Theravance Biopharma Inc (TBPH) Exchange: NASDAQ
Data as of May 2, 2025
$10.37 ($-0.02) -0.19%
Theravance Biopharma Inc - Daily Information
Click for more stock information on Theravance Biopharma Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.39 |
Previous Close | $10.37 |
High | $10.55 |
Low | $10.15 |
Adjusted Open | $10.39 |
Previous Adjusted Close | $10.37 |
Adjusted High | $10.55 |
Adjusted Low | $10.15 |
About Theravance Biopharma Inc (TBPH)
Theravance Biopharma, Inc. is a diversified biopharmaceutical company primarily focused on the discovery, development and commercialization of organ-selective medicines. Our purpose is to create transformational medicines to improve the lives of patients suffering from serious illnesses. Our research is focused in the areas of inflammation and immunology. In pursuit of our purpose, we apply insights and innovation at each stage of our business and utilize our internal capabilities and those of partners around the world. We apply organ-selective expertise to biologically compelling targets to discover and develop medicines designed to treat underserved localized diseases and to limit systemic exposure, in order to maximize patient benefit and minimize risk. These efforts leverage years of experience in developing lung-selective medicines to treat respiratory disease, including FDA-approved YUPELRI® (revefenacin) inhalation solution indicated for the maintenance treatment of patients with chronic obstructive pulmonary disease (COPD). Our pipeline of internally discovered programs is targeted to address significant patient needs. We have an economic interest in potential future payments from Glaxo Group Limited or one of its affiliates (GSK) pursuant to its agreements with Innoviva, Inc. relating to certain programs, including TRELEGY.
Invest in Theravance Biopharma Inc (TBPH)
Historical Stock Data for Theravance Biopharma Inc (TBPH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $10.39 | $10.55 | $10.15 | $10.37 | $10.37 | 236,008 |
2025-05-01 | $9.85 | $10.42 | $9.74 | $10.39 | $10.39 | 424,596 |
2025-04-30 | $9.49 | $9.81 | $9.45 | $9.77 | $9.77 | 239,693 |
2025-04-29 | $9.68 | $9.74 | $9.49 | $9.50 | $9.50 | 223,967 |
2025-04-28 | $9.79 | $9.80 | $9.62 | $9.75 | $9.75 | 187,457 |
2025-04-25 | $9.50 | $9.75 | $9.42 | $9.75 | $9.75 | 215,186 |
2025-04-24 | $9.43 | $9.56 | $9.33 | $9.54 | $9.54 | 258,760 |
2025-04-23 | $9.43 | $9.51 | $9.30 | $9.45 | $9.45 | 184,153 |
2025-04-22 | $9.19 | $9.36 | $9.12 | $9.31 | $9.31 | 217,628 |
2025-04-21 | $8.56 | $9.18 | $8.52 | $9.13 | $9.13 | 304,436 |
2025-04-17 | $8.58 | $8.69 | $8.51 | $8.62 | $8.62 | 160,020 |
2025-04-16 | $8.58 | $8.69 | $8.44 | $8.60 | $8.60 | 194,569 |
2025-04-15 | $8.71 | $8.82 | $8.52 | $8.63 | $8.63 | 227,892 |
2025-04-14 | $8.50 | $8.78 | $8.32 | $8.73 | $8.73 | 243,265 |
2025-04-11 | $8.39 | $8.64 | $8.16 | $8.40 | $8.40 | 148,962 |
2025-04-10 | $8.40 | $8.43 | $8.12 | $8.39 | $8.39 | 200,446 |
2025-04-09 | $8.20 | $8.82 | $8.09 | $8.53 | $8.53 | 375,256 |
2025-04-08 | $8.63 | $9.16 | $8.23 | $8.32 | $8.32 | 274,794 |
2025-04-07 | $8.25 | $8.66 | $7.90 | $8.41 | $8.41 | 275,529 |
2025-04-04 | $8.55 | $8.64 | $8.33 | $8.44 | $8.44 | 218,939 |
2025-04-03 | $8.82 | $9.08 | $8.65 | $8.77 | $8.77 | 213,671 |
2025-04-02 | $8.92 | $9.20 | $8.77 | $9.01 | $9.01 | 236,352 |
2025-04-01 | $8.87 | $9.09 | $8.72 | $9.02 | $9.02 | 255,205 |
2025-03-31 | $9.11 | $9.15 | $8.93 | $8.93 | $8.93 | 376,303 |
2025-03-28 | $9.33 | $9.42 | $9.18 | $9.23 | $9.23 | 135,276 |
2025-03-27 | $9.32 | $9.42 | $9.05 | $9.31 | $9.31 | 220,463 |
2025-03-26 | $9.31 | $9.39 | $9.29 | $9.30 | $9.30 | 157,314 |
2025-03-25 | $9.38 | $9.44 | $9.30 | $9.31 | $9.31 | 143,369 |
2025-03-24 | $9.44 | $9.50 | $9.34 | $9.39 | $9.39 | 130,916 |
2025-03-21 | $9.32 | $9.55 | $9.32 | $9.39 | $9.39 | 268,235 |
2025-03-20 | $9.42 | $9.51 | $9.28 | $9.36 | $9.36 | 93,470 |
2025-03-19 | $9.22 | $9.50 | $9.19 | $9.47 | $9.47 | 100,307 |
2025-03-18 | $9.32 | $9.50 | $9.21 | $9.21 | $9.21 | 179,737 |
2025-03-17 | $9.24 | $9.44 | $9.24 | $9.35 | $9.35 | 167,372 |
2025-03-14 | $9.31 | $9.40 | $9.23 | $9.23 | $9.23 | 337,410 |
2025-03-13 | $9.39 | $9.39 | $9.06 | $9.28 | $9.28 | 184,426 |
2025-03-12 | $9.34 | $9.52 | $9.16 | $9.44 | $9.44 | 171,253 |
2025-03-11 | $9.41 | $9.47 | $9.12 | $9.29 | $9.29 | 234,304 |
2025-03-10 | $9.47 | $9.70 | $9.37 | $9.46 | $9.46 | 148,767 |
2025-03-07 | $9.64 | $9.91 | $9.53 | $9.53 | $9.53 | 136,149 |
2025-03-06 | $9.66 | $9.89 | $9.50 | $9.71 | $9.71 | 273,259 |
2025-03-05 | $9.14 | $9.80 | $9.07 | $9.72 | $9.72 | 344,914 |
2025-03-04 | $9.11 | $9.22 | $9.01 | $9.10 | $9.10 | 334,183 |
2025-03-03 | $9.31 | $9.38 | $9.11 | $9.15 | $9.15 | 289,205 |
2025-02-28 | $9.24 | $9.52 | $9.19 | $9.35 | $9.35 | 1,271,580 |
2025-02-27 | $9.88 | $10.19 | $9.22 | $9.27 | $9.27 | 442,623 |
2025-02-26 | $9.00 | $9.11 | $8.90 | $9.08 | $9.08 | 278,327 |
2025-02-25 | $8.84 | $9.14 | $8.78 | $8.97 | $8.97 | 498,732 |
2025-02-24 | $9.30 | $9.40 | $8.84 | $8.86 | $8.86 | 274,365 |
2025-02-21 | $9.74 | $9.74 | $9.27 | $9.32 | $9.32 | 253,974 |
2025-02-20 | $9.71 | $10.05 | $9.61 | $9.66 | $9.66 | 234,085 |
2025-02-19 | $9.47 | $9.76 | $9.47 | $9.75 | $9.75 | 247,900 |
2025-02-18 | $9.70 | $9.88 | $9.41 | $9.47 | $9.47 | 131,964 |
2025-02-14 | $9.51 | $9.65 | $9.40 | $9.61 | $9.61 | 128,499 |
2025-02-13 | $9.45 | $9.60 | $9.27 | $9.48 | $9.48 | 147,103 |
2025-02-12 | $8.91 | $9.40 | $8.90 | $9.36 | $9.36 | 188,238 |
2025-02-11 | $9.08 | $9.49 | $8.85 | $9.04 | $9.04 | 132,304 |
2025-02-10 | $9.39 | $9.53 | $9.11 | $9.12 | $9.12 | 172,746 |
2025-02-07 | $9.51 | $9.56 | $9.28 | $9.30 | $9.30 | 209,660 |
2025-02-06 | $9.73 | $9.76 | $9.33 | $9.51 | $9.51 | 307,609 |
2025-02-05 | $9.55 | $9.80 | $9.55 | $9.72 | $9.72 | 123,953 |
2025-02-04 | $9.44 | $9.54 | $9.39 | $9.43 | $9.43 | 99,090 |
2025-02-03 | $9.25 | $9.59 | $9.23 | $9.47 | $9.47 | 120,031 |
2025-01-31 | $9.68 | $9.68 | $9.27 | $9.38 | $9.38 | 234,929 |
2025-01-30 | $9.63 | $9.76 | $9.59 | $9.67 | $9.67 | 96,279 |
2025-01-29 | $9.79 | $9.79 | $9.46 | $9.63 | $9.63 | 109,140 |
2025-01-28 | $9.67 | $9.88 | $9.60 | $9.83 | $9.83 | 150,224 |
2025-01-27 | $10.46 | $10.46 | $9.62 | $9.67 | $9.67 | 455,047 |
2025-01-24 | $9.65 | $10.90 | $9.62 | $10.47 | $10.47 | 508,066 |
2025-01-23 | $9.26 | $9.68 | $9.24 | $9.67 | $9.67 | 173,993 |
2025-01-22 | $9.10 | $9.45 | $8.94 | $9.36 | $9.36 | 218,035 |
2025-01-21 | $8.62 | $9.19 | $8.61 | $9.15 | $9.15 | 284,522 |
2025-01-17 | $8.53 | $8.59 | $8.41 | $8.58 | $8.58 | 166,562 |
2025-01-16 | $8.62 | $8.62 | $8.35 | $8.44 | $8.44 | 242,283 |
2025-01-15 | $8.67 | $8.86 | $8.61 | $8.61 | $8.61 | 153,845 |
2025-01-14 | $8.61 | $8.70 | $8.46 | $8.53 | $8.53 | 180,211 |
2025-01-13 | $8.76 | $8.76 | $8.55 | $8.57 | $8.57 | 142,329 |
2025-01-10 | $8.99 | $9.05 | $8.68 | $8.78 | $8.78 | 208,167 |
2025-01-08 | $9.25 | $9.38 | $9.00 | $9.05 | $9.05 | 154,996 |
2025-01-07 | $9.19 | $9.35 | $9.04 | $9.25 | $9.25 | 163,890 |
2025-01-06 | $9.30 | $9.44 | $9.14 | $9.19 | $9.19 | 177,429 |
2025-01-03 | $9.30 | $9.56 | $9.29 | $9.31 | $9.31 | 128,403 |
2025-01-02 | $9.46 | $9.46 | $9.23 | $9.28 | $9.28 | 140,930 |
2024-12-31 | $9.48 | $9.55 | $9.34 | $9.41 | $9.41 | 151,981 |
2024-12-30 | $9.61 | $9.72 | $9.44 | $9.47 | $9.47 | 111,213 |
2024-12-27 | $9.82 | $9.91 | $9.54 | $9.59 | $9.59 | 121,239 |
2024-12-26 | $9.80 | $9.92 | $9.73 | $9.86 | $9.86 | 135,661 |
2024-12-24 | $9.82 | $9.89 | $9.72 | $9.85 | $9.85 | 37,942 |
2024-12-23 | $9.59 | $10.00 | $9.53 | $9.79 | $9.79 | 152,704 |
2024-12-20 | $9.65 | $9.83 | $9.56 | $9.59 | $9.59 | 310,234 |
2024-12-19 | $9.68 | $9.91 | $9.63 | $9.73 | $9.73 | 241,837 |
2024-12-18 | $10.00 | $10.08 | $9.62 | $9.71 | $9.71 | 212,954 |
2024-12-17 | $9.78 | $9.99 | $9.65 | $9.96 | $9.96 | 249,829 |
2024-12-16 | $9.87 | $10.06 | $9.77 | $9.80 | $9.80 | 181,109 |
2024-12-13 | $9.84 | $10.00 | $9.74 | $9.88 | $9.88 | 220,768 |
2024-12-12 | $9.94 | $10.11 | $9.74 | $9.87 | $9.87 | 191,136 |
2024-12-11 | $10.08 | $10.10 | $9.96 | $10.04 | $10.04 | 129,668 |
2024-12-10 | $9.97 | $10.15 | $9.94 | $10.08 | $10.08 | 214,765 |
2024-12-09 | $9.89 | $10.25 | $9.89 | $9.99 | $9.99 | 217,550 |
2024-12-06 | $9.81 | $10.01 | $9.81 | $9.88 | $9.88 | 132,468 |
2024-12-05 | $9.58 | $9.88 | $9.55 | $9.84 | $9.84 | 166,283 |
2024-12-04 | $9.84 | $9.98 | $9.55 | $9.59 | $9.59 | 198,084 |
2024-12-03 | $9.45 | $9.84 | $9.37 | $9.84 | $9.84 | 240,477 |
2024-12-02 | $9.14 | $9.53 | $9.14 | $9.44 | $9.44 | 325,663 |
2024-11-29 | $9.46 | $9.49 | $9.20 | $9.25 | $9.25 | 91,398 |
2024-11-27 | $9.32 | $9.56 | $9.25 | $9.42 | $9.42 | 255,336 |
2024-11-26 | $9.50 | $9.50 | $9.20 | $9.24 | $9.24 | 182,269 |
2024-11-25 | $9.52 | $9.76 | $9.47 | $9.47 | $9.47 | 240,130 |
2024-11-22 | $9.59 | $9.75 | $9.37 | $9.47 | $9.47 | 340,347 |
2024-11-21 | $9.92 | $9.97 | $9.59 | $9.61 | $9.61 | 264,218 |
2024-11-20 | $9.93 | $10.10 | $9.71 | $9.97 | $9.97 | 352,847 |
2024-11-19 | $9.48 | $9.99 | $9.38 | $9.92 | $9.92 | 317,368 |
2024-11-18 | $9.55 | $9.68 | $9.43 | $9.49 | $9.49 | 192,565 |
2024-11-15 | $9.62 | $9.62 | $9.25 | $9.52 | $9.52 | 213,265 |
2024-11-14 | $9.67 | $9.74 | $9.48 | $9.57 | $9.57 | 256,679 |
2024-11-13 | $9.47 | $10.26 | $9.33 | $9.68 | $9.68 | 285,946 |
2024-11-12 | $9.00 | $9.09 | $8.84 | $8.91 | $8.91 | 184,700 |
2024-11-11 | $8.99 | $9.17 | $8.91 | $9.08 | $9.08 | 179,301 |
2024-11-08 | $8.75 | $8.95 | $8.71 | $8.94 | $8.94 | 264,788 |
2024-11-07 | $8.71 | $8.81 | $8.63 | $8.75 | $8.75 | 216,362 |
2024-11-06 | $8.50 | $8.73 | $8.48 | $8.71 | $8.71 | 275,230 |
2024-11-05 | $8.26 | $8.30 | $8.14 | $8.27 | $8.27 | 135,907 |
2024-11-04 | $8.24 | $8.31 | $8.21 | $8.21 | $8.21 | 111,782 |
2024-11-01 | $8.46 | $8.46 | $8.22 | $8.28 | $8.28 | 157,438 |
2024-10-31 | $8.49 | $8.58 | $8.24 | $8.24 | $8.24 | 142,103 |
2024-10-30 | $8.61 | $8.65 | $8.47 | $8.47 | $8.47 | 145,103 |
2024-10-29 | $8.73 | $8.76 | $8.56 | $8.65 | $8.65 | 213,455 |
2024-10-28 | $8.47 | $8.93 | $8.47 | $8.77 | $8.77 | 150,421 |
2024-10-25 | $8.64 | $8.70 | $8.52 | $8.55 | $8.55 | 69,732 |
2024-10-24 | $8.58 | $8.68 | $8.56 | $8.64 | $8.64 | 78,948 |
2024-10-23 | $8.67 | $8.86 | $8.45 | $8.63 | $8.63 | 101,950 |
2024-10-22 | $8.62 | $8.82 | $8.54 | $8.80 | $8.80 | 134,238 |
2024-10-21 | $8.78 | $8.78 | $8.62 | $8.66 | $8.66 | 88,478 |
2024-10-18 | $8.65 | $8.82 | $8.56 | $8.80 | $8.80 | 102,008 |
2024-10-17 | $8.68 | $8.69 | $8.51 | $8.62 | $8.62 | 89,390 |
2024-10-16 | $8.63 | $8.81 | $8.56 | $8.70 | $8.70 | 130,606 |
2024-10-15 | $8.25 | $8.75 | $8.25 | $8.60 | $8.60 | 223,187 |
2024-10-14 | $8.28 | $8.34 | $8.21 | $8.23 | $8.23 | 107,262 |
2024-10-11 | $8.09 | $8.45 | $8.07 | $8.31 | $8.31 | 147,889 |
2024-10-10 | $8.01 | $8.08 | $7.90 | $8.06 | $8.06 | 181,919 |
2024-10-09 | $7.91 | $8.10 | $7.88 | $8.06 | $8.06 | 185,212 |
2024-10-08 | $8.05 | $8.17 | $7.91 | $7.93 | $7.93 | 239,589 |
2024-10-07 | $8.12 | $8.15 | $8.00 | $8.05 | $8.05 | 188,074 |
2024-10-04 | $8.14 | $8.21 | $8.07 | $8.10 | $8.10 | 239,152 |
2024-10-03 | $8.18 | $8.36 | $8.08 | $8.10 | $8.10 | 200,513 |
2024-10-02 | $8.20 | $8.28 | $8.16 | $8.21 | $8.21 | 125,332 |
2024-10-01 | $8.06 | $8.28 | $8.04 | $8.21 | $8.21 | 225,991 |
2024-09-30 | $8.07 | $8.15 | $8.02 | $8.06 | $8.06 | 240,358 |
2024-09-27 | $8.12 | $8.15 | $8.05 | $8.10 | $8.10 | 163,093 |
2024-09-26 | $7.96 | $8.12 | $7.93 | $8.06 | $8.06 | 153,928 |
2024-09-25 | $8.05 | $8.05 | $7.90 | $7.96 | $7.96 | 179,648 |
2024-09-24 | $7.97 | $8.11 | $7.88 | $8.02 | $8.02 | 238,871 |
2024-09-23 | $8.07 | $8.08 | $7.93 | $7.94 | $7.94 | 220,702 |
2024-09-20 | $8.20 | $8.23 | $7.99 | $8.01 | $8.01 | 648,984 |
2024-09-19 | $8.38 | $8.38 | $8.21 | $8.21 | $8.21 | 123,193 |
2024-09-18 | $8.29 | $8.42 | $8.21 | $8.27 | $8.27 | 172,583 |
2024-09-17 | $8.19 | $8.33 | $8.14 | $8.24 | $8.24 | 171,401 |
2024-09-16 | $8.19 | $8.23 | $8.08 | $8.12 | $8.12 | 144,611 |
2024-09-13 | $8.15 | $8.20 | $8.10 | $8.14 | $8.14 | 130,011 |
2024-09-12 | $8.15 | $8.16 | $8.04 | $8.11 | $8.11 | 171,611 |
2024-09-11 | $8.12 | $8.16 | $7.90 | $8.10 | $8.10 | 152,310 |
2024-09-10 | $8.02 | $8.19 | $8.00 | $8.13 | $8.13 | 297,324 |
2024-09-09 | $8.03 | $8.15 | $7.99 | $8.00 | $8.00 | 285,418 |
2024-09-06 | $8.18 | $8.20 | $8.01 | $8.01 | $8.01 | 190,620 |
2024-09-05 | $8.09 | $8.18 | $8.05 | $8.17 | $8.17 | 203,769 |
2024-09-04 | $7.98 | $8.13 | $7.94 | $8.04 | $8.04 | 193,616 |
2024-09-03 | $8.18 | $8.24 | $7.98 | $8.00 | $8.00 | 247,517 |
2024-08-30 | $8.19 | $8.29 | $8.09 | $8.25 | $8.25 | 237,152 |
2024-08-29 | $8.15 | $8.36 | $8.15 | $8.21 | $8.21 | 157,467 |
2024-08-28 | $8.33 | $8.43 | $8.16 | $8.16 | $8.16 | 158,477 |
2024-08-27 | $8.15 | $8.39 | $8.04 | $8.38 | $8.38 | 351,539 |
2024-08-26 | $8.10 | $8.21 | $8.05 | $8.14 | $8.14 | 157,062 |
2024-08-23 | $8.04 | $8.38 | $8.04 | $8.09 | $8.09 | 197,805 |
2024-08-22 | $8.00 | $8.10 | $7.92 | $8.01 | $8.01 | 283,891 |
2024-08-21 | $8.20 | $8.23 | $7.93 | $8.04 | $8.04 | 414,672 |
2024-08-20 | $8.37 | $8.40 | $8.16 | $8.22 | $8.22 | 157,806 |
2024-08-19 | $8.16 | $8.38 | $8.15 | $8.38 | $8.38 | 177,832 |
2024-08-16 | $8.20 | $8.33 | $8.13 | $8.14 | $8.14 | 207,373 |
2024-08-15 | $8.30 | $8.37 | $8.23 | $8.25 | $8.25 | 238,216 |
2024-08-14 | $8.31 | $8.35 | $8.12 | $8.18 | $8.18 | 260,522 |
2024-08-13 | $8.25 | $8.35 | $8.19 | $8.28 | $8.28 | 302,140 |
2024-08-12 | $7.95 | $8.30 | $7.86 | $8.24 | $8.24 | 388,193 |
2024-08-09 | $7.75 | $7.76 | $7.44 | $7.66 | $7.66 | 316,595 |
2024-08-08 | $7.90 | $7.93 | $7.62 | $7.68 | $7.68 | 374,224 |
2024-08-07 | $7.91 | $8.38 | $7.79 | $7.83 | $7.83 | 3,903,639 |
2024-08-06 | $8.65 | $9.18 | $7.69 | $7.83 | $7.83 | 1,969,641 |
2024-08-05 | $9.24 | $9.67 | $9.24 | $9.59 | $9.59 | 362,946 |
2024-08-02 | $9.60 | $9.88 | $9.58 | $9.64 | $9.64 | 281,632 |
2024-08-01 | $10.16 | $10.22 | $9.82 | $10.03 | $10.03 | 237,540 |
2024-07-31 | $10.16 | $10.35 | $9.88 | $10.11 | $10.11 | 613,679 |
2024-07-30 | $10.18 | $10.22 | $9.91 | $10.06 | $10.06 | 192,462 |
2024-07-29 | $10.23 | $10.26 | $9.98 | $10.11 | $10.11 | 166,642 |
2024-07-26 | $10.29 | $10.42 | $10.17 | $10.25 | $10.25 | 218,575 |
