |
2016-07-28 | $8.35 | $8.39 | $8.14 | $8.18 | $40.90 | 45,037 |
2016-07-27 | $8.40 | $8.50 | $8.36 | $8.41 | $42.05 | 18,446 |
2016-07-26 | $8.37 | $8.50 | $8.37 | $8.41 | $42.05 | 19,375 |
2016-07-25 | $8.44 | $8.53 | $8.36 | $8.41 | $42.05 | 39,707 |
2016-07-22 | $8.43 | $8.56 | $8.31 | $8.49 | $42.45 | 31,212 |
2016-07-21 | $8.60 | $8.65 | $8.44 | $8.47 | $42.35 | 30,729 |
2016-07-20 | $8.41 | $8.69 | $8.36 | $8.64 | $43.20 | 51,948 |
2016-07-19 | $8.44 | $8.48 | $8.35 | $8.41 | $42.05 | 42,863 |
2016-07-18 | $8.33 | $8.46 | $8.28 | $8.43 | $42.15 | 55,591 |
2016-07-15 | $8.47 | $8.49 | $8.31 | $8.38 | $41.90 | 49,909 |
2016-07-14 | $8.47 | $8.59 | $8.42 | $8.51 | $42.55 | 74,160 |
2016-07-13 | $8.64 | $8.64 | $8.26 | $8.42 | $42.10 | 67,381 |
2016-07-12 | $8.63 | $8.71 | $8.54 | $8.59 | $42.95 | 73,170 |
2016-07-11 | $8.68 | $8.78 | $8.60 | $8.62 | $43.10 | 55,013 |
2016-07-08 | $8.41 | $8.70 | $8.35 | $8.68 | $43.40 | 84,530 |
2016-07-07 | $8.12 | $8.37 | $8.12 | $8.34 | $41.70 | 53,312 |
2016-07-06 | $7.94 | $8.18 | $7.87 | $8.15 | $40.75 | 64,559 |
2016-07-05 | $8.23 | $8.23 | $7.85 | $8.00 | $40.00 | 51,296 |
2016-07-01 | $8.04 | $8.38 | $8.04 | $8.25 | $41.25 | 39,376 |
2016-06-30 | $8.13 | $8.20 | $8.09 | $8.16 | $40.80 | 30,575 |
2016-06-29 | $7.95 | $8.20 | $7.88 | $8.13 | $40.65 | 73,096 |
2016-06-28 | $7.77 | $7.96 | $7.71 | $7.81 | $39.05 | 34,871 |
2016-06-27 | $8.16 | $8.16 | $7.68 | $7.70 | $38.50 | 58,693 |
2016-06-24 | $8.00 | $8.23 | $7.93 | $8.20 | $41.00 | 41,435 |
2016-06-23 | $8.32 | $8.44 | $8.24 | $8.38 | $41.90 | 31,189 |
2016-06-22 | $8.22 | $8.45 | $8.15 | $8.21 | $41.05 | 39,668 |
2016-06-21 | $8.24 | $8.33 | $8.11 | $8.23 | $41.15 | 40,727 |
2016-06-20 | $8.50 | $8.68 | $8.16 | $8.19 | $40.95 | 76,052 |
2016-06-17 | $8.09 | $8.78 | $8.00 | $8.37 | $41.85 | 153,136 |
2016-06-16 | $7.95 | $8.19 | $7.60 | $8.05 | $40.25 | 197,664 |
2016-06-15 | $6.83 | $9.23 | $6.74 | $8.37 | $41.85 | 938,808 |
2016-06-14 | $6.90 | $6.96 | $6.74 | $6.76 | $33.80 | 46,112 |
2016-06-13 | $7.05 | $7.07 | $6.90 | $6.95 | $34.75 | 56,722 |
2016-06-10 | $7.20 | $7.30 | $7.07 | $7.14 | $35.70 | 50,905 |
2016-06-09 | $7.28 | $7.37 | $7.20 | $7.22 | $36.10 | 36,210 |