2024-07-25 | $9.97 | $10.27 | $9.89 | $10.21 | $10.21 | 270,400 |
2024-07-24 | $10.08 | $10.20 | $9.98 | $10.00 | $10.00 | 224,898 |
2024-07-23 | $10.25 | $10.26 | $10.00 | $10.08 | $10.08 | 283,271 |
2024-07-22 | $9.60 | $10.33 | $9.60 | $10.24 | $10.24 | 440,600 |
2024-07-19 | $9.71 | $9.75 | $9.49 | $9.57 | $9.57 | 358,005 |
2024-07-18 | $9.82 | $9.97 | $9.65 | $9.68 | $9.68 | 207,769 |
2024-07-17 | $9.90 | $10.04 | $9.84 | $9.89 | $9.89 | 388,761 |
2024-07-16 | $9.95 | $10.23 | $9.84 | $9.99 | $9.99 | 514,872 |
2024-07-15 | $9.41 | $9.97 | $9.41 | $9.87 | $9.87 | 500,845 |
2024-07-12 | $9.34 | $9.76 | $9.33 | $9.37 | $9.37 | 1,093,731 |
2024-07-11 | $8.96 | $9.55 | $8.91 | $9.33 | $9.33 | 534,629 |
2024-07-10 | $8.97 | $9.07 | $8.75 | $8.82 | $8.82 | 270,506 |
2024-07-09 | $8.80 | $8.97 | $8.72 | $8.92 | $8.92 | 162,148 |
2024-07-08 | $8.82 | $8.88 | $8.65 | $8.84 | $8.84 | 279,082 |
2024-07-05 | $8.52 | $8.81 | $8.36 | $8.76 | $8.76 | 209,464 |
2024-07-03 | $8.25 | $8.51 | $8.19 | $8.51 | $8.51 | 230,328 |
2024-07-02 | $8.55 | $8.55 | $8.32 | $8.32 | $8.32 | 168,330 |
2024-07-01 | $8.46 | $8.64 | $8.39 | $8.52 | $8.52 | 254,801 |
2024-06-28 | $8.40 | $8.50 | $8.31 | $8.48 | $8.48 | 1,605,706 |
2024-06-27 | $8.44 | $8.45 | $8.28 | $8.33 | $8.33 | 242,173 |
2024-06-26 | $8.39 | $8.55 | $8.38 | $8.41 | $8.41 | 211,331 |
2024-06-25 | $8.77 | $8.80 | $8.39 | $8.40 | $8.40 | 369,382 |
2024-06-24 | $8.74 | $8.95 | $8.70 | $8.77 | $8.77 | 362,766 |
2024-06-21 | $8.78 | $8.88 | $8.71 | $8.75 | $8.75 | 615,783 |
2024-06-20 | $8.47 | $8.73 | $8.37 | $8.66 | $8.66 | 415,223 |
2024-06-18 | $8.41 | $8.59 | $8.31 | $8.48 | $8.48 | 391,137 |
2024-06-17 | $8.42 | $8.55 | $8.39 | $8.43 | $8.43 | 164,009 |
2024-06-14 | $8.54 | $8.75 | $8.37 | $8.48 | $8.48 | 301,747 |
2024-06-13 | $8.63 | $8.72 | $8.57 | $8.58 | $8.58 | 268,672 |
2024-06-12 | $9.01 | $9.01 | $8.60 | $8.64 | $8.64 | 228,453 |
2024-06-11 | $8.64 | $8.83 | $8.57 | $8.82 | $8.82 | 211,635 |
2024-06-10 | $8.72 | $8.72 | $8.59 | $8.70 | $8.70 | 217,653 |
2024-06-07 | $8.78 | $8.87 | $8.74 | $8.77 | $8.77 | 158,697 |
2024-06-06 | $8.96 | $8.98 | $8.78 | $8.88 | $8.88 | 126,746 |
2024-06-05 | $8.68 | $9.00 | $8.59 | $8.98 | $8.98 | 702,247 |
2024-06-04 | $8.53 | $8.64 | $8.50 | $8.63 | $8.63 | 214,755 |
2024-06-03 | $8.68 | $8.83 | $8.48 | $8.53 | $8.53 | 235,280 |
2024-05-31 | $8.53 | $8.78 | $8.53 | $8.62 | $8.62 | 347,486 |
2024-05-30 | $8.32 | $8.59 | $8.27 | $8.49 | $8.49 | 232,484 |
2024-05-29 | $8.33 | $8.42 | $8.13 | $8.29 | $8.29 | 348,414 |
2024-05-28 | $8.40 | $8.43 | $8.14 | $8.41 | $8.41 | 505,226 |
2024-05-24 | $8.59 | $8.76 | $8.32 | $8.34 | $8.34 | 344,561 |
2024-05-23 | $8.99 | $9.05 | $8.52 | $8.55 | $8.55 | 370,830 |
2024-05-22 | $9.08 | $9.46 | $8.95 | $8.98 | $8.98 | 237,243 |
2024-05-21 | $9.07 | $9.21 | $8.89 | $9.12 | $9.12 | 494,738 |
2024-05-20 | $9.28 | $9.30 | $9.07 | $9.10 | $9.10 | 278,563 |
2024-05-17 | $9.68 | $9.75 | $9.26 | $9.29 | $9.29 | 278,154 |
2024-05-16 | $9.71 | $9.75 | $9.37 | $9.60 | $9.60 | 381,711 |
2024-05-15 | $9.52 | $9.93 | $9.41 | $9.85 | $9.85 | 285,699 |
2024-05-14 | $9.74 | $9.99 | $9.32 | $9.39 | $9.39 | 301,145 |
2024-05-13 | $9.48 | $9.58 | $9.39 | $9.58 | $9.58 | 189,269 |
2024-05-10 | $9.45 | $9.60 | $9.25 | $9.38 | $9.38 | 339,462 |
2024-05-09 | $9.50 | $9.63 | $9.32 | $9.47 | $9.47 | 282,326 |
2024-05-08 | $9.50 | $9.63 | $9.41 | $9.49 | $9.49 | 298,624 |
2024-05-07 | $9.62 | $9.72 | $9.42 | $9.54 | $9.54 | 369,855 |
2024-05-06 | $9.87 | $10.37 | $9.58 | $9.60 | $9.60 | 539,000 |
2024-05-03 | $9.48 | $9.63 | $9.29 | $9.46 | $9.46 | 334,008 |
2024-05-02 | $8.90 | $9.38 | $8.88 | $9.37 | $9.37 | 455,299 |
2024-05-01 | $8.44 | $8.98 | $8.40 | $8.84 | $8.84 | 2,056,947 |
2024-04-30 | $8.98 | $8.98 | $8.42 | $8.44 | $8.44 | 368,631 |
2024-04-29 | $9.14 | $9.22 | $8.95 | $8.99 | $8.99 | 293,236 |
2024-04-26 | $9.13 | $9.27 | $9.06 | $9.12 | $9.12 | 263,498 |
2024-04-25 | $9.14 | $9.33 | $9.00 | $9.14 | $9.14 | 387,247 |
2024-04-24 | $9.14 | $9.26 | $9.05 | $9.17 | $9.17 | 297,149 |
2024-04-23 | $9.45 | $9.61 | $9.19 | $9.22 | $9.22 | 335,578 |
2024-04-22 | $9.32 | $9.47 | $9.25 | $9.46 | $9.46 | 309,740 |
2024-04-19 | $9.13 | $9.38 | $9.02 | $9.34 | $9.34 | 433,019 |
2024-04-18 | $9.51 | $9.52 | $9.15 | $9.20 | $9.20 | 362,260 |
2024-04-17 | $9.68 | $9.85 | $9.49 | $9.52 | $9.52 | 307,877 |
2024-04-16 | $9.88 | $9.88 | $9.59 | $9.69 | $9.69 | 472,501 |
2024-04-15 | $9.53 | $9.98 | $9.49 | $9.92 | $9.92 | 517,519 |
2024-04-12 | $9.55 | $10.44 | $9.45 | $9.61 | $9.61 | 783,427 |
2024-04-11 | $9.50 | $9.61 | $8.83 | $8.93 | $8.93 | 472,613 |
2024-04-10 | $9.35 | $9.55 | $9.18 | $9.54 | $9.54 | 468,773 |
2024-04-09 | $9.48 | $9.63 | $9.30 | $9.48 | $9.48 | 507,606 |
2024-04-08 | $9.29 | $9.51 | $9.21 | $9.47 | $9.47 | 371,771 |
2024-04-05 | $9.14 | $9.33 | $9.05 | $9.31 | $9.31 | 346,333 |
2024-04-04 | $9.37 | $9.42 | $9.05 | $9.14 | $9.14 | 438,866 |
2024-04-03 | $9.07 | $9.32 | $9.00 | $9.29 | $9.29 | 476,529 |
2024-04-02 | $8.93 | $9.12 | $8.79 | $9.10 | $9.10 | 458,264 |
2024-04-01 | $8.99 | $9.04 | $8.75 | $9.03 | $9.03 | 317,719 |
2024-03-28 | $9.00 | $9.00 | $8.77 | $8.97 | $8.97 | 401,710 |
2024-03-27 | $8.85 | $9.02 | $8.79 | $9.01 | $9.01 | 320,008 |
2024-03-26 | $8.82 | $8.95 | $8.75 | $8.82 | $8.82 | 296,175 |
2024-03-25 | $8.92 | $9.09 | $8.65 | $8.76 | $8.76 | 365,382 |
2024-03-22 | $8.95 | $8.98 | $8.83 | $8.92 | $8.92 | 303,569 |
2024-03-21 | $9.03 | $9.08 | $8.80 | $8.96 | $8.96 | 364,078 |
2024-03-20 | $8.83 | $9.03 | $8.70 | $9.01 | $9.01 | 365,823 |
2024-03-19 | $8.66 | $8.91 | $8.57 | $8.85 | $8.85 | 495,636 |
2024-03-18 | $8.68 | $8.80 | $8.54 | $8.65 | $8.65 | 458,899 |
2024-03-15 | $8.58 | $8.84 | $8.50 | $8.64 | $8.64 | 899,346 |
2024-03-14 | $8.96 | $9.26 | $8.55 | $8.61 | $8.61 | 449,646 |
2024-03-13 | $8.51 | $8.81 | $8.51 | $8.80 | $8.80 | 358,683 |
2024-03-12 | $8.62 | $8.65 | $8.45 | $8.52 | $8.52 | 214,303 |
2024-03-11 | $8.64 | $8.68 | $8.42 | $8.57 | $8.57 | 272,101 |
2024-03-08 | $8.76 | $8.85 | $8.52 | $8.62 | $8.62 | 153,037 |
2024-03-07 | $8.78 | $8.78 | $8.59 | $8.69 | $8.69 | 262,869 |
2024-03-06 | $8.68 | $8.83 | $8.68 | $8.74 | $8.74 | 267,079 |
2024-03-05 | $9.19 | $9.21 | $8.63 | $8.67 | $8.67 | 309,276 |
2024-03-04 | $9.40 | $9.44 | $9.09 | $9.10 | $9.10 | 388,533 |
2024-03-01 | $9.62 | $9.65 | $9.33 | $9.44 | $9.44 | 243,048 |
2024-02-29 | $9.52 | $9.66 | $9.44 | $9.47 | $9.47 | 380,392 |
2024-02-28 | $9.60 | $9.79 | $9.33 | $9.40 | $9.40 | 263,644 |
2024-02-27 | $9.29 | $10.11 | $9.03 | $9.69 | $9.69 | 532,250 |
2024-02-26 | $8.91 | $9.24 | $8.91 | $9.23 | $9.23 | 225,346 |
2024-02-23 | $8.67 | $8.99 | $8.54 | $8.98 | $8.98 | 420,557 |
2024-02-22 | $8.71 | $8.79 | $8.61 | $8.68 | $8.68 | 280,433 |
2024-02-21 | $8.87 | $8.98 | $8.63 | $8.76 | $8.76 | 294,568 |
2024-02-20 | $8.73 | $9.02 | $8.73 | $8.92 | $8.92 | 334,650 |
2024-02-16 | $8.65 | $8.87 | $8.56 | $8.80 | $8.80 | 346,911 |
2024-02-15 | $8.48 | $8.74 | $8.48 | $8.67 | $8.67 | 273,752 |
2024-02-14 | $8.45 | $8.49 | $8.29 | $8.46 | $8.46 | 256,205 |
2024-02-13 | $8.46 | $8.50 | $8.25 | $8.35 | $8.35 | 471,773 |
2024-02-12 | $8.54 | $8.66 | $8.43 | $8.58 | $8.58 | 257,557 |
2024-02-09 | $8.28 | $8.60 | $8.28 | $8.58 | $8.58 | 294,614 |
2024-02-08 | $8.52 | $8.70 | $8.21 | $8.22 | $8.22 | 734,190 |
2024-02-07 | $8.86 | $8.86 | $8.50 | $8.50 | $8.50 | 356,057 |
2024-02-06 | $8.84 | $8.92 | $8.72 | $8.82 | $8.82 | 274,296 |
2024-02-05 | $8.82 | $8.91 | $8.64 | $8.85 | $8.85 | 362,890 |
2024-02-02 | $9.24 | $9.24 | $8.78 | $8.90 | $8.90 | 361,055 |
2024-02-01 | $9.47 | $9.47 | $9.07 | $9.16 | $9.16 | 362,521 |
2024-01-31 | $9.98 | $9.98 | $9.48 | $9.48 | $9.48 | 237,728 |
2024-01-30 | $10.03 | $10.03 | $9.73 | $9.77 | $9.77 | 281,506 |
2024-01-29 | $9.89 | $10.04 | $9.81 | $10.03 | $10.03 | 190,640 |
2024-01-26 | $9.86 | $10.03 | $9.76 | $9.91 | $9.91 | 201,957 |
2024-01-25 | $9.87 | $9.96 | $9.77 | $9.91 | $9.91 | 276,699 |
2024-01-24 | $9.84 | $10.07 | $9.79 | $9.81 | $9.81 | 322,381 |
2024-01-23 | $9.69 | $9.94 | $9.64 | $9.93 | $9.93 | 407,403 |
2024-01-22 | $9.49 | $9.67 | $9.48 | $9.66 | $9.66 | 269,465 |
2024-01-19 | $9.68 | $9.68 | $9.39 | $9.47 | $9.47 | 202,823 |
2024-01-18 | $9.72 | $9.72 | $9.44 | $9.52 | $9.52 | 191,491 |
2024-01-17 | $9.53 | $9.78 | $9.48 | $9.76 | $9.76 | 253,604 |
2024-01-16 | $10.08 | $10.08 | $9.60 | $9.63 | $9.63 | 354,910 |
2024-01-12 | $10.04 | $10.04 | $9.70 | $9.83 | $9.83 | 747,157 |
2024-01-11 | $9.84 | $10.02 | $9.75 | $9.78 | $9.78 | 241,133 |
2024-01-10 | $10.02 | $10.13 | $9.93 | $10.04 | $10.04 | 267,378 |
2024-01-09 | $10.20 | $10.29 | $9.91 | $10.05 | $10.05 | 323,880 |
2024-01-08 | $10.16 | $10.26 | $9.87 | $10.20 | $10.20 | 655,102 |
2024-01-05 | $10.25 | $10.87 | $10.09 | $10.37 | $10.37 | 1,427,168 |
2024-01-04 | $11.71 | $11.71 | $11.19 | $11.52 | $11.52 | 249,325 |
2024-01-03 | $11.67 | $11.70 | $11.44 | $11.59 | $11.59 | 453,890 |
2024-01-02 | $11.10 | $11.68 | $11.10 | $11.59 | $11.59 | 701,161 |
2023-12-29 | $11.32 | $11.37 | $11.21 | $11.24 | $11.24 | 230,868 |
2023-12-28 | $11.42 | $11.48 | $11.24 | $11.31 | $11.31 | 214,373 |
2023-12-27 | $11.26 | $11.49 | $11.22 | $11.40 | $11.40 | 335,241 |
2023-12-26 | $11.00 | $11.26 | $11.00 | $11.24 | $11.24 | 350,284 |
2023-12-22 | $11.48 | $11.57 | $11.03 | $11.04 | $11.04 | 386,704 |
2023-12-21 | $10.99 | $11.35 | $10.99 | $11.33 | $11.33 | 314,042 |
2023-12-20 | $11.06 | $11.25 | $10.97 | $10.97 | $10.97 | 420,064 |
2023-12-19 | $11.20 | $11.30 | $10.88 | $11.03 | $11.03 | 601,841 |
2023-12-18 | $10.89 | $11.23 | $10.89 | $11.17 | $11.17 | 399,121 |
2023-12-15 | $11.05 | $11.14 | $10.92 | $10.99 | $10.99 | 1,497,799 |
2023-12-14 | $10.92 | $11.03 | $10.87 | $11.01 | $11.01 | 477,502 |
2023-12-13 | $10.70 | $11.05 | $10.70 | $11.01 | $11.01 | 494,435 |
2023-12-12 | $10.77 | $10.96 | $10.74 | $10.84 | $10.84 | 330,656 |
2023-12-11 | $10.75 | $10.81 | $10.59 | $10.78 | $10.78 | 267,166 |
2023-12-08 | $10.62 | $10.82 | $10.62 | $10.73 | $10.73 | 324,171 |
2023-12-07 | $10.57 | $10.65 | $10.46 | $10.60 | $10.60 | 403,916 |
2023-12-06 | $10.70 | $10.85 | $10.50 | $10.51 | $10.51 | 420,168 |
2023-12-05 | $10.49 | $10.91 | $10.49 | $10.69 | $10.69 | 479,278 |
2023-12-04 | $10.67 | $10.86 | $10.52 | $10.76 | $10.76 | 491,154 |
2023-12-01 | $10.45 | $10.68 | $10.32 | $10.65 | $10.65 | 408,722 |
2023-11-30 | $10.50 | $10.67 | $10.43 | $10.48 | $10.48 | 488,814 |
2023-11-29 | $10.39 | $10.60 | $10.39 | $10.47 | $10.47 | 316,887 |
2023-11-28 | $10.46 | $10.47 | $10.35 | $10.38 | $10.38 | 317,410 |
2023-11-27 | $10.35 | $10.51 | $10.25 | $10.50 | $10.50 | 313,975 |
2023-11-24 | $10.36 | $10.66 | $10.36 | $10.47 | $10.47 | 219,673 |
2023-11-22 | $10.30 | $10.42 | $10.26 | $10.37 | $10.37 | 332,983 |
2023-11-21 | $10.29 | $10.41 | $10.17 | $10.28 | $10.28 | 282,276 |
2023-11-20 | $10.40 | $10.59 | $10.33 | $10.37 | $10.37 | 341,406 |
2023-11-17 | $10.30 | $10.54 | $10.25 | $10.45 | $10.45 | 439,753 |
2023-11-16 | $10.35 | $10.37 | $10.16 | $10.29 | $10.29 | 264,939 |
2023-11-15 | $10.29 | $10.40 | $10.20 | $10.23 | $10.23 | 410,559 |
2023-11-14 | $10.22 | $10.31 | $10.07 | $10.30 | $10.30 | 437,782 |
2023-11-13 | $10.04 | $10.24 | $9.93 | $10.20 | $10.20 | 366,615 |
2023-11-10 | $10.04 | $10.14 | $9.79 | $10.10 | $10.10 | 355,727 |
2023-11-09 | $10.31 | $10.43 | $10.01 | $10.07 | $10.07 | 442,718 |
2023-11-08 | $9.40 | $11.20 | $9.40 | $10.25 | $10.25 | 914,895 |
2023-11-07 | $9.95 | $9.95 | $9.70 | $9.73 | $9.73 | 391,247 |
2023-11-06 | $9.81 | $10.01 | $9.71 | $9.97 | $9.97 | 384,991 |
2023-11-03 | $9.89 | $10.14 | $9.84 | $9.85 | $9.85 | 438,645 |
2023-11-02 | $9.83 | $9.96 | $9.73 | $9.78 | $9.78 | 369,085 |
2023-11-01 | $9.44 | $9.83 | $9.44 | $9.81 | $9.81 | 314,838 |
2023-10-31 | $9.31 | $9.46 | $9.18 | $9.44 | $9.44 | 304,640 |
2023-10-30 | $9.12 | $9.33 | $8.97 | $9.30 | $9.30 | 313,815 |
2023-10-27 | $9.22 | $9.26 | $9.00 | $9.03 | $9.03 | 257,078 |
2023-10-26 | $9.20 | $9.35 | $9.16 | $9.24 | $9.24 | 281,162 |
2023-10-25 | $9.23 | $9.36 | $9.14 | $9.22 | $9.22 | 312,657 |
2023-10-24 | $9.15 | $9.40 | $9.12 | $9.28 | $9.28 | 409,471 |
2023-10-23 | $9.03 | $9.14 | $8.95 | $9.10 | $9.10 | 383,293 |
2023-10-20 | $9.04 | $9.24 | $9.04 | $9.06 | $9.06 | 326,389 |
2023-10-19 | $9.10 | $9.12 | $8.90 | $8.97 | $8.97 | 381,202 |
2023-10-18 | $9.28 | $9.39 | $9.11 | $9.15 | $9.15 | 404,960 |
2023-10-17 | $9.06 | $9.34 | $9.06 | $9.33 | $9.33 | 579,050 |
2023-10-16 | $9.03 | $9.18 | $9.01 | $9.06 | $9.06 | 296,335 |
2023-10-13 | $9.16 | $9.16 | $8.92 | $9.06 | $9.06 | 348,850 |
2023-10-12 | $9.29 | $9.49 | $9.09 | $9.18 | $9.18 | 420,177 |
2023-10-11 | $9.35 | $9.36 | $9.19 | $9.28 | $9.28 | 206,528 |
2023-10-10 | $9.11 | $9.34 | $9.03 | $9.31 | $9.31 | 263,278 |
2023-10-09 | $9.08 | $9.25 | $8.97 | $9.14 | $9.14 | 247,720 |
2023-10-06 | $9.08 | $9.22 | $8.92 | $9.14 | $9.14 | 402,429 |
2023-10-05 | $8.77 | $9.21 | $8.77 | $9.06 | $9.06 | 394,251 |
2023-10-04 | $8.59 | $8.81 | $8.53 | $8.80 | $8.80 | 337,288 |
2023-10-03 | $8.67 | $8.67 | $8.52 | $8.58 | $8.58 | 374,841 |
2023-10-02 | $8.60 | $8.68 | $8.59 | $8.68 | $8.68 | 502,125 |
2023-09-29 | $8.39 | $8.67 | $8.25 | $8.63 | $8.63 | 474,661 |
2023-09-28 | $9.02 | $9.05 | $8.31 | $8.38 | $8.38 | 456,266 |
2023-09-27 | $9.03 | $9.05 | $8.77 | $9.02 | $9.02 | 397,587 |
2023-09-26 | $9.33 | $9.63 | $8.89 | $8.90 | $8.90 | 458,823 |
2023-09-25 | $9.10 | $9.40 | $9.01 | $9.37 | $9.37 | 592,854 |
2023-09-22 | $8.91 | $9.14 | $8.91 | $9.11 | $9.11 | 367,605 |
2023-09-21 | $9.00 | $9.10 | $8.94 | $9.01 | $9.01 | 348,288 |
2023-09-20 | $8.99 | $9.16 | $8.95 | $9.06 | $9.06 | 349,602 |
2023-09-19 | $8.90 | $9.01 | $8.76 | $8.99 | $8.99 | 484,466 |
2023-09-18 | $9.01 | $9.01 | $8.85 | $8.86 | $8.86 | 626,757 |
2023-09-15 | $9.70 | $9.71 | $8.86 | $9.00 | $9.00 | 2,381,932 |
2023-09-14 | $9.89 | $10.00 | $9.66 | $9.71 | $9.71 | 487,505 |
2023-09-13 | $9.78 | $9.96 | $9.74 | $9.87 | $9.87 | 588,808 |
2023-09-12 | $10.05 | $10.11 | $9.80 | $9.83 | $9.83 | 378,814 |
2023-09-11 | $9.86 | $10.18 | $9.79 | $10.08 | $10.08 | 550,112 |
2023-09-08 | $9.71 | $9.95 | $9.68 | $9.88 | $9.88 | 444,171 |
2023-09-07 | $9.59 | $9.78 | $9.44 | $9.70 | $9.70 | 498,717 |
2023-09-06 | $9.55 | $9.58 | $9.30 | $9.55 | $9.55 | 657,055 |
2023-09-05 | $9.79 | $9.84 | $9.51 | $9.52 | $9.52 | 495,412 |
2023-09-01 | $9.55 | $9.85 | $9.55 | $9.81 | $9.81 | 372,316 |
2023-08-31 | $9.78 | $9.81 | $9.50 | $9.52 | $9.52 | 296,972 |
2023-08-30 | $9.75 | $9.89 | $9.72 | $9.78 | $9.78 | 245,178 |
2023-08-29 | $9.60 | $9.86 | $9.55 | $9.75 | $9.75 | 274,855 |
2023-08-28 | $9.45 | $9.64 | $9.12 | $9.61 | $9.61 | 229,242 |
2023-08-25 | $9.48 | $9.54 | $9.39 | $9.45 | $9.45 | 267,666 |
2023-08-24 | $9.54 | $9.60 | $9.44 | $9.46 | $9.46 | 310,179 |
2023-08-23 | $9.52 | $9.65 | $9.48 | $9.58 | $9.58 | 572,849 |
2023-08-22 | $9.47 | $9.54 | $9.28 | $9.44 | $9.44 | 388,068 |
2023-08-21 | $9.67 | $9.70 | $9.36 | $9.50 | $9.50 | 486,233 |
2023-08-18 | $9.60 | $9.82 | $9.56 | $9.70 | $9.70 | 324,142 |
2023-08-17 | $9.75 | $9.81 | $9.59 | $9.63 | $9.63 | 435,939 |
2023-08-16 | $10.11 | $10.17 | $9.75 | $9.75 | $9.75 | 485,813 |
2023-08-15 | $10.06 | $10.16 | $9.99 | $10.14 | $10.14 | 365,478 |
2023-08-14 | $9.94 | $10.17 | $9.89 | $10.07 | $10.07 | 499,725 |
2023-08-11 | $9.99 | $10.12 | $9.95 | $9.97 | $9.97 | 572,213 |
2023-08-10 | $10.20 | $10.38 | $10.02 | $10.02 | $10.02 | 408,276 |
2023-08-09 | $9.72 | $10.22 | $9.72 | $10.20 | $10.20 | 443,321 |
2023-08-08 | $10.12 | $10.33 | $9.66 | $9.74 | $9.74 | 585,334 |
2023-08-07 | $9.98 | $10.06 | $9.73 | $9.83 | $9.83 | 370,292 |
2023-08-04 | $9.90 | $10.12 | $9.90 | $9.95 | $9.95 | 291,155 |
2023-08-03 | $9.67 | $9.96 | $9.66 | $9.92 | $9.92 | 236,989 |
2023-08-02 | $9.80 | $9.90 | $9.68 | $9.70 | $9.70 | 250,662 |
2023-08-01 | $9.89 | $9.99 | $9.86 | $9.89 | $9.89 | 274,275 |
2023-07-31 | $9.80 | $9.91 | $9.75 | $9.89 | $9.89 | 243,207 |
2023-07-28 | $9.68 | $9.78 | $9.59 | $9.78 | $9.78 | 384,706 |
2023-07-27 | $9.61 | $9.64 | $9.43 | $9.62 | $9.62 | 367,689 |
2023-07-26 | $9.52 | $9.64 | $9.39 | $9.60 | $9.60 | 355,052 |
2023-07-25 | $9.49 | $9.72 | $9.49 | $9.54 | $9.54 | 235,528 |
2023-07-24 | $9.63 | $9.71 | $9.52 | $9.66 | $9.66 | 355,400 |
2023-07-21 | $9.68 | $9.78 | $9.64 | $9.64 | $9.64 | 291,768 |
2023-07-20 | $9.73 | $9.79 | $9.62 | $9.65 | $9.65 | 300,848 |
2023-07-19 | $9.97 | $9.97 | $9.65 | $9.66 | $9.66 | 281,610 |
2023-07-18 | $9.62 | $9.72 | $9.52 | $9.65 | $9.65 | 486,809 |
2023-07-17 | $9.78 | $9.84 | $9.62 | $9.62 | $9.62 | 409,266 |
2023-07-14 | $9.84 | $9.90 | $9.71 | $9.79 | $9.79 | 346,847 |
2023-07-13 | $9.96 | $9.98 | $9.75 | $9.85 | $9.85 | 355,853 |
2023-07-12 | $10.20 | $10.23 | $9.90 | $9.92 | $9.92 | 456,436 |
2023-07-11 | $9.95 | $10.20 | $9.95 | $10.11 | $10.11 | 646,758 |
2023-07-10 | $10.22 | $10.26 | $10.01 | $10.07 | $10.07 | 431,758 |
2023-07-07 | $10.26 | $10.40 | $10.19 | $10.21 | $10.21 | 464,937 |
2023-07-06 | $10.30 | $10.32 | $10.13 | $10.27 | $10.27 | 376,559 |
2023-07-05 | $10.39 | $10.47 | $10.28 | $10.38 | $10.38 | 324,083 |
2023-07-03 | $10.30 | $10.59 | $10.26 | $10.44 | $10.44 | 320,938 |
2023-06-30 | $10.37 | $10.49 | $10.26 | $10.35 | $10.35 | 302,771 |
2023-06-29 | $10.26 | $10.36 | $10.22 | $10.30 | $10.30 | 224,382 |
2023-06-28 | $10.20 | $10.34 | $10.06 | $10.29 | $10.29 | 332,748 |
2023-06-27 | $10.24 | $10.24 | $9.98 | $10.16 | $10.16 | 450,641 |
2023-06-26 | $10.66 | $10.75 | $10.24 | $10.25 | $10.25 | 514,556 |
2023-06-23 | $10.75 | $10.93 | $10.70 | $10.72 | $10.72 | 2,308,727 |
2023-06-22 | $10.69 | $10.86 | $10.63 | $10.81 | $10.81 | 352,026 |
2023-06-21 | $10.53 | $10.77 | $10.22 | $10.67 | $10.67 | 1,227,531 |
2023-06-20 | $10.57 | $10.72 | $10.46 | $10.51 | $10.51 | 860,419 |
2023-06-16 | $10.49 | $10.65 | $10.39 | $10.57 | $10.57 | 1,093,444 |
2023-06-15 | $10.41 | $10.47 | $10.28 | $10.39 | $10.39 | 729,841 |
2023-06-14 | $10.69 | $10.72 | $10.33 | $10.41 | $10.41 | 760,399 |
2023-06-13 | $10.49 | $10.84 | $10.43 | $10.72 | $10.72 | 595,459 |
2023-06-12 | $10.81 | $10.83 | $10.54 | $10.54 | $10.54 | 581,889 |
2023-06-09 | $11.10 | $11.10 | $10.94 | $11.02 | $11.02 | 351,717 |
2023-06-08 | $11.13 | $11.19 | $10.99 | $11.15 | $11.15 | 435,570 |
2023-06-07 | $10.95 | $11.21 | $10.95 | $11.17 | $11.17 | 521,894 |
2023-06-06 | $11.15 | $11.24 | $10.79 | $10.95 | $10.95 | 596,790 |
2023-06-05 | $11.03 | $11.21 | $10.96 | $11.14 | $11.14 | 425,429 |
2023-06-02 | $11.19 | $11.22 | $10.81 | $11.09 | $11.09 | 536,009 |
2023-06-01 | $11.17 | $11.28 | $11.04 | $11.13 | $11.13 | 438,022 |
2023-05-31 | $11.12 | $11.26 | $10.97 | $11.18 | $11.18 | 628,145 |
2023-05-30 | $10.93 | $11.12 | $10.93 | $11.08 | $11.08 | 445,410 |
2023-05-26 | $11.01 | $11.19 | $11.00 | $11.06 | $11.06 | 399,212 |
2023-05-25 | $10.87 | $11.15 | $10.77 | $11.04 | $11.04 | 488,668 |
2023-05-24 | $10.98 | $11.00 | $10.66 | $10.94 | $10.94 | 598,235 |
2023-05-23 | $10.94 | $11.10 | $10.89 | $11.04 | $11.04 | 464,597 |
2023-05-22 | $11.24 | $11.35 | $10.94 | $10.97 | $10.97 | 431,500 |
2023-05-19 | $11.02 | $11.35 | $10.91 | $11.21 | $11.21 | 1,449,879 |
2023-05-18 | $10.75 | $10.94 | $10.61 | $10.89 | $10.89 | 456,183 |
2023-05-17 | $11.10 | $11.10 | $10.51 | $10.79 | $10.79 | 879,610 |
2023-05-16 | $11.13 | $11.24 | $11.01 | $11.11 | $11.11 | 327,582 |
2023-05-15 | $11.19 | $11.39 | $11.19 | $11.26 | $11.26 | 436,962 |
2023-05-12 | $11.11 | $11.32 | $11.09 | $11.30 | $11.30 | 345,832 |
2023-05-11 | $11.43 | $11.43 | $10.86 | $11.09 | $11.09 | 612,393 |
2023-05-10 | $11.43 | $11.57 | $11.38 | $11.47 | $11.47 | 652,522 |
2023-05-09 | $11.98 | $11.98 | $11.07 | $11.38 | $11.38 | 652,107 |
2023-05-08 | $11.30 | $11.38 | $11.22 | $11.33 | $11.33 | 501,812 |
2023-05-05 | $11.36 | $11.48 | $11.20 | $11.33 | $11.33 | 468,854 |
2023-05-04 | $11.18 | $11.31 | $11.14 | $11.24 | $11.24 | 510,440 |
2023-05-03 | $11.00 | $11.41 | $11.00 | $11.24 | $11.24 | 542,364 |
2023-05-02 | $10.98 | $11.08 | $10.83 | $10.95 | $10.95 | 489,062 |
2023-05-01 | $10.93 | $11.13 | $10.74 | $11.01 | $11.01 | 419,679 |
2023-04-28 | $10.91 | $10.91 | $10.67 | $10.83 | $10.83 | 449,064 |
2023-04-27 | $11.12 | $11.12 | $10.72 | $10.81 | $10.81 | 399,188 |
2023-04-26 | $11.09 | $11.15 | $10.75 | $11.09 | $11.09 | 484,363 |
2023-04-25 | $11.30 | $11.41 | $11.14 | $11.19 | $11.19 | 425,445 |
2023-04-24 | $11.56 | $11.59 | $10.99 | $11.26 | $11.26 | 436,647 |
2023-04-21 | $11.51 | $11.68 | $11.45 | $11.56 | $11.56 | 392,891 |
2023-04-20 | $11.52 | $11.67 | $11.44 | $11.53 | $11.53 | 437,315 |
2023-04-19 | $11.60 | $11.70 | $11.49 | $11.61 | $11.61 | 433,318 |
2023-04-18 | $11.87 | $11.89 | $11.57 | $11.66 | $11.66 | 444,840 |
2023-04-17 | $11.94 | $12.03 | $11.81 | $11.83 | $11.83 | 528,145 |
2023-04-14 | $11.88 | $11.98 | $11.82 | $11.92 | $11.92 | 659,580 |
2023-04-13 | $11.58 | $11.93 | $11.57 | $11.91 | $11.91 | 778,488 |
2023-04-12 | $11.56 | $11.76 | $11.34 | $11.52 | $11.52 | 703,446 |
2023-04-11 | $11.02 | $11.52 | $11.02 | $11.38 | $11.38 | 555,928 |
2023-04-10 | $10.92 | $11.08 | $10.81 | $11.03 | $11.03 | 412,483 |
2023-04-06 | $11.13 | $11.26 | $10.85 | $10.91 | $10.91 | 1,293,002 |
2023-04-05 | $10.97 | $11.20 | $10.93 | $11.09 | $11.09 | 413,763 |
2023-04-04 | $11.15 | $11.38 | $10.93 | $10.99 | $10.99 | 452,036 |
2023-04-03 | $10.86 | $11.27 | $10.84 | $11.26 | $11.26 | 821,902 |
2023-03-31 | $10.76 | $10.99 | $10.72 | $10.85 | $10.85 | 663,946 |
2023-03-30 | $10.78 | $10.90 | $10.68 | $10.73 | $10.73 | 459,688 |
2023-03-29 | $10.61 | $10.81 | $10.54 | $10.72 | $10.72 | 418,721 |
2023-03-28 | $10.72 | $10.87 | $10.51 | $10.58 | $10.58 | 478,676 |
2023-03-27 | $10.56 | $10.88 | $10.50 | $10.79 | $10.79 | 425,530 |
2023-03-24 | $10.30 | $10.60 | $10.11 | $10.52 | $10.52 | 483,645 |
2023-03-23 | $10.32 | $10.37 | $10.18 | $10.34 | $10.34 | 573,469 |
2023-03-22 | $10.58 | $10.61 | $10.15 | $10.17 | $10.17 | 470,292 |
2023-03-21 | $10.57 | $10.71 | $10.46 | $10.59 | $10.59 | 454,696 |
2023-03-20 | $10.22 | $10.54 | $10.22 | $10.44 | $10.44 | 498,560 |
2023-03-17 | $10.64 | $10.64 | $10.23 | $10.25 | $10.25 | 682,986 |
2023-03-16 | $10.43 | $10.84 | $10.36 | $10.71 | $10.71 | 770,799 |
2023-03-15 | $10.43 | $10.87 | $10.30 | $10.56 | $10.56 | 692,885 |
2023-03-14 | $10.32 | $10.63 | $10.24 | $10.61 | $10.61 | 604,705 |
2023-03-13 | $10.14 | $10.42 | $10.14 | $10.25 | $10.25 | 531,252 |
2023-03-10 | $10.25 | $10.25 | $10.01 | $10.22 | $10.22 | 739,776 |
2023-03-09 | $10.13 | $10.33 | $10.10 | $10.25 | $10.25 | 488,545 |
2023-03-08 | $10.08 | $10.17 | $9.95 | $10.14 | $10.14 | 467,600 |
2023-03-07 | $10.10 | $10.28 | $10.04 | $10.07 | $10.07 | 408,888 |
2023-03-06 | $10.17 | $10.23 | $9.92 | $10.15 | $10.15 | 558,336 |
2023-03-03 | $10.07 | $10.22 | $9.94 | $10.07 | $10.07 | 571,227 |
2023-03-02 | $10.00 | $10.20 | $9.78 | $10.11 | $10.11 | 533,937 |
2023-03-01 | $10.75 | $10.82 | $10.00 | $10.04 | $10.04 | 887,546 |
2023-02-28 | $9.45 | $10.89 | $9.25 | $10.80 | $10.80 | 682,991 |
2023-02-27 | $10.21 | $10.68 | $10.08 | $10.56 | $10.56 | 993,081 |
2023-02-24 | $10.17 | $10.25 | $9.83 | $9.87 | $9.87 | 550,258 |
2023-02-23 | $10.13 | $10.26 | $10.02 | $10.25 | $10.25 | 781,880 |
2023-02-22 | $10.17 | $10.28 | $10.06 | $10.13 | $10.13 | 445,362 |
2023-02-21 | $10.35 | $10.41 | $10.06 | $10.17 | $10.17 | 460,668 |
2023-02-17 | $10.32 | $10.48 | $10.18 | $10.44 | $10.44 | 400,401 |
2023-02-16 | $10.20 | $10.39 | $10.06 | $10.21 | $10.21 | 301,856 |
2023-02-15 | $10.25 | $10.38 | $10.22 | $10.32 | $10.32 | 357,855 |
2023-02-14 | $10.39 | $10.52 | $10.28 | $10.29 | $10.29 | 395,199 |
2023-02-13 | $10.38 | $10.45 | $10.30 | $10.38 | $10.38 | 286,320 |
2023-02-10 | $10.47 | $10.53 | $10.32 | $10.38 | $10.38 | 296,744 |
2023-02-09 | $10.37 | $10.56 | $10.34 | $10.46 | $10.46 | 315,275 |
2023-02-08 | $10.56 | $10.70 | $10.34 | $10.38 | $10.38 | 300,577 |
2023-02-07 | $10.64 | $10.64 | $10.46 | $10.60 | $10.60 | 283,082 |
2023-02-06 | $10.66 | $10.79 | $10.55 | $10.62 | $10.62 | 247,524 |
2023-02-03 | $10.70 | $10.84 | $10.62 | $10.65 | $10.65 | 310,361 |
2023-02-02 | $10.63 | $10.70 | $10.44 | $10.70 | $10.70 | 371,297 |
2023-02-01 | $10.75 | $10.80 | $10.50 | $10.64 | $10.64 | 329,486 |
2023-01-31 | $10.75 | $10.87 | $10.63 | $10.81 | $10.81 | 416,726 |
2023-01-30 | $10.83 | $10.93 | $10.56 | $10.62 | $10.62 | 260,608 |
2023-01-27 | $10.69 | $11.00 | $10.69 | $10.87 | $10.87 | 351,069 |
2023-01-26 | $10.91 | $10.99 | $10.55 | $10.67 | $10.67 | 320,159 |
2023-01-25 | $11.02 | $11.02 | $10.75 | $10.86 | $10.86 | 365,710 |
2023-01-24 | $10.86 | $11.05 | $10.77 | $10.99 | $10.99 | 281,658 |
2023-01-23 | $11.18 | $11.21 | $10.90 | $10.90 | $10.90 | 240,344 |
2023-01-20 | $11.09 | $11.10 | $10.89 | $11.10 | $11.10 | 410,611 |
2023-01-19 | $11.05 | $11.07 | $10.97 | $11.03 | $11.03 | 294,239 |
2023-01-18 | $11.52 | $11.52 | $10.96 | $11.02 | $11.02 | 399,071 |
2023-01-17 | $11.28 | $11.51 | $11.26 | $11.44 | $11.44 | 459,381 |
2023-01-13 | $10.98 | $11.42 | $10.59 | $11.30 | $11.30 | 502,150 |
2023-01-12 | $10.68 | $11.03 | $10.62 | $11.02 | $11.02 | 494,532 |
2023-01-11 | $10.71 | $10.82 | $10.59 | $10.66 | $10.66 | 588,677 |
2023-01-10 | $10.37 | $10.87 | $10.35 | $10.79 | $10.79 | 633,823 |
2023-01-09 | $11.22 | $11.25 | $10.40 | $10.42 | $10.42 | 1,381,500 |
2023-01-06 | $11.15 | $11.37 | $11.13 | $11.20 | $11.20 | 368,435 |
2023-01-05 | $10.84 | $11.10 | $10.81 | $11.06 | $11.06 | 473,668 |
2023-01-04 | $10.98 | $11.18 | $10.82 | $10.87 | $10.87 | 475,799 |
2023-01-03 | $11.22 | $11.41 | $10.96 | $10.97 | $10.97 | 497,458 |
2022-12-30 | $11.18 | $11.25 | $11.05 | $11.22 | $11.22 | 347,196 |
2022-12-29 | $11.25 | $11.46 | $11.22 | $11.24 | $11.24 | 252,290 |
2022-12-28 | $10.92 | $11.22 | $10.92 | $11.17 | $11.17 | 347,102 |
2022-12-27 | $11.32 | $11.47 | $10.98 | $11.03 | $11.03 | 424,624 |
2022-12-23 | $11.34 | $11.50 | $11.21 | $11.30 | $11.30 | 520,722 |
2022-12-22 | $11.20 | $11.46 | $11.14 | $11.34 | $11.34 | 518,795 |
2022-12-21 | $10.85 | $11.31 | $10.85 | $11.30 | $11.30 | 544,507 |
2022-12-20 | $10.51 | $10.86 | $10.51 | $10.78 | $10.78 | 419,033 |
2022-12-19 | $10.84 | $11.03 | $10.50 | $10.53 | $10.53 | 615,139 |
2022-12-16 | $10.67 | $11.06 | $10.67 | $10.97 | $10.97 | 741,198 |
2022-12-15 | $11.17 | $11.23 | $10.75 | $10.82 | $10.82 | 1,901,222 |
2022-12-14 | $10.91 | $11.25 | $10.85 | $11.21 | $11.21 | 632,089 |
2022-12-13 | $10.97 | $11.01 | $10.68 | $10.94 | $10.94 | 534,257 |
2022-12-12 | $10.77 | $10.92 | $10.65 | $10.79 | $10.79 | 555,271 |
2022-12-09 | $10.83 | $10.91 | $10.67 | $10.85 | $10.85 | 323,872 |
2022-12-08 | $10.84 | $10.89 | $10.50 | $10.87 | $10.87 | 312,411 |
2022-12-07 | $10.56 | $10.81 | $10.53 | $10.70 | $10.70 | 242,298 |
2022-12-06 | $10.84 | $10.90 | $10.51 | $10.53 | $10.53 | 313,899 |
2022-12-05 | $11.07 | $11.24 | $10.86 | $10.89 | $10.89 | 396,287 |
2022-12-02 | $10.63 | $11.10 | $10.56 | $11.02 | $11.02 | 514,275 |
2022-12-01 | $10.64 | $10.90 | $10.60 | $10.80 | $10.80 | 351,513 |
2022-11-30 | $10.43 | $10.78 | $10.33 | $10.76 | $10.76 | 640,157 |
2022-11-29 | $10.51 | $10.61 | $10.32 | $10.40 | $10.40 | 559,022 |
2022-11-28 | $10.53 | $10.67 | $10.43 | $10.49 | $10.49 | 771,129 |
2022-11-25 | $10.23 | $10.60 | $10.19 | $10.60 | $10.60 | 282,690 |
2022-11-23 | $10.31 | $10.47 | $10.17 | $10.27 | $10.27 | 939,587 |
2022-11-22 | $10.35 | $10.64 | $10.10 | $10.61 | $10.61 | 808,265 |
2022-11-21 | $10.79 | $10.79 | $9.77 | $10.39 | $10.39 | 1,444,545 |
2022-11-18 | $11.47 | $11.51 | $10.78 | $10.85 | $10.85 | 805,254 |
2022-11-17 | $11.30 | $11.83 | $11.21 | $11.34 | $11.34 | 2,022,291 |
2022-11-16 | $11.20 | $11.52 | $11.15 | $11.22 | $11.22 | 720,811 |
2022-11-15 | $11.29 | $11.78 | $11.23 | $11.33 | $11.33 | 1,270,940 |
2022-11-14 | $11.23 | $11.47 | $11.07 | $11.29 | $11.29 | 779,731 |
2022-11-11 | $11.13 | $11.47 | $10.67 | $11.27 | $11.27 | 1,282,301 |
2022-11-10 | $11.04 | $11.38 | $10.75 | $11.29 | $11.29 | 1,818,266 |
2022-11-09 | $10.43 | $11.41 | $10.39 | $10.90 | $10.90 | 2,068,877 |
2022-11-08 | $10.36 | $10.80 | $10.11 | $10.36 | $10.36 | 1,776,331 |
2022-11-07 | $9.98 | $10.15 | $9.82 | $10.05 | $10.05 | 905,594 |