2016-06-08 | $7.38 | $7.47 | $7.28 | $7.34 | $36.70 | 27,450 |
2016-06-07 | $7.36 | $7.48 | $7.29 | $7.39 | $36.95 | 22,532 |
2016-06-06 | $7.27 | $7.44 | $7.22 | $7.40 | $37.00 | 36,753 |
2016-06-03 | $7.50 | $7.51 | $7.24 | $7.30 | $36.50 | 35,691 |
2016-06-02 | $7.14 | $7.55 | $7.11 | $7.44 | $37.20 | 65,495 |
2016-06-01 | $7.02 | $7.18 | $6.95 | $7.13 | $35.65 | 53,209 |
2016-05-31 | $7.22 | $7.22 | $7.04 | $7.07 | $35.35 | 40,990 |
2016-05-27 | $7.10 | $7.30 | $7.05 | $7.21 | $36.05 | 29,963 |
2016-05-26 | $7.19 | $7.23 | $7.04 | $7.06 | $35.30 | 24,133 |
2016-05-25 | $7.00 | $7.17 | $7.00 | $7.13 | $35.65 | 40,652 |
2016-05-24 | $6.90 | $7.01 | $6.83 | $6.99 | $34.95 | 73,947 |
2016-05-23 | $7.05 | $7.15 | $6.80 | $6.89 | $34.45 | 71,243 |
2016-05-20 | $6.75 | $7.22 | $6.69 | $7.06 | $35.30 | 86,463 |
2016-05-19 | $6.84 | $6.91 | $6.67 | $6.70 | $33.50 | 60,467 |
2016-05-18 | $6.96 | $7.10 | $6.81 | $6.86 | $34.30 | 58,460 |
2016-05-17 | $6.97 | $7.10 | $6.93 | $7.01 | $35.05 | 66,068 |
2016-05-16 | $7.15 | $7.18 | $6.93 | $7.02 | $35.10 | 48,982 |
2016-05-13 | $7.05 | $7.19 | $6.98 | $7.06 | $35.30 | 35,602 |
2016-05-12 | $7.76 | $7.80 | $7.04 | $7.04 | $35.20 | 97,242 |
2016-05-11 | $7.84 | $7.95 | $7.72 | $7.74 | $38.70 | 56,749 |
2016-05-10 | $7.47 | $7.95 | $7.47 | $7.87 | $39.35 | 135,957 |
2016-05-09 | $6.88 | $7.46 | $6.81 | $7.41 | $37.05 | 126,965 |
2016-05-06 | $7.05 | $7.20 | $7.05 | $7.14 | $35.70 | 49,544 |
2016-05-05 | $7.12 | $7.21 | $7.02 | $7.11 | $35.55 | 40,384 |
2016-05-04 | $7.29 | $7.45 | $7.11 | $7.12 | $35.60 | 59,463 |
2016-05-03 | $7.46 | $7.50 | $7.29 | $7.31 | $36.55 | 48,689 |
2016-05-02 | $7.28 | $7.54 | $7.22 | $7.52 | $37.60 | 75,822 |
2016-04-29 | $7.40 | $7.45 | $7.22 | $7.26 | $36.30 | 59,029 |
2016-04-28 | $7.46 | $7.60 | $7.38 | $7.42 | $37.10 | 70,681 |
2016-04-27 | $7.48 | $7.58 | $7.37 | $7.51 | $37.55 | 47,157 |
2016-04-26 | $7.50 | $7.56 | $7.28 | $7.49 | $37.45 | 64,753 |
2016-04-25 | $7.68 | $7.68 | $7.37 | $7.48 | $37.40 | 65,306 |
2016-04-22 | $7.32 | $7.68 | $7.24 | $7.65 | $38.25 | 77,875 |
2016-04-21 | $7.25 | $7.33 | $7.12 | $7.32 | $36.60 | 56,002 |
2016-04-20 | $6.88 | $7.27 | $6.84 | $7.23 | $36.15 | 82,430 |