2022-11-04 | $9.99 | $10.05 | $9.77 | $9.96 | $9.96 | 563,800 |
2022-11-03 | $9.70 | $10.01 | $9.65 | $9.93 | $9.93 | 838,659 |
2022-11-02 | $9.97 | $9.97 | $9.64 | $9.65 | $9.65 | 787,355 |
2022-11-01 | $10.05 | $10.05 | $9.83 | $9.97 | $9.97 | 293,210 |
2022-10-31 | $10.06 | $10.06 | $9.88 | $9.97 | $9.97 | 371,297 |
2022-10-28 | $9.89 | $10.01 | $9.76 | $9.99 | $9.99 | 409,478 |
2022-10-27 | $9.95 | $10.07 | $9.77 | $9.79 | $9.79 | 380,453 |
2022-10-26 | $9.99 | $10.10 | $9.82 | $9.90 | $9.90 | 631,674 |
2022-10-25 | $10.00 | $10.11 | $9.90 | $9.94 | $9.94 | 717,872 |
2022-10-24 | $9.92 | $10.18 | $9.86 | $10.00 | $10.00 | 1,164,621 |
2022-10-21 | $9.75 | $9.86 | $9.56 | $9.84 | $9.84 | 384,864 |
2022-10-20 | $9.69 | $9.83 | $9.65 | $9.69 | $9.69 | 497,633 |
2022-10-19 | $9.80 | $9.85 | $9.65 | $9.74 | $9.74 | 1,427,245 |
2022-10-18 | $9.90 | $10.00 | $9.82 | $9.84 | $9.84 | 636,757 |
2022-10-17 | $9.91 | $10.04 | $9.86 | $9.86 | $9.86 | 558,952 |
2022-10-14 | $10.29 | $10.29 | $9.91 | $9.92 | $9.92 | 519,675 |
2022-10-13 | $10.03 | $10.24 | $9.94 | $10.23 | $10.23 | 522,957 |
2022-10-12 | $10.08 | $10.19 | $9.98 | $10.11 | $10.11 | 386,374 |
2022-10-11 | $9.83 | $10.30 | $9.76 | $10.08 | $10.08 | 837,696 |
2022-10-10 | $9.90 | $9.92 | $9.82 | $9.83 | $9.83 | 364,217 |
2022-10-07 | $10.04 | $10.08 | $9.83 | $9.91 | $9.91 | 424,207 |
2022-10-06 | $10.03 | $10.06 | $9.88 | $10.05 | $10.05 | 444,696 |
2022-10-05 | $10.05 | $10.10 | $9.92 | $10.01 | $10.01 | 828,804 |
2022-10-04 | $10.10 | $10.17 | $10.03 | $10.15 | $10.15 | 640,504 |
2022-10-03 | $10.13 | $10.21 | $9.92 | $10.03 | $10.03 | 717,397 |
2022-09-30 | $10.04 | $10.28 | $10.04 | $10.14 | $10.14 | 848,408 |
2022-09-29 | $10.12 | $10.23 | $9.99 | $10.11 | $10.11 | 787,119 |
2022-09-28 | $10.17 | $10.27 | $10.07 | $10.16 | $10.16 | 1,773,577 |
2022-09-27 | $9.86 | $10.08 | $9.80 | $10.02 | $10.02 | 598,919 |
2022-09-26 | $9.93 | $10.21 | $9.82 | $9.84 | $9.84 | 807,850 |
2022-09-23 | $9.90 | $10.04 | $9.84 | $9.99 | $9.99 | 517,267 |
2022-09-22 | $10.00 | $10.09 | $9.85 | $10.02 | $10.02 | 628,560 |
2022-09-21 | $10.22 | $10.41 | $10.01 | $10.09 | $10.09 | 836,494 |
2022-09-20 | $10.22 | $10.45 | $10.09 | $10.22 | $10.22 | 1,194,906 |
2022-09-19 | $10.65 | $11.00 | $10.21 | $10.22 | $10.22 | 2,159,190 |
2022-09-16 | $10.03 | $10.16 | $9.77 | $10.07 | $10.07 | 986,214 |
2022-09-15 | $9.33 | $10.08 | $9.30 | $10.05 | $10.05 | 735,724 |
2022-09-14 | $9.15 | $9.41 | $9.12 | $9.39 | $9.39 | 348,417 |
2022-09-13 | $9.14 | $9.26 | $9.00 | $9.14 | $9.14 | 392,723 |
2022-09-12 | $9.21 | $9.29 | $9.09 | $9.27 | $9.27 | 226,132 |
2022-09-09 | $9.40 | $9.43 | $9.03 | $9.17 | $9.17 | 326,176 |
2022-09-08 | $9.42 | $9.58 | $9.31 | $9.38 | $9.38 | 279,561 |
2022-09-07 | $9.43 | $9.67 | $9.40 | $9.48 | $9.48 | 326,492 |
2022-09-06 | $9.43 | $9.56 | $9.34 | $9.43 | $9.43 | 237,205 |
2022-09-02 | $9.38 | $9.62 | $9.25 | $9.37 | $9.37 | 238,377 |
2022-09-01 | $8.94 | $9.40 | $8.93 | $9.39 | $9.39 | 332,179 |
2022-08-31 | $9.10 | $9.19 | $8.91 | $9.01 | $9.01 | 524,702 |
2022-08-30 | $9.12 | $9.18 | $8.89 | $9.00 | $9.00 | 442,685 |
2022-08-29 | $8.97 | $9.27 | $8.90 | $9.09 | $9.09 | 298,082 |
2022-08-26 | $9.32 | $9.33 | $8.97 | $9.05 | $9.05 | 353,010 |
2022-08-25 | $9.07 | $9.37 | $9.02 | $9.32 | $9.32 | 302,284 |
2022-08-24 | $9.09 | $9.49 | $8.93 | $9.08 | $9.08 | 615,949 |
2022-08-23 | $9.00 | $9.23 | $8.95 | $9.09 | $9.09 | 708,471 |
2022-08-22 | $9.25 | $9.32 | $8.96 | $9.07 | $9.07 | 664,988 |
2022-08-19 | $9.21 | $9.40 | $9.11 | $9.34 | $9.34 | 304,075 |
2022-08-18 | $9.50 | $9.50 | $9.25 | $9.36 | $9.36 | 261,218 |
2022-08-17 | $9.79 | $9.82 | $9.50 | $9.52 | $9.52 | 282,075 |
2022-08-16 | $9.68 | $9.87 | $9.48 | $9.83 | $9.83 | 522,504 |
2022-08-15 | $9.61 | $9.78 | $9.45 | $9.70 | $9.70 | 430,395 |
2022-08-12 | $9.43 | $9.69 | $9.42 | $9.61 | $9.61 | 646,000 |
2022-08-11 | $9.35 | $9.58 | $9.30 | $9.46 | $9.46 | 599,323 |
2022-08-10 | $9.08 | $9.47 | $9.07 | $9.40 | $9.40 | 575,230 |
2022-08-09 | $8.79 | $9.12 | $8.69 | $9.00 | $9.00 | 697,397 |
2022-08-08 | $8.83 | $9.01 | $8.76 | $8.92 | $8.92 | 512,551 |
2022-08-05 | $9.19 | $9.34 | $8.60 | $8.74 | $8.74 | 1,175,657 |
2022-08-04 | $9.30 | $9.63 | $9.22 | $9.48 | $9.48 | 585,730 |
2022-08-03 | $9.44 | $9.65 | $9.13 | $9.24 | $9.24 | 458,857 |
2022-08-02 | $8.67 | $9.21 | $8.67 | $9.19 | $9.19 | 395,586 |
2022-08-01 | $8.75 | $8.94 | $8.62 | $8.67 | $8.67 | 365,000 |
2022-07-29 | $8.82 | $8.85 | $8.58 | $8.79 | $8.79 | 676,171 |
2022-07-28 | $8.98 | $9.00 | $8.83 | $8.86 | $8.86 | 428,366 |
2022-07-27 | $8.95 | $8.98 | $8.72 | $8.94 | $8.94 | 423,287 |
2022-07-26 | $9.30 | $9.33 | $8.83 | $8.96 | $8.96 | 742,847 |
2022-07-25 | $9.59 | $9.59 | $9.10 | $9.24 | $9.24 | 1,287,788 |
2022-07-22 | $9.71 | $9.99 | $9.58 | $9.69 | $9.69 | 1,123,827 |
2022-07-21 | $8.97 | $9.83 | $8.90 | $9.67 | $9.67 | 1,753,133 |
2022-07-20 | $9.15 | $9.55 | $8.91 | $9.08 | $9.08 | 969,873 |
2022-07-19 | $8.95 | $9.52 | $8.95 | $9.16 | $9.16 | 1,017,593 |
2022-07-18 | $8.76 | $9.38 | $8.72 | $9.19 | $9.19 | 1,200,257 |
2022-07-15 | $8.42 | $8.79 | $8.07 | $8.77 | $8.77 | 1,599,163 |
2022-07-14 | $9.39 | $9.98 | $7.53 | $8.39 | $8.39 | 21,997,832 |
2022-07-13 | $8.50 | $8.85 | $8.50 | $8.63 | $8.63 | 1,775,809 |
2022-07-12 | $8.94 | $9.02 | $8.38 | $8.70 | $8.70 | 383,656 |
2022-07-11 | $9.17 | $9.18 | $8.95 | $9.01 | $9.01 | 238,362 |
2022-07-08 | $9.24 | $9.32 | $8.98 | $9.23 | $9.23 | 239,652 |
2022-07-07 | $9.59 | $9.86 | $9.29 | $9.34 | $9.34 | 293,534 |
2022-07-06 | $9.59 | $9.86 | $9.46 | $9.57 | $9.57 | 217,459 |
2022-07-05 | $9.58 | $9.80 | $9.21 | $9.62 | $9.62 | 444,078 |
2022-07-01 | $9.12 | $9.97 | $9.10 | $9.73 | $9.73 | 777,723 |
2022-06-30 | $8.62 | $9.07 | $8.58 | $9.06 | $9.06 | 326,956 |
2022-06-29 | $8.78 | $8.86 | $8.46 | $8.84 | $8.84 | 249,706 |
2022-06-28 | $9.14 | $9.15 | $8.59 | $8.73 | $8.73 | 399,921 |
2022-06-27 | $8.89 | $9.23 | $8.79 | $9.11 | $9.11 | 235,237 |
2022-06-24 | $8.93 | $9.09 | $8.83 | $8.99 | $8.99 | 766,155 |
2022-06-23 | $8.73 | $8.99 | $8.60 | $8.83 | $8.83 | 377,804 |
2022-06-22 | $8.99 | $9.34 | $8.74 | $8.77 | $8.77 | 493,667 |
2022-06-21 | $8.70 | $9.35 | $8.60 | $8.98 | $8.98 | 691,319 |
2022-06-17 | $8.28 | $8.93 | $8.19 | $8.69 | $8.69 | 1,128,703 |
2022-06-16 | $8.80 | $8.96 | $8.20 | $8.41 | $8.41 | 648,849 |
2022-06-15 | $8.57 | $8.97 | $8.48 | $8.91 | $8.91 | 433,762 |
2022-06-14 | $8.66 | $8.79 | $8.42 | $8.56 | $8.56 | 256,537 |
2022-06-13 | $8.37 | $8.82 | $8.15 | $8.66 | $8.66 | 706,584 |
2022-06-10 | $8.50 | $8.72 | $8.28 | $8.58 | $8.58 | 332,246 |
2022-06-09 | $8.82 | $8.85 | $8.63 | $8.64 | $8.64 | 175,289 |
2022-06-08 | $8.85 | $9.22 | $8.84 | $8.89 | $8.89 | 243,415 |
2022-06-07 | $8.86 | $9.26 | $8.85 | $8.97 | $8.97 | 377,717 |
2022-06-06 | $9.13 | $9.33 | $8.90 | $8.98 | $8.98 | 272,657 |
2022-06-03 | $8.89 | $9.24 | $8.89 | $9.06 | $9.06 | 330,286 |
2022-06-02 | $8.57 | $8.99 | $8.34 | $8.95 | $8.95 | 585,742 |
2022-06-01 | $8.76 | $9.03 | $8.51 | $8.62 | $8.62 | 431,585 |
2022-05-31 | $9.29 | $9.35 | $8.74 | $8.78 | $8.78 | 532,291 |
2022-05-27 | $8.90 | $9.45 | $8.79 | $9.24 | $9.24 | 658,715 |
2022-05-26 | $9.03 | $9.17 | $8.89 | $8.91 | $8.91 | 402,821 |
2022-05-25 | $9.04 | $9.17 | $8.78 | $8.98 | $8.98 | 317,944 |
2022-05-24 | $9.39 | $9.40 | $8.94 | $9.05 | $9.05 | 455,008 |
2022-05-23 | $8.93 | $9.57 | $8.90 | $9.40 | $9.40 | 733,619 |
2022-05-20 | $8.96 | $9.20 | $8.63 | $8.74 | $8.74 | 541,902 |
2022-05-19 | $8.56 | $8.85 | $8.30 | $8.85 | $8.85 | 798,336 |
2022-05-18 | $8.94 | $8.98 | $8.61 | $8.62 | $8.62 | 428,277 |
2022-05-17 | $9.21 | $9.38 | $9.08 | $9.14 | $9.14 | 373,764 |
2022-05-16 | $9.14 | $9.43 | $8.97 | $9.12 | $9.12 | 755,608 |
2022-05-13 | $9.19 | $9.41 | $8.95 | $9.12 | $9.12 | 360,010 |
2022-05-12 | $8.73 | $9.16 | $8.72 | $9.01 | $9.01 | 458,344 |
2022-05-11 | $9.52 | $9.52 | $8.56 | $8.85 | $8.85 | 549,986 |
2022-05-10 | $9.28 | $9.74 | $9.14 | $9.22 | $9.22 | 530,063 |
2022-05-09 | $9.24 | $9.24 | $8.83 | $9.10 | $9.10 | 691,329 |
2022-05-06 | $9.18 | $9.56 | $9.03 | $9.32 | $9.32 | 974,497 |
2022-05-05 | $10.11 | $10.36 | $9.63 | $9.73 | $9.73 | 1,023,244 |
2022-05-04 | $10.29 | $10.38 | $9.93 | $10.30 | $10.30 | 385,616 |
2022-05-03 | $10.16 | $10.52 | $10.10 | $10.34 | $10.34 | 252,516 |
2022-05-02 | $9.66 | $10.28 | $9.60 | $10.19 | $10.19 | 632,922 |
2022-04-29 | $9.76 | $10.07 | $9.41 | $9.65 | $9.65 | 345,780 |
2022-04-28 | $10.01 | $10.07 | $9.19 | $9.75 | $9.75 | 733,422 |
2022-04-27 | $10.06 | $10.18 | $9.85 | $9.97 | $9.97 | 1,050,382 |
2022-04-26 | $9.99 | $10.28 | $9.83 | $10.15 | $10.15 | 639,964 |
2022-04-25 | $9.06 | $10.03 | $9.05 | $10.02 | $10.02 | 727,153 |
2022-04-22 | $9.19 | $9.41 | $9.02 | $9.16 | $9.16 | 449,243 |
2022-04-21 | $9.13 | $9.32 | $8.94 | $9.25 | $9.25 | 389,138 |
2022-04-20 | $9.06 | $9.18 | $8.81 | $9.01 | $9.01 | 458,416 |
2022-04-19 | $9.41 | $9.64 | $8.92 | $9.07 | $9.07 | 781,482 |
2022-04-18 | $9.94 | $9.94 | $9.42 | $9.50 | $9.50 | 402,813 |
2022-04-14 | $9.96 | $10.06 | $9.52 | $9.93 | $9.93 | 388,092 |
2022-04-13 | $9.43 | $10.00 | $9.32 | $9.97 | $9.97 | 431,698 |
2022-04-12 | $9.68 | $9.81 | $9.42 | $9.49 | $9.49 | 298,707 |
2022-04-11 | $9.58 | $9.73 | $9.35 | $9.56 | $9.56 | 314,028 |
2022-04-08 | $9.81 | $9.99 | $9.59 | $9.74 | $9.74 | 549,870 |
2022-04-07 | $9.76 | $10.08 | $9.70 | $9.96 | $9.96 | 609,388 |
2022-04-06 | $9.17 | $9.74 | $9.04 | $9.72 | $9.72 | 419,559 |
2022-04-05 | $9.50 | $9.89 | $8.99 | $9.19 | $9.19 | 668,813 |
2022-04-04 | $9.43 | $9.78 | $9.41 | $9.50 | $9.50 | 754,861 |
2022-04-01 | $9.60 | $9.60 | $9.20 | $9.46 | $9.46 | 582,012 |
2022-03-31 | $9.55 | $9.70 | $9.38 | $9.56 | $9.56 | 342,997 |
2022-03-30 | $9.72 | $9.93 | $9.40 | $9.47 | $9.47 | 392,678 |
2022-03-29 | $9.69 | $10.00 | $9.41 | $9.75 | $9.75 | 554,888 |
2022-03-28 | $9.67 | $9.85 | $9.39 | $9.57 | $9.57 | 455,813 |
2022-03-25 | $9.93 | $10.11 | $9.69 | $9.71 | $9.71 | 275,282 |
2022-03-24 | $9.96 | $10.03 | $9.63 | $9.97 | $9.97 | 337,816 |
2022-03-23 | $9.92 | $9.92 | $9.60 | $9.76 | $9.76 | 356,409 |
2022-03-22 | $9.81 | $10.01 | $9.64 | $9.87 | $9.87 | 468,925 |
2022-03-21 | $10.24 | $10.43 | $9.51 | $9.69 | $9.69 | 802,745 |
2022-03-18 | $10.30 | $11.05 | $10.28 | $10.46 | $10.46 | 2,009,169 |
2022-03-17 | $9.98 | $10.76 | $9.93 | $10.50 | $10.50 | 3,625,619 |
2022-03-16 | $9.31 | $10.09 | $9.29 | $9.99 | $9.99 | 1,936,498 |
2022-03-15 | $9.27 | $9.44 | $9.09 | $9.25 | $9.25 | 423,490 |
2022-03-14 | $9.95 | $9.95 | $9.15 | $9.21 | $9.21 | 679,215 |
2022-03-11 | $10.01 | $10.47 | $9.87 | $9.89 | $9.89 | 524,866 |
2022-03-10 | $9.93 | $10.22 | $9.81 | $10.01 | $10.01 | 604,133 |
2022-03-09 | $9.87 | $10.03 | $9.77 | $9.97 | $9.97 | 626,055 |
2022-03-08 | $9.68 | $10.10 | $9.59 | $9.79 | $9.79 | 646,459 |
2022-03-07 | $9.47 | $9.84 | $9.38 | $9.68 | $9.68 | 718,118 |
2022-03-04 | $9.87 | $10.16 | $9.50 | $9.61 | $9.61 | 580,860 |
2022-03-03 | $10.20 | $10.34 | $9.58 | $9.91 | $9.91 | 606,531 |
2022-03-02 | $10.63 | $10.75 | $10.23 | $10.25 | $10.25 | 699,691 |
2022-03-01 | $10.00 | $10.51 | $9.85 | $10.49 | $10.49 | 865,995 |
2022-02-28 | $10.02 | $10.52 | $9.75 | $10.07 | $10.07 | 1,060,800 |
2022-02-25 | $9.94 | $10.28 | $9.85 | $10.24 | $10.24 | 1,151,647 |
2022-02-24 | $9.46 | $10.08 | $8.55 | $9.93 | $9.93 | 2,493,155 |
2022-02-23 | $9.31 | $9.51 | $9.08 | $9.11 | $9.11 | 736,346 |
2022-02-22 | $9.48 | $9.60 | $9.14 | $9.34 | $9.34 | 884,335 |
2022-02-18 | $9.66 | $9.99 | $9.48 | $9.61 | $9.61 | 665,490 |
2022-02-17 | $10.02 | $10.20 | $9.79 | $9.80 | $9.80 | 451,339 |
2022-02-16 | $9.89 | $10.27 | $9.77 | $10.17 | $10.17 | 655,770 |
2022-02-15 | $9.38 | $9.96 | $9.28 | $9.96 | $9.96 | 1,750,220 |
2022-02-14 | $9.02 | $9.52 | $8.83 | $9.26 | $9.26 | 686,052 |
2022-02-11 | $9.35 | $9.70 | $8.98 | $9.21 | $9.21 | 2,459,936 |
2022-02-10 | $8.98 | $9.16 | $8.65 | $8.83 | $8.83 | 1,178,185 |
2022-02-09 | $9.15 | $9.25 | $9.01 | $9.06 | $9.06 | 593,873 |
2022-02-08 | $8.89 | $9.12 | $8.53 | $9.10 | $9.10 | 513,070 |
2022-02-07 | $8.86 | $9.44 | $8.53 | $8.94 | $8.94 | 603,173 |
2022-02-04 | $8.63 | $8.92 | $8.41 | $8.83 | $8.83 | 532,075 |
2022-02-03 | $8.90 | $9.08 | $8.61 | $8.67 | $8.67 | 544,109 |
2022-02-02 | $9.17 | $9.22 | $8.64 | $9.17 | $9.17 | 621,276 |
2022-02-01 | $8.99 | $9.22 | $8.88 | $9.16 | $9.16 | 1,735,214 |
2022-01-31 | $8.66 | $9.17 | $8.64 | $9.11 | $9.11 | 910,446 |
2022-01-28 | $8.34 | $8.77 | $8.19 | $8.76 | $8.76 | 825,592 |
2022-01-27 | $9.02 | $9.24 | $8.32 | $8.34 | $8.34 | 1,190,952 |
2022-01-26 | $8.82 | $9.31 | $8.76 | $8.85 | $8.85 | 1,312,365 |
2022-01-25 | $8.25 | $8.83 | $7.78 | $8.75 | $8.75 | 950,072 |
2022-01-24 | $8.31 | $8.53 | $7.71 | $8.33 | $8.33 | 2,364,439 |
2022-01-21 | $8.27 | $8.68 | $8.04 | $8.39 | $8.39 | 2,176,547 |
2022-01-20 | $9.17 | $9.60 | $8.35 | $8.37 | $8.37 | 1,964,411 |
2022-01-19 | $9.12 | $9.67 | $8.47 | $9.09 | $9.09 | 2,269,171 |
2022-01-18 | $9.62 | $9.75 | $8.62 | $8.98 | $8.98 | 1,419,049 |
2022-01-14 | $9.60 | $9.90 | $9.26 | $9.88 | $9.88 | 1,240,364 |
2022-01-13 | $9.53 | $10.16 | $9.35 | $9.67 | $9.67 | 2,248,552 |
2022-01-12 | $11.06 | $11.15 | $9.42 | $9.51 | $9.51 | 6,083,027 |
2022-01-11 | $12.90 | $13.15 | $11.08 | $11.16 | $11.16 | 2,633,157 |
2022-01-10 | $13.17 | $13.17 | $11.94 | $12.81 | $12.81 | 1,866,017 |
2022-01-07 | $12.58 | $13.17 | $12.56 | $12.96 | $12.96 | 2,482,419 |
2022-01-06 | $12.19 | $12.75 | $12.10 | $12.72 | $12.72 | 1,718,367 |
2022-01-05 | $12.71 | $12.75 | $12.19 | $12.19 | $12.19 | 1,060,433 |
2022-01-04 | $12.16 | $12.84 | $12.13 | $12.57 | $12.57 | 2,056,741 |
2022-01-03 | $11.18 | $13.13 | $11.18 | $12.28 | $12.28 | 5,542,275 |
2021-12-31 | $10.93 | $11.24 | $10.80 | $11.05 | $11.05 | 600,224 |
2021-12-30 | $10.64 | $11.18 | $10.57 | $10.98 | $10.98 | 833,056 |
2021-12-29 | $10.44 | $10.86 | $10.35 | $10.68 | $10.68 | 845,273 |
2021-12-28 | $10.63 | $10.95 | $10.62 | $10.68 | $10.68 | 451,516 |
2021-12-27 | $10.78 | $10.85 | $10.51 | $10.70 | $10.70 | 636,532 |
2021-12-23 | $10.48 | $10.95 | $10.48 | $10.78 | $10.78 | 640,553 |
2021-12-22 | $10.88 | $10.93 | $10.48 | $10.61 | $10.61 | 1,270,118 |
2021-12-21 | $10.52 | $11.21 | $10.52 | $10.88 | $10.88 | 1,397,979 |
2021-12-20 | $10.39 | $10.90 | $10.21 | $10.69 | $10.69 | 1,736,336 |
2021-12-17 | $10.69 | $11.03 | $10.66 | $10.75 | $10.75 | 1,789,853 |
2021-12-16 | $10.68 | $11.23 | $10.53 | $10.71 | $10.71 | 1,100,938 |
2021-12-15 | $10.10 | $10.72 | $9.84 | $10.71 | $10.71 | 1,656,228 |
2021-12-14 | $9.94 | $10.77 | $9.86 | $10.23 | $10.23 | 1,834,852 |
2021-12-13 | $9.56 | $10.10 | $9.45 | $10.03 | $10.03 | 1,601,293 |
2021-12-10 | $9.13 | $10.15 | $9.13 | $9.74 | $9.74 | 4,751,889 |
2021-12-09 | $9.27 | $10.20 | $9.12 | $9.21 | $9.21 | 1,504,121 |
2021-12-08 | $8.36 | $9.80 | $8.36 | $9.27 | $9.27 | 1,334,813 |
2021-12-07 | $7.95 | $8.79 | $7.81 | $8.54 | $8.54 | 1,245,313 |
2021-12-06 | $7.76 | $7.95 | $7.67 | $7.81 | $7.81 | 644,240 |
2021-12-03 | $8.32 | $8.60 | $7.76 | $7.77 | $7.77 | 441,540 |
2021-12-02 | $8.43 | $8.60 | $7.96 | $8.19 | $8.19 | 486,556 |
2021-12-01 | $8.35 | $9.12 | $8.31 | $8.60 | $8.60 | 1,684,911 |
2021-11-30 | $7.83 | $8.45 | $7.65 | $8.40 | $8.40 | 977,432 |
2021-11-29 | $8.15 | $8.23 | $7.74 | $7.80 | $7.80 | 349,314 |
2021-11-26 | $8.25 | $8.45 | $7.84 | $8.01 | $8.01 | 332,616 |
2021-11-24 | $8.47 | $8.60 | $8.28 | $8.45 | $8.45 | 472,011 |
2021-11-23 | $8.38 | $8.51 | $7.98 | $8.45 | $8.45 | 446,727 |
2021-11-22 | $8.39 | $8.82 | $8.25 | $8.40 | $8.40 | 512,140 |
2021-11-19 | $8.01 | $8.37 | $7.87 | $8.36 | $8.36 | 450,472 |
2021-11-18 | $7.92 | $8.10 | $7.81 | $8.00 | $8.00 | 655,452 |
2021-11-17 | $8.08 | $8.37 | $7.82 | $7.92 | $7.92 | 552,844 |
2021-11-16 | $7.98 | $8.20 | $7.83 | $7.99 | $7.99 | 842,003 |
2021-11-15 | $8.36 | $8.56 | $8.14 | $8.22 | $8.22 | 484,278 |
2021-11-12 | $8.36 | $8.42 | $8.11 | $8.20 | $8.20 | 391,459 |
2021-11-11 | $8.51 | $8.80 | $8.30 | $8.36 | $8.36 | 339,815 |
2021-11-10 | $8.49 | $8.88 | $8.46 | $8.54 | $8.54 | 363,659 |
2021-11-09 | $8.97 | $8.97 | $8.21 | $8.67 | $8.67 | 505,352 |
2021-11-08 | $8.98 | $9.14 | $8.90 | $8.95 | $8.95 | 415,261 |
2021-11-05 | $8.95 | $9.18 | $8.41 | $9.05 | $9.05 | 1,486,978 |
2021-11-04 | $8.12 | $8.76 | $8.02 | $8.50 | $8.50 | 1,202,425 |
2021-11-03 | $7.87 | $8.29 | $7.73 | $8.08 | $8.08 | 707,012 |
2021-11-02 | $8.11 | $8.11 | $7.63 | $7.94 | $7.94 | 391,630 |
2021-11-01 | $7.72 | $8.11 | $7.65 | $8.03 | $8.03 | 450,005 |
2021-10-29 | $8.00 | $8.15 | $7.75 | $7.77 | $7.77 | 379,251 |
2021-10-28 | $7.76 | $7.99 | $7.73 | $7.99 | $7.99 | 379,930 |
2021-10-27 | $7.79 | $7.95 | $7.67 | $7.67 | $7.67 | 299,031 |
2021-10-26 | $7.81 | $8.10 | $7.80 | $7.85 | $7.85 | 417,734 |
2021-10-25 | $7.65 | $7.96 | $7.65 | $7.82 | $7.82 | 391,045 |
2021-10-22 | $7.75 | $8.00 | $7.58 | $7.72 | $7.72 | 402,575 |
2021-10-21 | $7.82 | $8.01 | $7.66 | $7.80 | $7.80 | 406,933 |
2021-10-20 | $7.91 | $8.11 | $7.83 | $7.90 | $7.90 | 504,128 |
2021-10-19 | $7.64 | $8.06 | $7.54 | $7.86 | $7.86 | 364,496 |
2021-10-18 | $7.91 | $7.94 | $7.55 | $7.62 | $7.62 | 570,892 |
2021-10-15 | $8.08 | $8.14 | $7.97 | $7.99 | $7.99 | 471,883 |
2021-10-14 | $7.84 | $8.15 | $7.80 | $7.99 | $7.99 | 657,919 |
2021-10-13 | $7.99 | $7.99 | $7.47 | $7.80 | $7.80 | 797,341 |
2021-10-12 | $8.52 | $8.57 | $7.94 | $7.97 | $7.97 | 937,125 |
2021-10-11 | $8.22 | $8.50 | $8.16 | $8.49 | $8.49 | 444,949 |
2021-10-08 | $7.78 | $8.26 | $7.78 | $8.20 | $8.20 | 680,874 |
2021-10-07 | $7.77 | $8.00 | $7.73 | $7.94 | $7.94 | 437,433 |
2021-10-06 | $7.70 | $8.17 | $7.69 | $7.81 | $7.81 | 1,202,262 |
2021-10-05 | $7.43 | $7.82 | $7.41 | $7.81 | $7.81 | 915,334 |
2021-10-04 | $7.44 | $7.53 | $7.30 | $7.42 | $7.42 | 627,137 |
2021-10-01 | $7.39 | $7.51 | $7.31 | $7.44 | $7.44 | 1,187,564 |
2021-09-30 | $7.46 | $7.50 | $7.38 | $7.40 | $7.40 | 907,825 |
2021-09-29 | $7.40 | $7.48 | $7.31 | $7.44 | $7.44 | 656,883 |
2021-09-28 | $7.24 | $7.49 | $7.18 | $7.40 | $7.40 | 561,498 |
2021-09-27 | $7.06 | $7.34 | $6.99 | $7.29 | $7.29 | 664,372 |
2021-09-24 | $7.02 | $7.20 | $6.98 | $7.02 | $7.02 | 451,728 |
2021-09-23 | $7.18 | $7.22 | $6.97 | $7.09 | $7.09 | 471,342 |
2021-09-22 | $7.12 | $7.45 | $7.08 | $7.22 | $7.22 | 543,917 |
2021-09-21 | $6.94 | $7.19 | $6.75 | $7.10 | $7.10 | 706,397 |
2021-09-20 | $7.08 | $7.22 | $6.78 | $6.88 | $6.88 | 848,188 |
2021-09-17 | $6.86 | $7.27 | $6.77 | $7.11 | $7.11 | 2,797,693 |
2021-09-16 | $6.89 | $6.90 | $6.54 | $6.86 | $6.86 | 2,046,614 |
2021-09-15 | $6.50 | $7.51 | $6.10 | $6.77 | $6.77 | 19,034,203 |
2021-09-14 | $8.59 | $8.78 | $7.98 | $8.04 | $8.04 | 1,342,472 |
2021-09-13 | $8.53 | $9.08 | $8.36 | $8.62 | $8.62 | 1,089,559 |
2021-09-10 | $8.53 | $8.65 | $8.40 | $8.46 | $8.46 | 1,088,039 |
2021-09-09 | $8.70 | $8.70 | $8.45 | $8.55 | $8.55 | 679,230 |
2021-09-08 | $8.70 | $8.90 | $8.53 | $8.69 | $8.69 | 1,027,681 |
2021-09-07 | $8.39 | $8.66 | $8.25 | $8.59 | $8.59 | 1,204,742 |
2021-09-03 | $8.71 | $8.72 | $8.35 | $8.47 | $8.47 | 876,150 |
2021-09-02 | $8.30 | $8.85 | $8.13 | $8.79 | $8.79 | 4,466,224 |
2021-09-01 | $8.31 | $8.56 | $8.16 | $8.25 | $8.25 | 1,261,075 |
2021-08-31 | $8.33 | $8.61 | $8.26 | $8.30 | $8.30 | 1,135,339 |
2021-08-30 | $8.28 | $8.57 | $7.98 | $8.40 | $8.40 | 1,322,240 |
2021-08-27 | $8.20 | $8.37 | $8.00 | $8.23 | $8.23 | 1,407,102 |
2021-08-26 | $8.50 | $8.69 | $8.21 | $8.23 | $8.23 | 2,044,897 |
2021-08-25 | $9.21 | $9.21 | $8.37 | $8.70 | $8.70 | 5,711,028 |
2021-08-24 | $10.27 | $10.44 | $9.20 | $9.24 | $9.24 | 10,176,346 |
2021-08-23 | $14.08 | $14.28 | $13.73 | $14.17 | $14.17 | 1,184,522 |
2021-08-20 | $13.37 | $14.15 | $13.19 | $14.05 | $14.05 | 773,280 |
2021-08-19 | $13.09 | $14.00 | $12.99 | $13.49 | $13.49 | 545,927 |
2021-08-18 | $13.36 | $13.47 | $12.67 | $13.12 | $13.12 | 930,401 |
2021-08-17 | $13.30 | $13.35 | $12.76 | $12.80 | $12.80 | 550,057 |
2021-08-16 | $13.52 | $13.66 | $13.11 | $13.46 | $13.46 | 227,091 |
2021-08-13 | $13.25 | $13.92 | $13.23 | $13.52 | $13.52 | 160,253 |
2021-08-12 | $13.08 | $13.36 | $12.82 | $13.34 | $13.34 | 534,796 |
2021-08-11 | $13.50 | $13.69 | $13.01 | $13.05 | $13.05 | 339,563 |
2021-08-10 | $12.95 | $13.75 | $12.64 | $13.52 | $13.52 | 365,509 |
2021-08-09 | $12.96 | $13.21 | $12.62 | $13.00 | $13.00 | 802,730 |
2021-08-06 | $13.41 | $13.57 | $12.97 | $13.00 | $13.00 | 771,420 |
2021-08-05 | $12.94 | $13.77 | $12.94 | $13.45 | $13.45 | 480,944 |
2021-08-04 | $14.13 | $14.91 | $12.80 | $13.00 | $13.00 | 793,139 |
2021-08-03 | $13.94 | $14.06 | $13.37 | $13.63 | $13.63 | 335,203 |
2021-08-02 | $13.10 | $13.83 | $12.72 | $13.82 | $13.82 | 581,057 |
2021-07-30 | $13.10 | $13.43 | $12.87 | $12.98 | $12.98 | 320,560 |
2021-07-29 | $13.30 | $13.61 | $13.08 | $13.16 | $13.16 | 176,735 |
2021-07-28 | $13.76 | $13.76 | $13.09 | $13.20 | $13.20 | 269,849 |
2021-07-27 | $13.65 | $13.92 | $13.44 | $13.67 | $13.67 | 395,765 |
2021-07-26 | $13.54 | $13.85 | $13.39 | $13.67 | $13.67 | 152,410 |
2021-07-23 | $14.03 | $14.03 | $13.49 | $13.57 | $13.57 | 177,342 |
2021-07-22 | $13.69 | $14.21 | $13.31 | $13.76 | $13.76 | 209,297 |
2021-07-21 | $14.24 | $14.24 | $13.75 | $13.87 | $13.87 | 176,969 |
2021-07-20 | $13.62 | $14.20 | $13.15 | $14.12 | $14.12 | 370,815 |
2021-07-19 | $13.24 | $13.37 | $12.99 | $13.37 | $13.37 | 287,789 |
2021-07-16 | $13.70 | $13.85 | $13.19 | $13.26 | $13.26 | 199,675 |
2021-07-15 | $13.40 | $13.70 | $13.16 | $13.62 | $13.62 | 400,825 |
2021-07-14 | $13.79 | $14.00 | $13.46 | $13.49 | $13.49 | 189,890 |
2021-07-13 | $13.97 | $13.97 | $13.61 | $13.81 | $13.81 | 303,548 |
2021-07-12 | $13.72 | $14.35 | $13.61 | $14.02 | $14.02 | 239,533 |
2021-07-09 | $13.98 | $14.00 | $13.56 | $13.71 | $13.71 | 310,552 |
2021-07-08 | $13.97 | $14.32 | $13.80 | $14.05 | $14.05 | 185,845 |
2021-07-07 | $14.10 | $14.44 | $13.64 | $14.16 | $14.16 | 657,844 |
2021-07-06 | $14.33 | $14.34 | $13.59 | $14.03 | $14.03 | 434,891 |
2021-07-02 | $14.43 | $15.01 | $14.17 | $14.37 | $14.37 | 359,001 |
2021-07-01 | $14.72 | $14.72 | $14.20 | $14.41 | $14.41 | 552,803 |
2021-06-30 | $14.90 | $15.19 | $14.46 | $14.52 | $14.52 | 880,739 |
2021-06-29 | $15.73 | $15.87 | $14.81 | $15.01 | $15.01 | 644,982 |
2021-06-28 | $15.80 | $16.05 | $15.59 | $15.73 | $15.73 | 459,195 |
2021-06-25 | $15.57 | $16.06 | $15.29 | $15.60 | $15.60 | 3,463,282 |
2021-06-24 | $16.73 | $17.14 | $16.72 | $17.10 | $17.10 | 457,660 |
2021-06-23 | $17.52 | $17.70 | $16.62 | $16.65 | $16.65 | 164,396 |
2021-06-22 | $17.49 | $17.61 | $17.26 | $17.45 | $17.45 | 508,766 |
2021-06-21 | $16.80 | $17.76 | $16.38 | $17.56 | $17.56 | 385,114 |
2021-06-18 | $17.25 | $17.65 | $16.89 | $17.52 | $17.52 | 505,202 |
2021-06-17 | $18.21 | $18.32 | $17.45 | $17.63 | $17.63 | 220,731 |
2021-06-16 | $18.03 | $18.35 | $17.89 | $18.28 | $18.28 | 224,739 |
2021-06-15 | $18.64 | $18.82 | $17.81 | $18.01 | $18.01 | 471,735 |
2021-06-14 | $18.27 | $18.83 | $18.27 | $18.74 | $18.74 | 194,883 |
2021-06-11 | $17.94 | $18.39 | $17.69 | $18.20 | $18.20 | 207,365 |
2021-06-10 | $17.29 | $18.04 | $17.29 | $18.00 | $18.00 | 267,873 |
2021-06-09 | $17.10 | $17.49 | $17.00 | $17.30 | $17.30 | 209,772 |
2021-06-08 | $16.65 | $17.17 | $16.58 | $17.10 | $17.10 | 364,257 |
2021-06-07 | $16.60 | $17.03 | $16.50 | $16.65 | $16.65 | 249,726 |
2021-06-04 | $16.83 | $16.98 | $16.52 | $16.57 | $16.57 | 118,677 |
2021-06-03 | $16.92 | $17.40 | $16.57 | $16.76 | $16.76 | 119,063 |
2021-06-02 | $17.52 | $17.67 | $16.86 | $17.02 | $17.02 | 187,786 |
2021-06-01 | $17.24 | $17.60 | $17.17 | $17.38 | $17.38 | 211,200 |
2021-05-28 | $17.49 | $17.87 | $17.21 | $17.28 | $17.28 | 142,831 |
2021-05-27 | $16.47 | $17.46 | $16.10 | $17.41 | $17.41 | 378,176 |
2021-05-26 | $16.80 | $16.81 | $16.42 | $16.50 | $16.50 | 205,765 |
2021-05-25 | $17.00 | $17.15 | $16.43 | $16.68 | $16.68 | 400,442 |
2021-05-24 | $17.53 | $17.62 | $16.79 | $17.05 | $17.05 | 231,794 |
2021-05-21 | $17.98 | $17.98 | $17.42 | $17.44 | $17.44 | 228,280 |
2021-05-20 | $17.58 | $18.06 | $17.42 | $17.80 | $17.80 | 107,654 |
2021-05-19 | $17.91 | $18.07 | $17.42 | $17.60 | $17.60 | 218,802 |
2021-05-18 | $18.42 | $18.66 | $18.04 | $18.07 | $18.07 | 184,921 |
2021-05-17 | $18.60 | $18.67 | $17.88 | $18.42 | $18.42 | 550,212 |
2021-05-14 | $18.73 | $19.03 | $18.33 | $18.72 | $18.72 | 211,105 |
2021-05-13 | $19.02 | $19.24 | $18.65 | $18.72 | $18.72 | 369,009 |
2021-05-12 | $18.37 | $18.99 | $18.09 | $18.87 | $18.87 | 473,959 |
2021-05-11 | $18.80 | $19.34 | $18.45 | $18.54 | $18.54 | 460,332 |
2021-05-10 | $19.82 | $19.98 | $19.06 | $19.19 | $19.19 | 162,407 |
2021-05-07 | $19.58 | $20.00 | $19.58 | $19.75 | $19.75 | 286,934 |
2021-05-06 | $19.55 | $19.55 | $18.87 | $19.39 | $19.39 | 163,743 |
2021-05-05 | $19.85 | $20.27 | $19.35 | $19.57 | $19.57 | 173,245 |
2021-05-04 | $19.65 | $19.95 | $18.54 | $19.88 | $19.88 | 333,476 |
2021-05-03 | $19.81 | $20.04 | $19.55 | $19.86 | $19.86 | 180,267 |
2021-04-30 | $19.73 | $20.10 | $19.57 | $19.74 | $19.74 | 188,136 |
2021-04-29 | $20.24 | $20.24 | $19.54 | $19.84 | $19.84 | 251,458 |
2021-04-28 | $20.30 | $20.38 | $20.02 | $20.10 | $20.10 | 162,106 |
2021-04-27 | $21.13 | $21.13 | $20.05 | $20.35 | $20.35 | 409,809 |
2021-04-26 | $21.16 | $21.46 | $20.72 | $20.79 | $20.79 | 150,964 |
2021-04-23 | $21.86 | $21.86 | $21.06 | $21.15 | $21.15 | 187,973 |
2021-04-22 | $22.33 | $22.74 | $21.41 | $21.83 | $21.83 | 219,658 |
2021-04-21 | $22.08 | $22.49 | $21.67 | $22.46 | $22.46 | 349,686 |
2021-04-20 | $21.90 | $22.32 | $21.18 | $22.08 | $22.08 | 1,300,122 |
2021-04-19 | $21.64 | $21.86 | $20.89 | $21.86 | $21.86 | 151,489 |
2021-04-16 | $21.60 | $21.81 | $21.30 | $21.71 | $21.71 | 251,701 |
2021-04-15 | $21.34 | $21.71 | $21.02 | $21.50 | $21.50 | 204,268 |
2021-04-14 | $21.21 | $21.55 | $20.61 | $21.30 | $21.30 | 198,072 |
2021-04-13 | $20.61 | $20.91 | $20.21 | $20.58 | $20.58 | 129,861 |
2021-04-12 | $20.87 | $20.87 | $19.99 | $20.55 | $20.55 | 159,452 |
2021-04-09 | $21.89 | $21.89 | $20.81 | $20.95 | $20.95 | 240,645 |
2021-04-08 | $21.75 | $21.88 | $21.26 | $21.77 | $21.77 | 205,119 |
2021-04-07 | $20.61 | $21.88 | $20.19 | $21.55 | $21.55 | 537,354 |
2021-04-06 | $20.55 | $21.45 | $20.36 | $20.75 | $20.75 | 327,847 |
2021-04-05 | $20.07 | $20.64 | $19.97 | $20.56 | $20.56 | 228,158 |
2021-04-01 | $20.47 | $20.47 | $19.82 | $20.12 | $20.12 | 432,747 |
2021-03-31 | $20.32 | $20.48 | $19.27 | $20.41 | $20.41 | 514,644 |
2021-03-30 | $20.50 | $20.66 | $20.13 | $20.64 | $20.64 | 171,158 |
2021-03-29 | $20.56 | $20.65 | $20.16 | $20.59 | $20.59 | 180,240 |
2021-03-26 | $20.15 | $20.50 | $19.62 | $20.49 | $20.49 | 215,070 |
2021-03-25 | $19.25 | $20.16 | $18.61 | $20.01 | $20.01 | 321,056 |
2021-03-24 | $20.69 | $20.69 | $19.17 | $19.25 | $19.25 | 337,784 |
2021-03-23 | $20.20 | $20.72 | $19.80 | $20.46 | $20.46 | 308,624 |
2021-03-22 | $21.04 | $21.21 | $20.29 | $20.42 | $20.42 | 249,483 |
2021-03-19 | $20.50 | $21.18 | $20.23 | $21.08 | $21.08 | 677,362 |
2021-03-18 | $20.59 | $20.94 | $19.51 | $19.65 | $19.65 | 398,149 |
2021-03-17 | $20.46 | $20.68 | $19.70 | $20.66 | $20.66 | 271,172 |
2021-03-16 | $20.41 | $20.51 | $20.01 | $20.50 | $20.50 | 234,360 |
2021-03-15 | $20.49 | $20.68 | $20.01 | $20.60 | $20.60 | 240,213 |
2021-03-12 | $20.68 | $20.88 | $19.90 | $20.64 | $20.64 | 265,048 |
2021-03-11 | $20.63 | $21.01 | $20.04 | $20.87 | $20.87 | 258,639 |
2021-03-10 | $20.28 | $21.00 | $20.28 | $20.60 | $20.60 | 309,902 |
2021-03-09 | $19.75 | $20.94 | $19.60 | $20.39 | $20.39 | 730,824 |
2021-03-08 | $19.50 | $19.65 | $18.93 | $19.31 | $19.31 | 312,522 |
2021-03-05 | $18.70 | $19.53 | $18.09 | $19.45 | $19.45 | 407,508 |
2021-03-04 | $18.84 | $19.20 | $18.33 | $18.76 | $18.76 | 296,497 |
2021-03-03 | $18.47 | $19.13 | $18.12 | $18.92 | $18.92 | 361,445 |
2021-03-02 | $17.49 | $18.53 | $17.32 | $18.39 | $18.39 | 400,796 |
2021-03-01 | $16.77 | $17.52 | $16.70 | $17.48 | $17.48 | 424,938 |
2021-02-26 | $17.34 | $17.62 | $16.46 | $16.57 | $16.57 | 352,466 |
2021-02-25 | $17.52 | $18.09 | $17.10 | $17.31 | $17.31 | 385,245 |
2021-02-24 | $19.14 | $19.14 | $17.13 | $17.49 | $17.49 | 1,108,145 |
2021-02-23 | $17.71 | $18.32 | $17.17 | $17.65 | $17.65 | 431,253 |
2021-02-22 | $18.60 | $18.69 | $17.97 | $18.08 | $18.08 | 561,028 |