2016-04-19 | $6.97 | $7.00 | $6.79 | $6.90 | $34.50 | 63,348 |
2016-04-18 | $6.75 | $7.02 | $6.65 | $6.94 | $34.70 | 65,776 |
2016-04-15 | $6.77 | $6.90 | $6.71 | $6.75 | $33.75 | 66,668 |
2016-04-14 | $6.79 | $6.79 | $6.65 | $6.75 | $33.75 | 51,134 |
2016-04-13 | $6.48 | $6.79 | $6.47 | $6.79 | $33.95 | 95,536 |
2016-04-12 | $6.55 | $6.60 | $6.45 | $6.47 | $32.35 | 92,673 |
2016-04-11 | $6.74 | $6.85 | $6.54 | $6.54 | $32.70 | 95,595 |
2016-04-08 | $6.65 | $6.78 | $6.58 | $6.71 | $33.55 | 39,118 |
2016-04-07 | $6.65 | $6.71 | $6.55 | $6.60 | $33.00 | 46,538 |
2016-04-06 | $6.58 | $6.67 | $6.53 | $6.65 | $33.25 | 50,361 |
2016-04-05 | $6.57 | $6.64 | $6.51 | $6.58 | $32.90 | 44,205 |
2016-04-04 | $6.72 | $6.72 | $6.51 | $6.55 | $32.75 | 78,597 |
2016-04-01 | $6.75 | $6.80 | $6.65 | $6.75 | $33.75 | 59,941 |
2016-03-31 | $6.83 | $6.85 | $6.75 | $6.77 | $33.85 | 60,423 |
2016-03-30 | $6.83 | $6.89 | $6.70 | $6.80 | $34.00 | 50,396 |
2016-03-29 | $6.57 | $6.86 | $6.50 | $6.75 | $33.75 | 98,787 |
2016-03-28 | $6.90 | $6.92 | $6.58 | $6.61 | $33.05 | 76,786 |
2016-03-24 | $6.64 | $6.90 | $6.50 | $6.87 | $34.35 | 80,095 |
2016-03-23 | $7.08 | $7.09 | $6.72 | $6.72 | $33.60 | 100,758 |
2016-03-22 | $7.13 | $7.21 | $6.90 | $7.08 | $35.40 | 86,168 |
2016-03-21 | $7.42 | $7.49 | $7.11 | $7.20 | $36.00 | 125,816 |
2016-03-18 | $7.41 | $7.50 | $7.21 | $7.47 | $37.35 | 109,915 |
2016-03-17 | $7.48 | $7.50 | $7.15 | $7.45 | $37.25 | 88,401 |
2016-03-16 | $7.64 | $7.82 | $7.34 | $7.48 | $37.40 | 117,554 |
2016-03-15 | $7.64 | $7.93 | $7.61 | $7.61 | $38.05 | 142,151 |
2016-03-14 | $8.14 | $8.25 | $7.45 | $7.69 | $38.45 | 419,332 |
2016-03-11 | $9.16 | $9.58 | $9.15 | $9.48 | $47.40 | 77,274 |
2016-03-10 | $9.13 | $9.33 | $8.96 | $9.10 | $45.50 | 52,458 |
2016-03-09 | $9.05 | $9.22 | $8.93 | $9.13 | $45.65 | 30,644 |
2016-03-08 | $9.28 | $9.40 | $9.03 | $9.05 | $45.25 | 54,772 |
2016-03-07 | $9.16 | $9.47 | $9.13 | $9.28 | $46.40 | 49,841 |
2016-03-04 | $9.24 | $9.52 | $9.06 | $9.16 | $45.80 | 61,623 |
2016-03-03 | $8.89 | $9.33 | $8.86 | $9.27 | $46.35 | 48,708 |
2016-03-02 | $8.91 | $8.93 | $8.54 | $8.87 | $44.35 | 46,773 |
2016-03-01 | $8.66 | $9.04 | $8.43 | $8.98 | $44.90 | 55,726 |