2021-02-19 | $18.75 | $19.29 | $18.58 | $18.79 | $18.79 | 202,879 |
2021-02-18 | $18.72 | $19.23 | $18.43 | $18.80 | $18.80 | 270,162 |
2021-02-17 | $19.01 | $19.34 | $18.29 | $19.01 | $19.01 | 299,255 |
2021-02-16 | $19.88 | $19.99 | $19.00 | $19.08 | $19.08 | 445,635 |
2021-02-12 | $19.77 | $20.17 | $19.19 | $19.66 | $19.66 | 197,427 |
2021-02-11 | $20.50 | $20.50 | $19.69 | $19.95 | $19.95 | 324,540 |
2021-02-10 | $20.91 | $21.00 | $19.69 | $20.44 | $20.44 | 409,627 |
2021-02-09 | $20.01 | $20.74 | $19.79 | $20.64 | $20.64 | 331,718 |
2021-02-08 | $20.75 | $20.75 | $19.70 | $20.00 | $20.00 | 157,544 |
2021-02-05 | $19.84 | $20.15 | $19.24 | $19.90 | $19.90 | 179,558 |
2021-02-04 | $19.61 | $20.11 | $19.32 | $19.74 | $19.74 | 378,350 |
2021-02-03 | $19.36 | $19.64 | $18.78 | $19.57 | $19.57 | 365,577 |
2021-02-02 | $19.33 | $19.88 | $18.72 | $19.36 | $19.36 | 284,519 |
2021-02-01 | $18.52 | $19.09 | $18.51 | $18.79 | $18.79 | 225,094 |
2021-01-29 | $18.29 | $18.79 | $18.05 | $18.64 | $18.64 | 446,434 |
2021-01-28 | $19.11 | $19.75 | $18.25 | $18.31 | $18.31 | 378,600 |
2021-01-27 | $18.06 | $19.45 | $17.90 | $19.09 | $19.09 | 475,994 |
2021-01-26 | $18.57 | $19.18 | $18.44 | $18.52 | $18.52 | 245,640 |
2021-01-25 | $18.28 | $18.63 | $18.00 | $18.41 | $18.41 | 492,099 |
2021-01-22 | $17.87 | $18.56 | $17.73 | $18.13 | $18.13 | 225,465 |
2021-01-21 | $18.12 | $18.12 | $17.59 | $17.89 | $17.89 | 178,235 |
2021-01-20 | $18.86 | $18.95 | $18.00 | $18.22 | $18.22 | 221,362 |
2021-01-19 | $18.65 | $18.72 | $17.66 | $18.48 | $18.48 | 334,799 |
2021-01-15 | $18.32 | $18.91 | $17.53 | $17.99 | $17.99 | 503,232 |
2021-01-14 | $17.40 | $18.37 | $16.89 | $18.02 | $18.02 | 506,238 |
2021-01-13 | $17.04 | $17.47 | $16.85 | $17.31 | $17.31 | 230,018 |
2021-01-12 | $16.85 | $17.35 | $16.70 | $16.95 | $16.95 | 225,660 |
2021-01-11 | $17.57 | $17.99 | $16.65 | $16.75 | $16.75 | 380,503 |
2021-01-08 | $17.16 | $18.07 | $17.00 | $17.66 | $17.66 | 308,664 |
2021-01-07 | $16.98 | $17.28 | $16.53 | $17.12 | $17.12 | 380,333 |
2021-01-06 | $17.21 | $17.80 | $16.83 | $16.96 | $16.96 | 562,605 |
2021-01-05 | $17.55 | $17.86 | $16.87 | $16.98 | $16.98 | 405,596 |
2021-01-04 | $17.83 | $17.83 | $17.17 | $17.53 | $17.53 | 223,479 |
2020-12-31 | $17.67 | $17.98 | $17.25 | $17.77 | $17.77 | 163,739 |
2020-12-30 | $17.86 | $18.15 | $17.58 | $17.66 | $17.66 | 171,760 |
2020-12-29 | $18.35 | $18.35 | $17.58 | $17.85 | $17.85 | 192,802 |
2020-12-28 | $19.01 | $19.01 | $18.07 | $18.21 | $18.21 | 253,634 |
2020-12-24 | $18.48 | $19.01 | $18.14 | $18.76 | $18.76 | 68,289 |
2020-12-23 | $19.25 | $19.25 | $18.16 | $18.26 | $18.26 | 199,218 |
2020-12-22 | $18.92 | $19.40 | $18.61 | $19.06 | $19.06 | 169,323 |
2020-12-21 | $19.15 | $19.27 | $18.71 | $19.01 | $19.01 | 170,800 |
2020-12-18 | $19.37 | $20.15 | $18.78 | $19.46 | $19.46 | 705,425 |
2020-12-17 | $18.96 | $19.29 | $18.27 | $19.23 | $19.23 | 221,410 |
2020-12-16 | $19.87 | $19.95 | $18.96 | $19.05 | $19.05 | 402,964 |
2020-12-15 | $19.23 | $19.81 | $18.87 | $19.74 | $19.74 | 276,615 |
2020-12-14 | $18.97 | $19.68 | $18.66 | $19.04 | $19.04 | 285,134 |
2020-12-11 | $18.60 | $18.96 | $18.22 | $18.61 | $18.61 | 263,439 |
2020-12-10 | $18.04 | $18.89 | $17.85 | $18.60 | $18.60 | 341,859 |
2020-12-09 | $18.37 | $18.37 | $17.71 | $18.04 | $18.04 | 261,141 |
2020-12-08 | $17.04 | $18.21 | $16.87 | $18.15 | $18.15 | 402,209 |
2020-12-07 | $17.09 | $17.44 | $17.02 | $17.25 | $17.25 | 312,626 |
2020-12-04 | $17.19 | $17.29 | $16.60 | $17.05 | $17.05 | 279,498 |
2020-12-03 | $17.59 | $18.05 | $17.02 | $17.19 | $17.19 | 293,203 |
2020-12-02 | $17.24 | $17.72 | $16.93 | $17.60 | $17.60 | 389,350 |
2020-12-01 | $16.84 | $17.28 | $16.55 | $17.23 | $17.23 | 683,748 |
2020-11-30 | $16.31 | $16.76 | $16.31 | $16.59 | $16.59 | 409,908 |
2020-11-27 | $16.81 | $17.04 | $16.32 | $16.41 | $16.41 | 126,034 |
2020-11-25 | $16.50 | $17.93 | $16.10 | $16.90 | $16.90 | 479,881 |
2020-11-24 | $16.65 | $16.80 | $16.15 | $16.57 | $16.57 | 592,316 |
2020-11-23 | $17.35 | $17.35 | $16.17 | $16.23 | $16.23 | 366,198 |
2020-11-20 | $16.91 | $17.60 | $16.63 | $17.21 | $17.21 | 206,308 |
2020-11-19 | $16.87 | $17.21 | $16.56 | $17.15 | $17.15 | 170,072 |
2020-11-18 | $17.84 | $18.03 | $16.82 | $16.89 | $16.89 | 354,414 |
2020-11-17 | $17.75 | $17.93 | $17.35 | $17.67 | $17.67 | 391,281 |
2020-11-16 | $17.71 | $18.21 | $17.00 | $17.98 | $17.98 | 423,331 |
2020-11-13 | $17.59 | $17.75 | $17.16 | $17.66 | $17.66 | 244,891 |
2020-11-12 | $18.08 | $18.28 | $17.29 | $17.46 | $17.46 | 286,818 |
2020-11-11 | $18.77 | $18.77 | $17.90 | $18.35 | $18.35 | 197,953 |
2020-11-10 | $18.10 | $19.00 | $17.44 | $18.69 | $18.69 | 484,167 |
2020-11-09 | $17.53 | $19.00 | $17.20 | $17.87 | $17.87 | 311,660 |
2020-11-06 | $18.73 | $18.94 | $16.78 | $16.79 | $16.79 | 910,900 |
2020-11-05 | $19.56 | $19.95 | $19.07 | $19.48 | $19.48 | 159,069 |
2020-11-04 | $18.99 | $20.02 | $18.52 | $19.38 | $19.38 | 249,910 |
2020-11-03 | $18.40 | $18.96 | $18.32 | $18.83 | $18.83 | 213,793 |
2020-11-02 | $19.15 | $19.20 | $18.15 | $18.59 | $18.59 | 149,783 |
2020-10-30 | $19.22 | $19.98 | $18.43 | $18.91 | $18.91 | 1,255,370 |
2020-10-29 | $18.95 | $19.45 | $18.47 | $19.27 | $19.27 | 327,706 |
2020-10-28 | $19.78 | $19.88 | $18.52 | $19.00 | $19.00 | 390,351 |
2020-10-27 | $19.70 | $20.53 | $19.22 | $20.16 | $20.16 | 791,108 |
2020-10-26 | $19.29 | $20.13 | $19.10 | $19.80 | $19.80 | 451,336 |
2020-10-23 | $19.20 | $19.55 | $18.84 | $19.45 | $19.45 | 249,563 |
2020-10-22 | $18.09 | $19.13 | $17.82 | $19.03 | $19.03 | 258,232 |
2020-10-21 | $18.44 | $18.63 | $17.65 | $18.07 | $18.07 | 350,181 |
2020-10-20 | $18.75 | $19.12 | $18.29 | $18.40 | $18.40 | 157,542 |
2020-10-19 | $18.58 | $19.34 | $18.54 | $18.69 | $18.69 | 172,368 |
2020-10-16 | $18.27 | $18.82 | $18.11 | $18.53 | $18.53 | 265,927 |
2020-10-15 | $18.62 | $18.75 | $18.02 | $18.40 | $18.40 | 248,752 |
2020-10-14 | $19.40 | $20.00 | $18.25 | $18.94 | $18.94 | 558,884 |
2020-10-13 | $17.37 | $17.72 | $17.10 | $17.28 | $17.28 | 300,582 |
2020-10-12 | $17.98 | $18.56 | $16.18 | $17.62 | $17.62 | 150,897 |
2020-10-09 | $17.41 | $18.37 | $17.05 | $18.00 | $18.00 | 409,362 |
2020-10-08 | $16.61 | $17.92 | $15.95 | $17.32 | $17.32 | 522,054 |
2020-10-07 | $14.96 | $16.78 | $14.52 | $16.39 | $16.39 | 704,168 |
2020-10-06 | $15.37 | $15.60 | $14.88 | $14.90 | $14.90 | 181,155 |
2020-10-05 | $15.13 | $15.52 | $14.89 | $15.33 | $15.33 | 235,810 |
2020-10-02 | $14.57 | $15.18 | $14.57 | $14.98 | $14.98 | 223,020 |
2020-10-01 | $14.73 | $15.42 | $14.48 | $14.89 | $14.89 | 419,499 |
2020-09-30 | $15.48 | $15.55 | $14.62 | $14.79 | $14.79 | 894,168 |
2020-09-29 | $15.49 | $15.53 | $14.95 | $15.07 | $15.07 | 553,575 |
2020-09-28 | $16.02 | $16.35 | $15.46 | $15.56 | $15.56 | 295,967 |
2020-09-25 | $15.47 | $15.74 | $15.26 | $15.72 | $15.72 | 345,507 |
2020-09-24 | $16.06 | $16.20 | $15.43 | $15.53 | $15.53 | 400,411 |
2020-09-23 | $16.96 | $16.96 | $16.13 | $16.14 | $16.14 | 596,294 |
2020-09-22 | $17.08 | $17.19 | $16.33 | $16.92 | $16.92 | 1,071,220 |
2020-09-21 | $17.54 | $17.76 | $16.69 | $17.01 | $17.01 | 260,195 |
2020-09-18 | $17.81 | $17.88 | $17.42 | $17.82 | $17.82 | 537,131 |
2020-09-17 | $17.72 | $17.83 | $17.19 | $17.62 | $17.62 | 183,245 |
2020-09-16 | $17.96 | $18.09 | $17.68 | $17.74 | $17.74 | 154,034 |
2020-09-15 | $18.30 | $18.53 | $17.53 | $17.83 | $17.83 | 193,028 |
2020-09-14 | $17.13 | $18.26 | $17.02 | $18.13 | $18.13 | 228,059 |
2020-09-11 | $16.97 | $17.15 | $16.66 | $16.87 | $16.87 | 248,016 |
2020-09-10 | $17.20 | $17.73 | $16.94 | $16.96 | $16.96 | 186,573 |
2020-09-09 | $17.11 | $17.56 | $16.98 | $17.07 | $17.07 | 151,103 |
2020-09-08 | $16.98 | $17.35 | $16.73 | $17.03 | $17.03 | 206,875 |
2020-09-04 | $18.49 | $18.49 | $16.70 | $17.16 | $17.16 | 295,432 |
2020-09-03 | $18.74 | $19.09 | $18.21 | $18.37 | $18.37 | 924,685 |
2020-09-02 | $18.18 | $18.82 | $18.07 | $18.71 | $18.71 | 289,472 |
2020-09-01 | $18.33 | $18.38 | $17.98 | $18.29 | $18.29 | 344,183 |
2020-08-31 | $17.21 | $18.65 | $17.21 | $18.33 | $18.33 | 382,759 |
2020-08-28 | $17.17 | $17.38 | $16.81 | $17.32 | $17.32 | 307,161 |
2020-08-27 | $17.83 | $17.83 | $16.88 | $17.03 | $17.03 | 303,801 |
2020-08-26 | $17.93 | $18.11 | $17.35 | $17.75 | $17.75 | 346,679 |
2020-08-25 | $17.84 | $18.01 | $17.37 | $17.94 | $17.94 | 525,853 |
2020-08-24 | $18.39 | $18.47 | $17.80 | $17.96 | $17.96 | 415,222 |
2020-08-21 | $18.10 | $18.55 | $17.92 | $18.46 | $18.46 | 443,041 |
2020-08-20 | $17.10 | $18.37 | $17.00 | $18.22 | $18.22 | 421,883 |
2020-08-19 | $16.71 | $17.20 | $16.42 | $17.15 | $17.15 | 569,102 |
2020-08-18 | $17.27 | $17.31 | $16.56 | $16.61 | $16.61 | 182,712 |
2020-08-17 | $16.83 | $17.37 | $16.69 | $17.25 | $17.25 | 306,658 |
2020-08-14 | $16.81 | $16.97 | $16.52 | $16.70 | $16.70 | 268,771 |
2020-08-13 | $16.79 | $17.43 | $16.60 | $16.92 | $16.92 | 263,863 |
2020-08-12 | $17.32 | $17.64 | $16.70 | $16.81 | $16.81 | 288,710 |
2020-08-11 | $17.59 | $18.12 | $17.06 | $17.16 | $17.16 | 348,538 |
2020-08-10 | $18.04 | $18.67 | $17.40 | $17.55 | $17.55 | 307,938 |
2020-08-07 | $19.11 | $20.38 | $17.69 | $17.96 | $17.96 | 744,559 |
2020-08-06 | $20.33 | $20.96 | $20.33 | $20.84 | $20.84 | 287,539 |
2020-08-05 | $20.41 | $20.44 | $20.05 | $20.38 | $20.38 | 279,600 |
2020-08-04 | $19.80 | $20.24 | $19.80 | $20.22 | $20.22 | 307,684 |
2020-08-03 | $19.47 | $20.05 | $19.34 | $19.91 | $19.91 | 259,989 |
2020-07-31 | $20.13 | $20.30 | $19.21 | $19.42 | $19.42 | 349,687 |
2020-07-30 | $20.06 | $20.50 | $20.06 | $20.19 | $20.19 | 295,441 |
2020-07-29 | $20.78 | $20.98 | $20.12 | $20.22 | $20.22 | 207,745 |
2020-07-28 | $20.76 | $21.18 | $20.65 | $20.67 | $20.67 | 154,403 |
2020-07-27 | $20.75 | $21.09 | $20.30 | $20.78 | $20.78 | 158,031 |
2020-07-24 | $20.86 | $21.32 | $20.25 | $20.75 | $20.75 | 319,074 |
2020-07-23 | $21.66 | $21.98 | $20.96 | $21.02 | $21.02 | 196,552 |
2020-07-22 | $22.42 | $22.45 | $21.82 | $21.85 | $21.85 | 269,709 |
2020-07-21 | $22.58 | $22.82 | $22.13 | $22.49 | $22.49 | 208,190 |
2020-07-20 | $22.33 | $22.77 | $21.95 | $22.43 | $22.43 | 271,700 |
2020-07-17 | $21.55 | $22.39 | $21.55 | $22.19 | $22.19 | 452,200 |
2020-07-16 | $21.88 | $21.88 | $21.46 | $21.66 | $21.66 | 283,700 |
2020-07-15 | $21.54 | $22.39 | $21.42 | $22.02 | $22.02 | 476,300 |
2020-07-14 | $21.11 | $21.56 | $20.84 | $21.23 | $21.23 | 534,200 |
2020-07-13 | $21.98 | $22.40 | $21.17 | $21.21 | $21.21 | 334,800 |
2020-07-10 | $21.52 | $22.20 | $21.26 | $21.62 | $21.62 | 395,700 |
2020-07-09 | $21.20 | $21.55 | $20.68 | $21.42 | $21.42 | 460,000 |
2020-07-08 | $20.69 | $21.30 | $20.42 | $21.16 | $21.16 | 502,900 |
2020-07-07 | $20.41 | $21.07 | $20.13 | $20.64 | $20.64 | 456,100 |
2020-07-06 | $20.73 | $20.85 | $19.87 | $19.94 | $19.94 | 358,900 |
2020-07-02 | $20.99 | $21.21 | $20.32 | $20.52 | $20.52 | 368,800 |
2020-07-01 | $21.08 | $21.17 | $20.56 | $20.66 | $20.66 | 579,200 |
2020-06-30 | $20.62 | $21.35 | $20.39 | $20.99 | $20.99 | 718,600 |
2020-06-29 | $21.05 | $21.31 | $20.36 | $20.64 | $20.64 | 491,400 |
2020-06-26 | $21.48 | $21.55 | $20.17 | $21.01 | $21.01 | 1,126,772 |
2020-06-25 | $22.12 | $22.30 | $21.29 | $21.63 | $21.63 | 328,040 |
2020-06-24 | $22.42 | $22.49 | $21.34 | $22.06 | $22.06 | 359,191 |
2020-06-23 | $22.51 | $22.99 | $22.35 | $22.48 | $22.48 | 442,863 |
2020-06-22 | $21.99 | $22.47 | $21.60 | $22.36 | $22.36 | 675,703 |
2020-06-19 | $21.12 | $21.98 | $20.96 | $21.88 | $21.88 | 1,091,743 |
2020-06-18 | $21.54 | $21.58 | $20.80 | $20.98 | $20.98 | 1,322,096 |
2020-06-17 | $22.75 | $22.90 | $20.92 | $21.65 | $21.65 | 1,876,604 |
2020-06-16 | $24.05 | $24.68 | $23.65 | $23.80 | $23.80 | 494,057 |
2020-06-15 | $24.54 | $25.14 | $23.28 | $23.58 | $23.58 | 582,322 |
2020-06-12 | $26.25 | $26.51 | $24.59 | $25.25 | $25.25 | 959,202 |
2020-06-11 | $26.02 | $26.45 | $25.69 | $25.74 | $25.74 | 378,884 |
2020-06-10 | $26.35 | $26.86 | $26.00 | $26.38 | $26.38 | 314,009 |
2020-06-09 | $25.99 | $26.64 | $25.95 | $26.18 | $26.18 | 1,042,672 |
2020-06-08 | $26.02 | $27.03 | $25.71 | $26.11 | $26.11 | 350,195 |
2020-06-05 | $26.31 | $27.35 | $25.59 | $25.84 | $25.84 | 592,560 |
2020-06-04 | $26.30 | $26.98 | $25.96 | $26.30 | $26.30 | 529,777 |
2020-06-03 | $26.99 | $27.00 | $26.40 | $26.64 | $26.64 | 644,244 |
2020-06-02 | $27.01 | $27.01 | $25.62 | $26.54 | $26.54 | 1,078,972 |
2020-06-01 | $25.32 | $25.62 | $25.13 | $25.58 | $25.58 | 517,178 |
2020-05-29 | $25.05 | $25.55 | $24.61 | $25.25 | $25.25 | 451,525 |
2020-05-28 | $25.29 | $25.59 | $24.79 | $24.97 | $24.97 | 354,749 |
2020-05-27 | $26.65 | $26.65 | $24.79 | $25.11 | $25.11 | 331,293 |
2020-05-26 | $27.77 | $28.00 | $26.13 | $26.69 | $26.69 | 268,318 |
2020-05-22 | $27.29 | $27.44 | $26.81 | $27.38 | $27.38 | 270,194 |
2020-05-21 | $26.73 | $27.48 | $26.36 | $27.36 | $27.36 | 205,972 |
2020-05-20 | $27.33 | $27.40 | $26.37 | $26.67 | $26.67 | 216,277 |
2020-05-19 | $27.46 | $28.28 | $26.93 | $26.94 | $26.94 | 188,578 |
2020-05-18 | $27.72 | $28.57 | $27.16 | $27.73 | $27.73 | 334,672 |
2020-05-15 | $26.60 | $27.55 | $26.53 | $27.41 | $27.41 | 131,255 |
2020-05-14 | $26.47 | $27.18 | $25.62 | $26.74 | $26.74 | 273,315 |
2020-05-13 | $28.98 | $28.98 | $26.49 | $26.96 | $26.96 | 183,002 |
2020-05-12 | $28.93 | $29.81 | $28.18 | $28.49 | $28.49 | 219,077 |
2020-05-11 | $27.46 | $29.07 | $27.24 | $28.75 | $28.75 | 324,457 |
2020-05-08 | $27.53 | $28.32 | $27.37 | $28.08 | $28.08 | 174,962 |
2020-05-07 | $28.07 | $28.61 | $26.74 | $27.03 | $27.03 | 270,766 |
2020-05-06 | $27.69 | $28.55 | $27.44 | $28.13 | $28.13 | 150,066 |
2020-05-05 | $27.19 | $28.25 | $26.38 | $27.71 | $27.71 | 442,601 |
2020-05-04 | $26.64 | $27.41 | $26.25 | $26.62 | $26.62 | 361,858 |
2020-05-01 | $28.96 | $29.09 | $26.20 | $26.75 | $26.75 | 235,542 |
2020-04-30 | $30.35 | $30.91 | $29.09 | $29.16 | $29.16 | 168,998 |
2020-04-29 | $30.42 | $31.35 | $30.17 | $30.69 | $30.69 | 289,416 |
2020-04-28 | $31.00 | $31.00 | $29.88 | $30.14 | $30.14 | 165,892 |
2020-04-27 | $30.68 | $31.00 | $30.11 | $30.50 | $30.50 | 238,105 |
2020-04-24 | $29.37 | $30.62 | $28.65 | $30.28 | $30.28 | 472,945 |