2016-02-29 | $8.40 | $8.83 | $8.40 | $8.63 | $43.15 | 77,878 |
2016-02-26 | $8.67 | $8.79 | $8.29 | $8.43 | $42.15 | 59,673 |
2016-02-25 | $8.50 | $8.68 | $8.30 | $8.60 | $43.00 | 27,342 |
2016-02-24 | $8.19 | $8.58 | $8.13 | $8.44 | $42.20 | 43,014 |
2016-02-23 | $8.21 | $8.44 | $8.08 | $8.37 | $41.85 | 45,561 |
2016-02-22 | $8.36 | $8.63 | $8.22 | $8.25 | $41.25 | 87,350 |
2016-02-19 | $8.32 | $8.42 | $8.12 | $8.18 | $40.90 | 50,093 |
2016-02-18 | $8.02 | $8.45 | $7.91 | $8.36 | $41.80 | 58,857 |
2016-02-17 | $7.33 | $8.13 | $7.33 | $8.02 | $40.10 | 92,221 |
2016-02-16 | $7.02 | $7.37 | $6.83 | $7.34 | $36.70 | 55,252 |
2016-02-12 | $6.75 | $7.01 | $6.66 | $6.89 | $34.45 | 35,914 |
2016-02-11 | $6.75 | $6.99 | $6.60 | $6.77 | $33.85 | 45,370 |
2016-02-10 | $6.65 | $7.14 | $6.58 | $6.98 | $34.90 | 48,649 |
2016-02-09 | $6.55 | $6.77 | $6.53 | $6.62 | $33.10 | 60,024 |
2016-02-08 | $6.78 | $6.78 | $6.49 | $6.70 | $33.50 | 54,541 |
2016-02-05 | $7.10 | $7.13 | $6.81 | $6.86 | $34.30 | 39,755 |
2016-02-04 | $6.74 | $7.22 | $6.74 | $7.19 | $35.95 | 62,845 |
2016-02-03 | $6.97 | $7.00 | $6.58 | $6.81 | $34.05 | 67,618 |
2016-02-02 | $6.95 | $7.05 | $6.86 | $6.95 | $34.75 | 46,362 |
2016-02-01 | $6.95 | $7.13 | $6.84 | $6.99 | $34.95 | 73,128 |
2016-01-29 | $6.90 | $7.14 | $6.90 | $6.99 | $34.95 | 63,880 |
2016-01-28 | $7.11 | $7.25 | $6.89 | $6.90 | $34.50 | 41,646 |
2016-01-27 | $7.15 | $7.37 | $7.07 | $7.10 | $35.50 | 54,952 |
2016-01-26 | $7.20 | $7.32 | $7.01 | $7.14 | $35.70 | 70,815 |
2016-01-25 | $7.00 | $7.34 | $6.98 | $7.15 | $35.75 | 59,684 |
2016-01-22 | $7.07 | $7.24 | $6.85 | $7.01 | $35.05 | 79,503 |
2016-01-21 | $6.94 | $7.21 | $6.85 | $6.99 | $34.95 | 82,657 |
2016-01-20 | $6.75 | $6.94 | $6.41 | $6.92 | $34.60 | 106,409 |
2016-01-19 | $7.51 | $7.59 | $6.79 | $6.81 | $34.05 | 135,722 |
2016-01-15 | $7.40 | $7.51 | $7.20 | $7.51 | $37.55 | 62,569 |
2016-01-14 | $7.58 | $7.79 | $7.38 | $7.60 | $38.00 | 75,833 |
2016-01-13 | $8.01 | $8.15 | $7.56 | $7.57 | $37.85 | 55,080 |
2016-01-12 | $8.04 | $8.27 | $7.86 | $8.00 | $40.00 | 60,043 |
2016-01-11 | $8.32 | $8.33 | $7.87 | $8.00 | $40.00 | 46,302 |
2016-01-08 | $8.64 | $8.79 | $8.30 | $8.33 | $41.65 | 47,086 |
2016-01-07 | $8.74 | $8.82 | $8.53 | $8.55 | $42.75 | 52,099 |
2016-01-06 | $9.10 | $9.17 | $8.83 | $8.86 | $44.30 | 70,911 |
2016-01-05 | $9.27 | $9.33 | $9.01 | $9.20 | $46.00 | 56,020 |
2016-01-04 | $9.24 | $9.35 | $9.05 | $9.27 | $46.35 | 56,717 |
2015-12-31 | $9.56 | $9.65 | $9.40 | $9.40 | $47.00 | 66,636 |
2015-12-30 | $9.82 | $9.89 | $9.55 | $9.60 | $48.00 | 52,393 |
2015-12-29 | $9.66 | $9.89 | $9.65 | $9.87 | $49.35 | 66,218 |
2015-12-28 | $9.55 | $9.77 | $9.55 | $9.68 | $48.40 | 73,622 |
2015-12-24 | $9.51 | $9.80 | $9.51 | $9.76 | $48.80 | 50,275 |
2015-12-23 | $9.57 | $9.71 | $9.44 | $9.57 | $47.85 | 47,976 |
2015-12-22 | $9.40 | $9.55 | $9.34 | $9.46 | $47.30 | 68,304 |
2015-12-21 | $9.49 | $9.62 | $9.25 | $9.43 | $47.15 | 72,038 |
2015-12-18 | $10.35 | $10.36 | $9.45 | $9.47 | $47.35 | 99,467 |
2015-12-17 | $9.78 | $10.48 | $9.77 | $10.38 | $51.90 | 118,390 |
2015-12-16 | $9.60 | $9.79 | $9.32 | $9.78 | $48.90 | 72,847 |
2015-12-15 | $9.49 | $9.82 | $9.39 | $9.62 | $48.10 | 50,062 |
2015-12-14 | $9.74 | $9.79 | $9.31 | $9.37 | $46.85 | 61,263 |
2015-12-11 | $9.45 | $9.83 | $9.22 | $9.75 | $48.75 | 99,399 |
2015-12-10 | $9.21 | $9.25 | $9.02 | $9.19 | $45.95 | 63,708 |
2015-12-09 | $9.27 | $9.49 | $9.05 | $9.10 | $45.50 | 55,525 |
2015-12-08 | $9.25 | $9.37 | $9.11 | $9.26 | $46.30 | 46,905 |
2015-12-07 | $9.95 | $9.95 | $9.12 | $9.36 | $46.80 | 85,211 |
2015-12-04 | $9.95 | $10.24 | $9.84 | $9.95 | $49.75 | 56,929 |
2015-12-03 | $9.86 | $10.19 | $9.81 | $9.97 | $49.85 | 82,572 |
2015-12-02 | $9.99 | $10.04 | $9.76 | $9.86 | $49.30 | 68,445 |
2015-12-01 | $9.94 | $10.07 | $9.75 | $9.95 | $49.75 | 55,739 |
2015-11-30 | $10.15 | $10.19 | $9.74 | $9.94 | $49.70 | 92,991 |
2015-11-27 | $10.09 | $10.25 | $10.05 | $10.18 | $50.90 | 21,582 |
2015-11-25 | $9.89 | $10.08 | $9.88 | $10.06 | $50.30 | 48,470 |
2015-11-24 | $9.77 | $9.98 | $9.77 | $9.91 | $49.55 | 41,305 |
2015-11-23 | $9.94 | $10.02 | $9.79 | $9.80 | $49.00 | 67,547 |
2015-11-20 | $9.95 | $10.01 | $9.77 | $9.94 | $49.70 | 34,606 |
2015-11-19 | $9.96 | $10.10 | $9.87 | $9.89 | $49.45 | 19,232 |
2015-11-18 | $10.11 | $10.34 | $9.97 | $10.02 | $50.10 | 34,245 |
2015-11-17 | $9.98 | $10.21 | $9.90 | $10.02 | $50.10 | 66,767 |