2020-04-23 | $28.11 | $29.42 | $27.95 | $28.94 | $28.94 | 458,955 |
2020-04-22 | $27.73 | $28.10 | $27.11 | $27.86 | $27.86 | 464,383 |
2020-04-21 | $26.64 | $27.43 | $26.10 | $27.24 | $27.24 | 198,405 |
2020-04-20 | $26.09 | $28.12 | $26.09 | $27.33 | $27.33 | 569,529 |
2020-04-17 | $26.60 | $27.10 | $25.98 | $26.66 | $26.66 | 323,063 |
2020-04-16 | $25.91 | $26.58 | $25.22 | $26.08 | $26.08 | 462,740 |
2020-04-15 | $26.24 | $27.32 | $25.86 | $25.91 | $25.91 | 282,681 |
2020-04-14 | $26.59 | $26.94 | $25.80 | $26.86 | $26.86 | 207,498 |
2020-04-13 | $24.65 | $26.18 | $24.60 | $25.83 | $25.83 | 177,148 |
2020-04-09 | $24.01 | $24.97 | $23.65 | $24.70 | $24.70 | 508,204 |
2020-04-08 | $22.82 | $23.79 | $22.61 | $23.50 | $23.50 | 263,954 |
2020-04-07 | $23.54 | $23.66 | $21.95 | $22.56 | $22.56 | 178,577 |
2020-04-06 | $23.46 | $24.02 | $22.78 | $23.29 | $23.29 | 327,694 |
2020-04-03 | $22.16 | $23.13 | $21.48 | $22.84 | $22.84 | 201,420 |
2020-04-02 | $21.29 | $22.25 | $20.79 | $22.17 | $22.17 | 267,567 |
2020-04-01 | $22.53 | $22.85 | $20.89 | $21.43 | $21.43 | 269,791 |
2020-03-31 | $22.98 | $23.36 | $22.13 | $23.11 | $23.11 | 296,873 |
2020-03-30 | $21.24 | $23.21 | $21.24 | $23.06 | $23.06 | 239,783 |
2020-03-27 | $22.58 | $23.12 | $20.73 | $21.13 | $21.13 | 269,744 |
2020-03-26 | $22.27 | $23.64 | $22.15 | $23.29 | $23.29 | 233,648 |
2020-03-25 | $23.39 | $24.19 | $21.56 | $22.27 | $22.27 | 298,282 |
2020-03-24 | $23.34 | $24.83 | $22.80 | $23.54 | $23.54 | 357,146 |
2020-03-23 | $22.57 | $24.30 | $21.22 | $22.46 | $22.46 | 327,719 |
2020-03-20 | $21.24 | $22.74 | $20.78 | $22.14 | $22.14 | 984,060 |
2020-03-19 | $17.92 | $22.44 | $16.86 | $21.21 | $21.21 | 403,028 |
2020-03-18 | $17.57 | $19.38 | $17.00 | $17.96 | $17.96 | 391,859 |
2020-03-17 | $18.07 | $19.80 | $17.09 | $18.28 | $18.28 | 897,180 |
2020-03-16 | $22.60 | $22.60 | $17.06 | $17.84 | $17.84 | 480,452 |
2020-03-13 | $25.33 | $25.50 | $20.94 | $24.84 | $24.84 | 465,336 |
2020-03-12 | $23.39 | $25.49 | $22.75 | $24.44 | $24.44 | 635,886 |
2020-03-11 | $25.42 | $26.54 | $24.38 | $24.80 | $24.80 | 648,693 |
2020-03-10 | $25.51 | $25.99 | $24.15 | $25.99 | $25.99 | 537,342 |
2020-03-09 | $24.10 | $25.76 | $24.10 | $25.06 | $25.06 | 394,385 |
2020-03-06 | $25.42 | $26.15 | $25.26 | $26.12 | $26.12 | 400,794 |
2020-03-05 | $25.61 | $26.51 | $25.19 | $26.00 | $26.00 | 288,452 |
2020-03-04 | $25.40 | $26.36 | $25.40 | $26.09 | $26.09 | 283,632 |
2020-03-03 | $25.31 | $26.06 | $25.00 | $25.37 | $25.37 | 291,190 |
2020-03-02 | $24.71 | $25.89 | $24.06 | $25.42 | $25.42 | 435,284 |
2020-02-28 | $23.20 | $24.63 | $22.81 | $24.35 | $24.35 | 674,897 |
2020-02-27 | $23.18 | $24.69 | $22.44 | $23.92 | $23.92 | 549,988 |
2020-02-26 | $23.27 | $23.83 | $22.67 | $23.77 | $23.77 | 448,099 |
2020-02-25 | $23.51 | $23.98 | $22.37 | $23.06 | $23.06 | 852,523 |
2020-02-24 | $25.01 | $25.28 | $22.81 | $23.51 | $23.51 | 553,355 |
2020-02-21 | $25.86 | $25.92 | $25.27 | $25.77 | $25.77 | 502,133 |
2020-02-20 | $25.20 | $26.25 | $25.00 | $25.90 | $25.90 | 518,709 |
2020-02-19 | $24.99 | $25.91 | $24.59 | $25.30 | $25.30 | 256,121 |
2020-02-18 | $23.52 | $26.30 | $23.52 | $24.83 | $24.83 | 973,558 |
2020-02-14 | $25.09 | $25.37 | $24.80 | $25.08 | $25.08 | 575,360 |
2020-02-13 | $24.15 | $25.47 | $24.02 | $25.11 | $25.11 | 539,136 |
2020-02-12 | $26.12 | $26.12 | $24.41 | $24.67 | $24.67 | 3,999,952 |
2020-02-11 | $29.40 | $29.96 | $27.52 | $27.89 | $27.89 | 458,715 |
2020-02-10 | $30.64 | $30.91 | $30.27 | $30.58 | $30.58 | 221,190 |
2020-02-07 | $30.81 | $30.99 | $30.28 | $30.65 | $30.65 | 298,274 |
2020-02-06 | $31.31 | $31.31 | $30.49 | $30.77 | $30.77 | 364,905 |
2020-02-05 | $30.27 | $31.54 | $30.04 | $31.21 | $31.21 | 621,160 |
2020-02-04 | $29.57 | $30.13 | $28.78 | $30.00 | $30.00 | 220,689 |
2020-02-03 | $28.02 | $29.44 | $28.01 | $29.28 | $29.28 | 364,621 |
2020-01-31 | $27.87 | $28.38 | $27.32 | $27.88 | $27.88 | 635,503 |
2020-01-30 | $27.62 | $27.97 | $26.97 | $27.97 | $27.97 | 175,729 |
2020-01-29 | $27.25 | $27.88 | $27.10 | $27.80 | $27.80 | 294,661 |
2020-01-28 | $26.33 | $27.36 | $26.10 | $27.20 | $27.20 | 398,180 |
2020-01-27 | $25.74 | $26.83 | $25.74 | $26.14 | $26.14 | 255,909 |
2020-01-24 | $26.00 | $26.40 | $25.76 | $26.19 | $26.19 | 250,809 |
2020-01-23 | $25.62 | $25.88 | $25.13 | $25.86 | $25.86 | 392,395 |
2020-01-22 | $26.50 | $26.64 | $25.50 | $25.77 | $25.77 | 312,766 |
2020-01-21 | $25.26 | $26.47 | $25.25 | $26.44 | $26.44 | 221,617 |
2020-01-17 | $25.68 | $25.68 | $25.02 | $25.22 | $25.22 | 117,527 |
2020-01-16 | $25.52 | $25.83 | $25.21 | $25.46 | $25.46 | 209,501 |
2020-01-15 | $25.15 | $25.83 | $25.04 | $25.33 | $25.33 | 150,125 |
2020-01-14 | $24.48 | $25.52 | $24.29 | $25.16 | $25.16 | 174,387 |
2020-01-13 | $24.38 | $24.58 | $23.68 | $24.53 | $24.53 | 332,065 |
2020-01-10 | $24.32 | $24.74 | $24.14 | $24.41 | $24.41 | 206,874 |
2020-01-09 | $24.44 | $24.65 | $23.73 | $24.21 | $24.21 | 276,937 |
2020-01-08 | $24.24 | $24.63 | $23.54 | $24.20 | $24.20 | 346,087 |
2020-01-07 | $23.78 | $23.81 | $23.01 | $23.63 | $23.63 | 185,459 |
2020-01-06 | $23.50 | $23.97 | $23.28 | $23.84 | $23.84 | 302,480 |
2020-01-03 | $24.33 | $24.39 | $23.56 | $23.83 | $23.83 | 403,637 |
2020-01-02 | $25.91 | $25.91 | $23.86 | $24.67 | $24.67 | 347,363 |
2019-12-31 | $25.78 | $26.31 | $25.48 | $25.89 | $25.89 | 244,236 |
2019-12-30 | $25.69 | $25.92 | $25.12 | $25.83 | $25.83 | 427,434 |
2019-12-27 | $25.94 | $26.01 | $25.27 | $25.78 | $25.78 | 269,849 |
2019-12-26 | $25.91 | $26.47 | $25.53 | $25.78 | $25.78 | 198,466 |
2019-12-24 | $24.92 | $25.93 | $24.83 | $25.88 | $25.88 | 76,124 |
2019-12-23 | $24.55 | $25.23 | $23.87 | $24.89 | $24.89 | 176,266 |
2019-12-20 | $24.70 | $24.85 | $23.71 | $24.26 | $24.26 | 417,376 |
2019-12-19 | $23.69 | $24.68 | $23.53 | $24.55 | $24.55 | 622,786 |
2019-12-18 | $22.84 | $23.73 | $22.58 | $23.53 | $23.53 | 819,771 |
2019-12-17 | $22.69 | $22.83 | $22.45 | $22.72 | $22.72 | 278,100 |
2019-12-16 | $22.09 | $22.87 | $21.99 | $22.71 | $22.71 | 267,370 |
2019-12-13 | $21.23 | $21.84 | $20.89 | $21.84 | $21.84 | 327,147 |
2019-12-12 | $20.69 | $21.74 | $20.43 | $21.07 | $21.07 | 328,937 |
2019-12-11 | $20.96 | $21.00 | $20.57 | $20.72 | $20.72 | 100,314 |
2019-12-10 | $21.02 | $21.12 | $20.44 | $20.80 | $20.80 | 479,339 |
2019-12-09 | $21.22 | $21.59 | $21.07 | $21.11 | $21.11 | 154,999 |
2019-12-06 | $21.07 | $21.21 | $20.64 | $21.09 | $21.09 | 312,906 |
2019-12-05 | $21.52 | $21.63 | $20.92 | $20.99 | $20.99 | 123,398 |
2019-12-04 | $21.39 | $21.71 | $20.79 | $21.58 | $21.58 | 244,457 |
2019-12-03 | $21.53 | $22.17 | $21.53 | $21.72 | $21.72 | 281,541 |
2019-12-02 | $21.78 | $21.92 | $21.17 | $21.84 | $21.84 | 231,928 |
2019-11-29 | $21.10 | $22.00 | $21.10 | $21.76 | $21.76 | 477,579 |
2019-11-27 | $19.25 | $21.41 | $19.25 | $21.15 | $21.15 | 932,568 |
2019-11-26 | $18.53 | $19.43 | $18.39 | $19.22 | $19.22 | 436,962 |
2019-11-25 | $18.26 | $18.75 | $18.10 | $18.50 | $18.50 | 328,120 |
2019-11-22 | $17.81 | $18.24 | $17.56 | $18.12 | $18.12 | 259,314 |
2019-11-21 | $17.77 | $18.30 | $17.73 | $17.90 | $17.90 | 169,818 |
2019-11-20 | $17.37 | $17.74 | $17.17 | $17.60 | $17.60 | 312,365 |
2019-11-19 | $17.32 | $17.95 | $17.18 | $17.46 | $17.46 | 225,748 |
2019-11-18 | $17.70 | $17.87 | $17.14 | $17.32 | $17.32 | 212,145 |
2019-11-15 | $17.70 | $18.06 | $17.51 | $17.84 | $17.84 | 270,474 |
2019-11-14 | $17.25 | $17.71 | $16.74 | $17.70 | $17.70 | 359,669 |
2019-11-13 | $17.08 | $17.58 | $17.06 | $17.33 | $17.33 | 197,584 |
2019-11-12 | $17.55 | $17.65 | $17.10 | $17.22 | $17.22 | 326,759 |
2019-11-11 | $17.46 | $17.74 | $17.38 | $17.56 | $17.56 | 154,018 |
2019-11-08 | $17.32 | $18.03 | $17.24 | $17.60 | $17.60 | 171,461 |
2019-11-07 | $17.31 | $17.66 | $17.31 | $17.48 | $17.48 | 152,432 |
2019-11-06 | $17.96 | $17.96 | $16.54 | $17.18 | $17.18 | 235,186 |
2019-11-05 | $17.05 | $17.88 | $16.87 | $17.12 | $17.12 | 733,836 |
2019-11-04 | $17.36 | $17.63 | $16.98 | $17.03 | $17.03 | 222,338 |
2019-11-01 | $16.21 | $17.19 | $16.07 | $17.16 | $17.16 | 296,956 |
2019-10-31 | $16.07 | $16.29 | $15.72 | $16.12 | $16.12 | 224,227 |
2019-10-30 | $16.20 | $16.31 | $15.83 | $16.22 | $16.22 | 208,364 |
2019-10-29 | $16.48 | $16.54 | $16.04 | $16.20 | $16.20 | 195,043 |
2019-10-28 | $16.52 | $16.78 | $15.99 | $16.15 | $16.15 | 237,563 |
2019-10-25 | $16.32 | $16.75 | $15.95 | $16.43 | $16.43 | 278,024 |
2019-10-24 | $16.64 | $16.76 | $16.07 | $16.19 | $16.19 | 352,433 |
2019-10-23 | $16.65 | $16.89 | $16.50 | $16.64 | $16.64 | 179,064 |
2019-10-22 | $17.29 | $17.52 | $16.59 | $16.68 | $16.68 | 277,060 |
2019-10-21 | $16.97 | $17.81 | $16.88 | $17.22 | $17.22 | 239,490 |
2019-10-18 | $17.08 | $17.60 | $16.47 | $16.90 | $16.90 | 352,049 |
2019-10-17 | $17.02 | $17.55 | $17.00 | $17.18 | $17.18 | 411,471 |
2019-10-16 | $16.85 | $17.35 | $16.81 | $17.00 | $17.00 | 345,894 |
2019-10-15 | $17.21 | $17.48 | $16.70 | $16.88 | $16.88 | 750,265 |
2019-10-14 | $17.68 | $17.68 | $16.80 | $17.20 | $17.20 | 527,572 |
2019-10-11 | $17.98 | $18.36 | $17.69 | $17.74 | $17.74 | 244,867 |
2019-10-10 | $17.31 | $17.86 | $17.30 | $17.79 | $17.79 | 142,350 |
2019-10-09 | $17.75 | $17.95 | $17.20 | $17.33 | $17.33 | 196,908 |
2019-10-08 | $18.60 | $18.84 | $17.64 | $17.67 | $17.67 | 134,428 |
2019-10-07 | $19.08 | $19.52 | $18.69 | $18.76 | $18.76 | 539,176 |
2019-10-04 | $19.55 | $19.85 | $18.74 | $19.15 | $19.15 | 133,953 |
2019-10-03 | $18.83 | $19.72 | $18.77 | $19.49 | $19.49 | 283,188 |
2019-10-02 | $18.92 | $19.31 | $18.39 | $18.90 | $18.90 | 317,519 |
2019-10-01 | $19.51 | $19.90 | $18.53 | $19.07 | $19.07 | 204,829 |
2019-09-30 | $19.57 | $19.78 | $18.80 | $19.48 | $19.48 | 141,608 |
2019-09-27 | $19.67 | $20.21 | $19.22 | $19.44 | $19.44 | 98,921 |
2019-09-26 | $21.23 | $21.27 | $19.59 | $19.61 | $19.61 | 167,919 |
2019-09-25 | $21.06 | $21.39 | $20.60 | $21.25 | $21.25 | 98,520 |
2019-09-24 | $22.18 | $22.26 | $20.94 | $21.06 | $21.06 | 199,044 |
2019-09-23 | $22.46 | $22.94 | $22.01 | $22.15 | $22.15 | 79,721 |
2019-09-20 | $22.34 | $22.70 | $22.04 | $22.58 | $22.58 | 332,899 |
2019-09-19 | $22.69 | $23.14 | $22.23 | $22.36 | $22.36 | 112,760 |
2019-09-18 | $22.62 | $22.92 | $22.31 | $22.66 | $22.66 | 134,313 |
2019-09-17 | $22.84 | $22.95 | $22.12 | $22.65 | $22.65 | 101,748 |
2019-09-16 | $22.78 | $23.38 | $22.67 | $22.98 | $22.98 | 179,732 |
2019-09-13 | $23.74 | $24.06 | $22.76 | $22.93 | $22.93 | 217,266 |
2019-09-12 | $23.81 | $24.00 | $23.21 | $23.67 | $23.67 | 305,779 |
2019-09-11 | $23.75 | $24.20 | $23.02 | $23.77 | $23.77 | 278,332 |
2019-09-10 | $21.73 | $24.34 | $21.25 | $23.78 | $23.78 | 412,968 |
2019-09-09 | $22.35 | $22.35 | $21.07 | $21.84 | $21.84 | 273,277 |
2019-09-06 | $21.78 | $22.09 | $21.50 | $21.54 | $21.54 | 105,865 |
2019-09-05 | $21.55 | $22.10 | $21.23 | $21.66 | $21.66 | 154,918 |
2019-09-04 | $21.64 | $21.64 | $20.72 | $21.31 | $21.31 | 193,882 |
2019-09-03 | $22.01 | $22.38 | $21.43 | $21.47 | $21.47 | 157,962 |
2019-08-30 | $21.60 | $22.21 | $21.23 | $22.03 | $22.03 | 185,092 |
2019-08-29 | $21.20 | $21.77 | $20.92 | $21.46 | $21.46 | 170,812 |
2019-08-28 | $20.16 | $21.13 | $20.00 | $20.92 | $20.92 | 392,937 |
2019-08-27 | $20.68 | $21.11 | $20.11 | $20.26 | $20.26 | 111,263 |
2019-08-26 | $20.76 | $20.92 | $20.39 | $20.57 | $20.57 | 92,720 |
2019-08-23 | $21.13 | $21.38 | $20.09 | $20.48 | $20.48 | 233,816 |
2019-08-22 | $21.56 | $21.67 | $20.52 | $21.19 | $21.19 | 291,211 |
2019-08-21 | $21.60 | $21.88 | $21.09 | $21.67 | $21.67 | 264,553 |
2019-08-20 | $21.29 | $21.78 | $21.16 | $21.51 | $21.51 | 102,177 |
2019-08-19 | $21.46 | $21.57 | $20.75 | $21.31 | $21.31 | 192,388 |
2019-08-16 | $21.30 | $21.62 | $21.13 | $21.26 | $21.26 | 123,727 |
2019-08-15 | $21.26 | $22.09 | $20.90 | $21.27 | $21.27 | 219,258 |
2019-08-14 | $20.87 | $21.34 | $20.60 | $21.29 | $21.29 | 253,578 |
2019-08-13 | $20.92 | $21.73 | $20.91 | $21.25 | $21.25 | 276,136 |
2019-08-12 | $20.77 | $21.13 | $20.49 | $20.93 | $20.93 | 174,679 |
2019-08-09 | $19.96 | $20.95 | $19.96 | $20.71 | $20.71 | 221,086 |
2019-08-08 | $19.67 | $20.38 | $19.42 | $20.03 | $20.03 | 776,736 |
2019-08-07 | $19.19 | $19.51 | $19.00 | $19.36 | $19.36 | 673,803 |
2019-08-06 | $20.18 | $20.22 | $19.26 | $19.44 | $19.44 | 202,511 |
2019-08-05 | $20.12 | $20.74 | $19.58 | $19.87 | $19.87 | 221,488 |
2019-08-02 | $21.03 | $21.47 | $20.28 | $20.66 | $20.66 | 320,049 |
2019-08-01 | $21.05 | $21.57 | $20.68 | $21.16 | $21.16 | 353,971 |
2019-07-31 | $21.77 | $21.88 | $20.26 | $20.85 | $20.85 | 448,958 |
2019-07-30 | $19.16 | $19.99 | $19.03 | $19.89 | $19.89 | 270,262 |
2019-07-29 | $19.53 | $19.68 | $19.21 | $19.43 | $19.43 | 278,328 |
2019-07-26 | $19.21 | $19.76 | $18.95 | $19.36 | $19.36 | 371,099 |
2019-07-25 | $18.34 | $19.23 | $18.33 | $19.04 | $19.04 | 287,443 |
2019-07-24 | $18.23 | $18.39 | $17.66 | $18.35 | $18.35 | 245,933 |
2019-07-23 | $18.19 | $18.41 | $17.94 | $18.16 | $18.16 | 186,611 |
2019-07-22 | $17.65 | $18.50 | $17.44 | $18.10 | $18.10 | 234,914 |
2019-07-19 | $18.26 | $18.41 | $17.54 | $17.56 | $17.56 | 196,636 |
2019-07-18 | $17.69 | $18.48 | $17.65 | $18.36 | $18.36 | 184,131 |
2019-07-17 | $18.03 | $18.22 | $17.50 | $17.71 | $17.71 | 211,002 |
2019-07-16 | $17.59 | $18.50 | $17.34 | $18.07 | $18.07 | 218,029 |
2019-07-15 | $17.47 | $17.82 | $17.10 | $17.51 | $17.51 | 177,895 |
2019-07-12 | $17.05 | $17.56 | $16.86 | $17.34 | $17.34 | 192,336 |
2019-07-11 | $17.31 | $17.42 | $16.81 | $17.02 | $17.02 | 192,086 |
2019-07-10 | $17.17 | $17.94 | $16.76 | $17.41 | $17.41 | 260,785 |
2019-07-09 | $16.47 | $17.24 | $16.47 | $17.05 | $17.05 | 228,651 |
2019-07-08 | $17.07 | $17.35 | $16.00 | $16.51 | $16.51 | 236,404 |
2019-07-05 | $17.32 | $17.68 | $17.17 | $17.22 | $17.22 | 207,643 |
2019-07-03 | $17.08 | $17.57 | $16.93 | $17.45 | $17.45 | 161,310 |
2019-07-02 | $16.97 | $17.67 | $16.70 | $16.92 | $16.92 | 388,324 |
2019-07-01 | $16.60 | $17.13 | $16.16 | $16.94 | $16.94 | 262,491 |
2019-06-28 | $16.05 | $16.91 | $15.85 | $16.33 | $16.33 | 603,316 |
2019-06-27 | $15.68 | $16.04 | $15.68 | $15.96 | $15.96 | 218,055 |