2015-11-16 | $10.12 | $10.19 | $9.73 | $9.94 | $49.70 | 53,245 |
2015-11-13 | $10.19 | $10.34 | $10.12 | $10.21 | $51.05 | 62,870 |
2015-11-12 | $10.53 | $10.58 | $10.25 | $10.26 | $51.30 | 38,079 |
2015-11-11 | $10.80 | $10.80 | $10.53 | $10.55 | $52.75 | 35,971 |
2015-11-10 | $10.56 | $11.02 | $10.56 | $10.80 | $54.00 | 47,474 |
2015-11-09 | $11.52 | $11.58 | $10.48 | $10.68 | $53.40 | 185,986 |
2015-11-06 | $12.22 | $12.67 | $12.02 | $12.50 | $62.50 | 69,034 |
2015-11-05 | $12.23 | $12.31 | $12.02 | $12.24 | $61.20 | 27,913 |
2015-11-04 | $12.30 | $12.38 | $12.02 | $12.22 | $61.10 | 33,804 |
2015-11-03 | $11.83 | $12.24 | $11.76 | $12.21 | $61.05 | 38,256 |
2015-11-02 | $11.50 | $11.84 | $11.32 | $11.80 | $59.00 | 62,576 |
2015-10-30 | $11.28 | $11.62 | $11.02 | $11.52 | $57.60 | 45,536 |
2015-10-29 | $11.17 | $11.42 | $11.07 | $11.28 | $56.40 | 24,434 |
2015-10-28 | $10.68 | $11.27 | $10.68 | $11.25 | $56.25 | 41,956 |
2015-10-27 | $11.13 | $11.22 | $10.45 | $10.76 | $53.80 | 65,618 |
2015-10-26 | $11.00 | $11.36 | $10.74 | $11.25 | $56.25 | 51,671 |
2015-10-23 | $10.70 | $11.10 | $10.67 | $11.03 | $55.15 | 50,377 |
2015-10-22 | $10.78 | $10.84 | $10.53 | $10.59 | $52.95 | 44,295 |
2015-10-21 | $10.90 | $10.93 | $10.65 | $10.67 | $53.35 | 27,854 |
2015-10-20 | $10.72 | $10.91 | $10.60 | $10.88 | $54.40 | 50,117 |
2015-10-19 | $10.40 | $10.81 | $10.35 | $10.80 | $54.00 | 63,594 |
2015-10-16 | $10.25 | $10.41 | $10.00 | $10.38 | $51.90 | 68,809 |
2015-10-15 | $10.12 | $10.33 | $9.92 | $10.23 | $51.15 | 103,738 |
2015-10-14 | $10.46 | $10.48 | $10.03 | $10.12 | $50.60 | 58,479 |
2015-10-13 | $10.55 | $10.80 | $10.41 | $10.42 | $52.10 | 49,294 |
2015-10-12 | $10.99 | $10.99 | $10.54 | $10.63 | $53.15 | 69,587 |
2015-10-09 | $10.98 | $11.07 | $10.87 | $10.99 | $54.95 | 48,340 |
2015-10-08 | $10.90 | $11.08 | $10.90 | $11.01 | $55.05 | 51,773 |
2015-10-07 | $10.77 | $10.91 | $10.72 | $10.89 | $54.45 | 89,773 |
2015-10-06 | $10.85 | $10.96 | $10.74 | $10.77 | $53.85 | 50,778 |
2015-10-05 | $10.61 | $10.93 | $10.60 | $10.82 | $54.10 | 67,770 |
2015-10-02 | $10.14 | $10.52 | $10.07 | $10.52 | $52.60 | 51,311 |
2015-10-01 | $10.31 | $10.36 | $10.12 | $10.24 | $51.20 | 65,325 |