2019-06-26 | $16.03 | $16.16 | $15.35 | $15.62 | $15.62 | 243,207 |
2019-06-25 | $16.11 | $16.53 | $15.95 | $16.01 | $16.01 | 168,081 |
2019-06-24 | $16.65 | $16.81 | $15.76 | $16.02 | $16.02 | 249,201 |
2019-06-21 | $16.65 | $17.19 | $16.27 | $16.56 | $16.56 | 316,075 |
2019-06-20 | $16.95 | $17.15 | $16.63 | $16.73 | $16.73 | 255,008 |
2019-06-19 | $16.82 | $17.17 | $16.39 | $16.81 | $16.81 | 276,170 |
2019-06-18 | $16.74 | $17.08 | $16.16 | $16.61 | $16.61 | 196,167 |
2019-06-17 | $16.45 | $17.06 | $16.28 | $16.70 | $16.70 | 341,149 |
2019-06-14 | $16.67 | $17.15 | $15.70 | $15.95 | $15.95 | 400,229 |
2019-06-13 | $16.40 | $17.00 | $16.10 | $16.76 | $16.76 | 335,824 |
2019-06-12 | $16.11 | $16.43 | $15.92 | $16.28 | $16.28 | 202,215 |
2019-06-11 | $16.03 | $16.62 | $15.68 | $16.15 | $16.15 | 756,865 |
2019-06-10 | $15.72 | $16.30 | $15.60 | $15.96 | $15.96 | 543,907 |
2019-06-07 | $15.86 | $16.73 | $15.45 | $15.69 | $15.69 | 403,406 |
2019-06-06 | $15.98 | $15.98 | $15.18 | $15.60 | $15.60 | 283,135 |
2019-06-05 | $16.72 | $16.82 | $15.82 | $16.00 | $16.00 | 429,949 |
2019-06-04 | $16.96 | $17.62 | $16.44 | $16.65 | $16.65 | 160,949 |
2019-06-03 | $16.69 | $16.99 | $16.43 | $16.76 | $16.76 | 364,831 |
2019-05-31 | $16.44 | $16.81 | $16.19 | $16.62 | $16.62 | 221,132 |
2019-05-30 | $17.18 | $17.50 | $16.64 | $16.74 | $16.74 | 219,995 |
2019-05-29 | $17.53 | $17.53 | $16.81 | $17.09 | $17.09 | 547,146 |
2019-05-28 | $18.14 | $18.34 | $17.51 | $17.65 | $17.65 | 336,279 |
2019-05-24 | $18.40 | $18.74 | $18.02 | $18.18 | $18.18 | 173,752 |
2019-05-23 | $18.95 | $18.95 | $17.87 | $18.26 | $18.26 | 412,637 |
2019-05-22 | $19.49 | $19.81 | $18.95 | $19.20 | $19.20 | 219,239 |
2019-05-21 | $19.95 | $20.73 | $19.20 | $19.65 | $19.65 | 267,252 |
2019-05-20 | $20.63 | $20.63 | $19.77 | $19.84 | $19.84 | 197,441 |
2019-05-17 | $20.40 | $20.78 | $20.10 | $20.62 | $20.62 | 365,830 |
2019-05-16 | $21.07 | $21.45 | $20.40 | $20.64 | $20.64 | 129,002 |
2019-05-15 | $21.31 | $21.41 | $20.77 | $21.13 | $21.13 | 345,832 |
2019-05-14 | $21.00 | $21.46 | $21.00 | $21.37 | $21.37 | 225,758 |
2019-05-13 | $21.35 | $21.46 | $20.55 | $20.81 | $20.81 | 416,934 |
2019-05-10 | $21.91 | $22.15 | $21.40 | $21.89 | $21.89 | 335,595 |
2019-05-09 | $22.00 | $22.27 | $21.22 | $22.01 | $22.01 | 352,627 |
2019-05-08 | $23.75 | $24.12 | $21.74 | $22.13 | $22.13 | 869,289 |
2019-05-07 | $24.90 | $25.05 | $24.30 | $24.45 | $24.45 | 391,987 |
2019-05-06 | $24.73 | $25.38 | $24.72 | $25.09 | $25.09 | 143,500 |
2019-05-03 | $25.06 | $25.34 | $24.50 | $25.05 | $25.05 | 285,488 |
2019-05-02 | $23.49 | $25.20 | $23.49 | $25.15 | $25.15 | 479,136 |
2019-05-01 | $23.86 | $24.35 | $23.57 | $23.61 | $23.61 | 224,063 |
2019-04-30 | $24.10 | $24.10 | $23.36 | $23.85 | $23.85 | 174,578 |
2019-04-29 | $23.97 | $24.19 | $23.65 | $24.07 | $24.07 | 109,342 |
2019-04-26 | $24.28 | $24.28 | $23.39 | $23.88 | $23.88 | 150,791 |
2019-04-25 | $23.17 | $23.55 | $22.90 | $23.51 | $23.51 | 199,423 |
2019-04-24 | $23.54 | $23.84 | $23.12 | $23.23 | $23.23 | 100,161 |
2019-04-23 | $22.99 | $23.83 | $22.63 | $23.54 | $23.54 | 116,941 |
2019-04-22 | $22.68 | $22.99 | $21.91 | $22.96 | $22.96 | 120,901 |
2019-04-18 | $22.52 | $23.08 | $21.71 | $22.80 | $22.80 | 172,843 |
2019-04-17 | $23.09 | $23.24 | $21.81 | $22.53 | $22.53 | 270,480 |
2019-04-16 | $23.41 | $23.74 | $22.78 | $22.98 | $22.98 | 122,845 |
2019-04-15 | $23.52 | $23.54 | $22.92 | $23.38 | $23.38 | 151,264 |
2019-04-12 | $23.80 | $23.91 | $23.32 | $23.49 | $23.49 | 146,194 |
2019-04-11 | $23.87 | $23.87 | $23.35 | $23.61 | $23.61 | 125,208 |
2019-04-10 | $23.81 | $24.49 | $23.58 | $23.86 | $23.86 | 245,760 |
2019-04-09 | $24.25 | $24.44 | $23.55 | $23.78 | $23.78 | 216,687 |
2019-04-08 | $24.21 | $24.77 | $23.53 | $24.50 | $24.50 | 168,701 |
2019-04-05 | $23.37 | $24.28 | $23.03 | $24.14 | $24.14 | 309,181 |
2019-04-04 | $23.52 | $23.87 | $23.24 | $23.30 | $23.30 | 147,235 |
2019-04-03 | $23.77 | $23.77 | $22.79 | $23.51 | $23.51 | 179,828 |
2019-04-02 | $23.49 | $23.75 | $22.57 | $23.65 | $23.65 | 269,486 |
2019-04-01 | $22.87 | $23.58 | $22.55 | $23.49 | $23.49 | 246,843 |
2019-03-29 | $22.80 | $23.38 | $22.50 | $22.67 | $22.67 | 153,683 |
2019-03-28 | $22.82 | $23.41 | $22.50 | $22.84 | $22.84 | 204,331 |
2019-03-27 | $22.85 | $23.12 | $22.42 | $22.84 | $22.84 | 276,403 |
2019-03-26 | $23.08 | $23.08 | $22.44 | $22.96 | $22.96 | 125,701 |
2019-03-25 | $22.77 | $23.35 | $21.83 | $22.95 | $22.95 | 233,649 |
2019-03-22 | $24.39 | $24.42 | $21.76 | $22.82 | $22.82 | 555,496 |
2019-03-21 | $24.10 | $25.02 | $24.10 | $24.49 | $24.49 | 117,124 |
2019-03-20 | $24.02 | $24.82 | $23.78 | $24.20 | $24.20 | 171,131 |
2019-03-19 | $24.15 | $24.83 | $23.57 | $24.01 | $24.01 | 236,614 |
2019-03-18 | $22.84 | $24.42 | $22.81 | $24.08 | $24.08 | 300,324 |
2019-03-15 | $23.02 | $23.39 | $22.50 | $22.95 | $22.95 | 504,681 |
2019-03-14 | $23.90 | $24.36 | $22.85 | $22.96 | $22.96 | 377,428 |
2019-03-13 | $23.01 | $24.35 | $22.58 | $24.00 | $24.00 | 335,808 |
2019-03-12 | $22.86 | $23.37 | $22.41 | $22.82 | $22.82 | 165,764 |
2019-03-11 | $22.66 | $22.96 | $21.04 | $22.87 | $22.87 | 364,733 |
2019-03-08 | $22.43 | $22.96 | $21.90 | $22.66 | $22.66 | 273,450 |
2019-03-07 | $22.74 | $23.16 | $22.06 | $22.57 | $22.57 | 325,410 |
2019-03-06 | $24.32 | $24.50 | $22.22 | $22.77 | $22.77 | 556,578 |
2019-03-05 | $24.47 | $24.88 | $23.89 | $24.29 | $24.29 | 285,460 |
2019-03-04 | $24.56 | $26.24 | $24.06 | $24.46 | $24.46 | 238,311 |
2019-03-01 | $24.45 | $24.66 | $24.00 | $24.42 | $24.42 | 267,917 |
2019-02-28 | $24.43 | $24.84 | $23.69 | $24.27 | $24.27 | 194,256 |
2019-02-27 | $24.78 | $25.79 | $24.20 | $24.79 | $24.79 | 655,419 |
2019-02-26 | $24.30 | $24.95 | $23.59 | $24.79 | $24.79 | 445,391 |
2019-02-25 | $25.60 | $25.69 | $24.39 | $24.55 | $24.55 | 267,822 |
2019-02-22 | $25.18 | $25.64 | $25.07 | $25.32 | $25.32 | 132,772 |
2019-02-21 | $26.79 | $26.79 | $25.27 | $25.32 | $25.32 | 233,237 |
2019-02-20 | $26.89 | $27.49 | $26.29 | $27.00 | $27.00 | 79,029 |
2019-02-19 | $27.45 | $28.44 | $26.85 | $26.91 | $26.91 | 100,250 |
2019-02-15 | $27.14 | $27.94 | $26.92 | $27.56 | $27.56 | 122,065 |
2019-02-14 | $27.11 | $27.31 | $26.76 | $26.94 | $26.94 | 57,183 |
2019-02-13 | $26.67 | $27.69 | $26.51 | $27.20 | $27.20 | 65,191 |
2019-02-12 | $25.79 | $26.99 | $25.79 | $26.66 | $26.66 | 69,536 |
2019-02-11 | $26.06 | $26.24 | $25.20 | $25.68 | $25.68 | 249,036 |
2019-02-08 | $25.81 | $26.56 | $25.45 | $25.96 | $25.96 | 93,194 |
2019-02-07 | $26.22 | $26.41 | $25.39 | $25.84 | $25.84 | 64,472 |
2019-02-06 | $26.29 | $27.04 | $26.10 | $26.26 | $26.26 | 74,230 |
2019-02-05 | $26.53 | $27.02 | $26.12 | $26.29 | $26.29 | 61,930 |
2019-02-04 | $27.09 | $27.32 | $26.33 | $26.45 | $26.45 | 90,875 |
2019-02-01 | $26.05 | $27.19 | $26.05 | $27.12 | $27.12 | 118,998 |
2019-01-31 | $25.23 | $26.44 | $25.23 | $26.05 | $26.05 | 169,771 |
2019-01-30 | $25.00 | $25.41 | $24.35 | $25.18 | $25.18 | 816,787 |
2019-01-29 | $26.42 | $26.42 | $24.39 | $25.00 | $25.00 | 216,438 |
2019-01-28 | $27.29 | $27.67 | $26.21 | $26.26 | $26.26 | 180,439 |
2019-01-25 | $27.41 | $28.03 | $27.38 | $27.61 | $27.61 | 51,494 |
2019-01-24 | $26.99 | $27.64 | $26.23 | $27.37 | $27.37 | 57,048 |
2019-01-23 | $26.63 | $27.24 | $25.94 | $27.05 | $27.05 | 130,906 |
2019-01-22 | $26.93 | $27.62 | $25.37 | $26.57 | $26.57 | 148,774 |
2019-01-18 | $26.80 | $27.66 | $26.70 | $27.21 | $27.21 | 103,756 |
2019-01-17 | $26.49 | $27.17 | $26.47 | $26.80 | $26.80 | 118,806 |
2019-01-16 | $26.90 | $27.87 | $26.53 | $26.64 | $26.64 | 110,359 |
2019-01-15 | $26.68 | $27.26 | $26.49 | $26.86 | $26.86 | 80,636 |
2019-01-14 | $26.88 | $27.35 | $26.53 | $26.57 | $26.57 | 68,185 |
2019-01-11 | $26.87 | $27.72 | $26.87 | $27.15 | $27.15 | 108,359 |
2019-01-10 | $27.22 | $27.23 | $26.64 | $27.05 | $27.05 | 98,976 |
2019-01-09 | $28.24 | $28.48 | $27.09 | $27.33 | $27.33 | 101,233 |
2019-01-08 | $28.08 | $28.63 | $26.96 | $28.15 | $28.15 | 194,799 |
2019-01-07 | $26.85 | $28.14 | $26.20 | $27.79 | $27.79 | 175,997 |
2019-01-04 | $26.03 | $26.84 | $25.17 | $26.63 | $26.63 | 210,016 |
2019-01-03 | $26.22 | $26.51 | $25.32 | $25.67 | $25.67 | 237,610 |
2019-01-02 | $25.21 | $26.23 | $24.63 | $26.18 | $26.18 | 194,548 |
2018-12-31 | $23.63 | $25.60 | $23.19 | $25.59 | $25.59 | 332,306 |
2018-12-28 | $23.18 | $23.89 | $22.72 | $23.43 | $23.43 | 142,055 |
2018-12-27 | $23.62 | $24.09 | $22.63 | $23.27 | $23.27 | 182,639 |
2018-12-26 | $22.67 | $24.16 | $22.16 | $24.06 | $24.06 | 211,115 |
2018-12-24 | $22.47 | $23.22 | $21.70 | $22.52 | $22.52 | 117,289 |
2018-12-21 | $23.64 | $23.95 | $22.42 | $22.59 | $22.59 | 422,636 |
2018-12-20 | $24.87 | $25.15 | $23.40 | $23.61 | $23.61 | 268,566 |
2018-12-19 | $25.17 | $26.13 | $24.48 | $24.87 | $24.87 | 235,765 |
2018-12-18 | $26.13 | $26.21 | $24.98 | $25.19 | $25.19 | 323,527 |
2018-12-17 | $26.38 | $26.96 | $25.59 | $25.81 | $25.81 | 274,885 |
2018-12-14 | $26.80 | $27.15 | $26.07 | $26.41 | $26.41 | 285,838 |
2018-12-13 | $28.08 | $28.87 | $26.02 | $27.09 | $27.09 | 437,614 |
2018-12-12 | $28.10 | $29.45 | $27.89 | $28.10 | $28.10 | 502,340 |
2018-12-11 | $27.44 | $28.07 | $27.12 | $27.75 | $27.75 | 152,497 |
2018-12-10 | $26.58 | $27.03 | $25.83 | $26.99 | $26.99 | 128,979 |
2018-12-07 | $27.41 | $28.15 | $26.61 | $26.78 | $26.78 | 148,638 |
2018-12-06 | $27.51 | $28.34 | $26.86 | $27.41 | $27.41 | 164,233 |
2018-12-04 | $28.04 | $29.00 | $27.74 | $27.90 | $27.90 | 156,997 |
2018-12-03 | $28.00 | $29.06 | $27.80 | $28.22 | $28.22 | 238,127 |
2018-11-30 | $27.11 | $27.70 | $26.75 | $27.61 | $27.61 | 157,612 |
2018-11-29 | $26.58 | $27.48 | $26.23 | $27.17 | $27.17 | 111,094 |
2018-11-28 | $25.26 | $26.75 | $25.00 | $26.72 | $26.72 | 163,154 |
2018-11-27 | $25.93 | $26.27 | $25.03 | $25.29 | $25.29 | 71,350 |
2018-11-26 | $26.50 | $26.64 | $25.21 | $26.21 | $26.21 | 195,557 |
2018-11-23 | $25.37 | $27.28 | $25.37 | $26.27 | $26.27 | 109,059 |
2018-11-21 | $24.80 | $25.85 | $24.19 | $25.75 | $25.75 | 205,106 |
2018-11-20 | $25.80 | $25.80 | $24.55 | $24.79 | $24.79 | 144,532 |
2018-11-19 | $26.23 | $26.64 | $25.85 | $26.23 | $26.23 | 125,823 |
2018-11-16 | $25.21 | $26.64 | $25.02 | $26.24 | $26.24 | 315,765 |
2018-11-15 | $24.52 | $25.51 | $23.93 | $25.48 | $25.48 | 176,729 |
2018-11-14 | $24.84 | $25.35 | $24.40 | $24.59 | $24.59 | 274,469 |
2018-11-13 | $25.83 | $26.48 | $24.55 | $24.62 | $24.62 | 186,313 |
2018-11-12 | $25.67 | $26.18 | $24.54 | $25.61 | $25.61 | 278,650 |
2018-11-09 | $24.37 | $26.60 | $23.94 | $25.81 | $25.81 | 463,648 |
2018-11-08 | $23.32 | $24.56 | $23.32 | $24.55 | $24.55 | 476,938 |
2018-11-07 | $23.29 | $24.31 | $23.02 | $23.66 | $23.66 | 607,788 |
2018-11-06 | $23.88 | $24.10 | $23.67 | $23.90 | $23.90 | 340,356 |
2018-11-05 | $25.23 | $25.64 | $23.66 | $24.02 | $24.02 | 271,375 |
2018-11-02 | $24.87 | $25.38 | $24.87 | $25.23 | $25.23 | 133,437 |
2018-11-01 | $24.39 | $25.12 | $24.07 | $24.85 | $24.85 | 732,775 |
2018-10-31 | $25.23 | $25.23 | $24.22 | $24.27 | $24.27 | 321,334 |
2018-10-30 | $24.90 | $25.20 | $24.49 | $24.90 | $24.90 | 261,548 |
2018-10-29 | $25.68 | $26.14 | $24.36 | $24.69 | $24.69 | 144,724 |
2018-10-26 | $25.25 | $25.82 | $24.84 | $25.22 | $25.22 | 177,827 |
2018-10-25 | $25.45 | $26.25 | $25.16 | $25.57 | $25.57 | 253,455 |
2018-10-24 | $27.61 | $27.79 | $25.39 | $25.43 | $25.43 | 337,814 |
2018-10-23 | $27.86 | $28.57 | $27.53 | $27.69 | $27.69 | 146,207 |
2018-10-22 | $29.26 | $29.89 | $27.99 | $28.40 | $28.40 | 255,773 |
2018-10-19 | $29.23 | $30.34 | $28.95 | $29.13 | $29.13 | 109,768 |
2018-10-18 | $29.92 | $30.19 | $28.92 | $29.29 | $29.29 | 103,259 |
2018-10-17 | $30.24 | $30.35 | $29.57 | $29.99 | $29.99 | 121,142 |
2018-10-16 | $29.11 | $30.57 | $28.85 | $30.43 | $30.43 | 252,388 |
2018-10-15 | $29.80 | $29.80 | $28.36 | $28.88 | $28.88 | 163,082 |
2018-10-12 | $30.39 | $31.00 | $29.41 | $29.94 | $29.94 | 146,318 |
2018-10-11 | $30.15 | $31.26 | $29.57 | $29.84 | $29.84 | 186,386 |
2018-10-10 | $31.19 | $31.94 | $30.05 | $30.35 | $30.35 | 252,496 |
2018-10-09 | $32.51 | $32.78 | $31.12 | $31.20 | $31.20 | 227,831 |
2018-10-08 | $34.27 | $34.27 | $32.33 | $32.57 | $32.57 | 292,695 |
2018-10-05 | $34.00 | $35.01 | $33.66 | $34.34 | $34.34 | 340,326 |
2018-10-04 | $34.77 | $35.07 | $33.61 | $34.00 | $34.00 | 580,694 |
2018-10-03 | $34.37 | $35.48 | $33.91 | $35.07 | $35.07 | 198,098 |
2018-10-02 | $33.43 | $34.80 | $33.10 | $34.19 | $34.19 | 308,579 |
2018-10-01 | $32.91 | $33.56 | $32.20 | $33.24 | $33.24 | 405,991 |
2018-09-28 | $31.21 | $32.79 | $30.76 | $32.67 | $32.67 | 864,697 |
2018-09-27 | $30.47 | $31.86 | $29.83 | $31.17 | $31.17 | 341,467 |
2018-09-26 | $30.72 | $31.02 | $29.86 | $30.19 | $30.19 | 143,210 |
2018-09-25 | $29.16 | $30.80 | $29.16 | $30.56 | $30.56 | 207,857 |
2018-09-24 | $29.00 | $29.11 | $28.54 | $29.01 | $29.01 | 191,494 |
2018-09-21 | $28.36 | $29.25 | $28.11 | $29.04 | $29.04 | 438,381 |
2018-09-20 | $27.62 | $28.54 | $27.62 | $28.15 | $28.15 | 286,197 |
2018-09-19 | $27.01 | $27.62 | $26.94 | $27.50 | $27.50 | 183,000 |
2018-09-18 | $27.00 | $27.79 | $26.80 | $27.01 | $27.01 | 235,155 |
2018-09-17 | $27.53 | $27.77 | $26.74 | $26.93 | $26.93 | 184,205 |
2018-09-14 | $27.81 | $28.32 | $27.35 | $27.45 | $27.45 | 127,934 |
2018-09-13 | $28.66 | $28.88 | $27.73 | $27.81 | $27.81 | 106,615 |
2018-09-12 | $28.44 | $28.99 | $27.65 | $28.50 | $28.50 | 216,958 |
2018-09-11 | $28.41 | $28.68 | $28.05 | $28.37 | $28.37 | 117,182 |
2018-09-10 | $28.97 | $29.12 | $28.21 | $28.47 | $28.47 | 99,488 |
2018-09-07 | $28.65 | $29.50 | $28.31 | $28.86 | $28.86 | 120,871 |
2018-09-06 | $29.01 | $29.42 | $28.36 | $28.73 | $28.73 | 122,028 |
2018-09-05 | $29.40 | $29.83 | $28.60 | $29.12 | $29.12 | 118,355 |
2018-09-04 | $28.91 | $30.45 | $28.91 | $29.39 | $29.39 | 250,511 |
2018-08-31 | $28.82 | $29.10 | $28.34 | $28.97 | $28.97 | 114,333 |
2018-08-30 | $28.46 | $28.93 | $28.46 | $28.84 | $28.84 | 71,923 |
2018-08-29 | $28.68 | $28.90 | $28.16 | $28.48 | $28.48 | 105,276 |
2018-08-28 | $28.00 | $28.74 | $27.62 | $28.67 | $28.67 | 135,078 |
2018-