2015-09-30 | $10.45 | $10.97 | $10.18 | $10.33 | $51.65 | 81,904 |
2015-09-29 | $10.47 | $10.77 | $10.30 | $10.42 | $52.10 | 46,788 |
2015-09-28 | $11.11 | $11.16 | $10.39 | $10.50 | $52.50 | 47,343 |
2015-09-25 | $11.84 | $11.92 | $11.01 | $11.16 | $55.80 | 98,476 |
2015-09-24 | $11.83 | $12.02 | $11.68 | $11.98 | $59.90 | 27,856 |
2015-09-23 | $12.17 | $12.29 | $11.84 | $11.89 | $59.45 | 35,998 |
2015-09-22 | $12.22 | $12.40 | $12.02 | $12.15 | $60.75 | 38,806 |
2015-09-21 | $12.52 | $12.86 | $12.29 | $12.35 | $61.75 | 33,152 |
2015-09-18 | $12.87 | $12.87 | $12.45 | $12.49 | $62.45 | 46,745 |
2015-09-17 | $12.77 | $13.28 | $12.70 | $13.06 | $65.30 | 51,297 |
2015-09-16 | $12.27 | $12.71 | $12.21 | $12.70 | $63.50 | 42,291 |
2015-09-15 | $12.14 | $12.33 | $11.95 | $12.28 | $61.40 | 41,543 |
2015-09-14 | $11.90 | $12.47 | $11.84 | $12.15 | $60.75 | 60,890 |
2015-09-11 | $11.66 | $12.09 | $11.65 | $11.86 | $59.30 | 37,461 |
2015-09-10 | $11.55 | $11.93 | $11.55 | $11.67 | $58.35 | 60,274 |
2015-09-09 | $11.87 | $12.23 | $11.55 | $11.71 | $58.55 | 59,617 |
2015-09-08 | $11.57 | $11.96 | $11.57 | $11.82 | $59.10 | 36,040 |
2015-09-04 | $11.43 | $11.61 | $11.37 | $11.48 | $57.40 | 22,673 |
2015-09-03 | $11.38 | $11.83 | $11.38 | $11.55 | $57.75 | 97,692 |
2015-09-02 | $11.66 | $11.78 | $11.22 | $11.32 | $56.60 | 72,870 |
2015-09-01 | $11.57 | $11.72 | $11.45 | $11.62 | $58.10 | 47,713 |
2015-08-31 | $12.24 | $12.24 | $11.70 | $11.79 | $58.95 | 60,145 |
2015-08-28 | $11.78 | $12.23 | $11.75 | $12.19 | $60.95 | 43,777 |
2015-08-27 | $11.84 | $12.24 | $11.62 | $11.86 | $59.30 | 93,069 |
2015-08-26 | $11.71 | $11.88 | $11.48 | $11.84 | $59.20 | 36,722 |
2015-08-25 | $11.65 | $11.81 | $11.41 | $11.45 | $57.25 | 44,794 |
2015-08-24 | $11.50 | $12.17 | $11.23 | $11.48 | $57.40 | 70,737 |
2015-08-21 | $12.33 | $12.49 | $11.87 | $12.04 | $60.20 | 105,661 |
2015-08-20 | $12.77 | $12.88 | $12.42 | $12.46 | $62.30 | 51,105 |
TravelCenters of America Inc (TA) News Headlines
Norway wealth fund ends observation of Malaysia's Supermax, two others
None
reuters.com Oct. 9, 2024Recent TravelCenters of America Inc (TA) News
Similar Companies to TravelCenters of America Inc (TA) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |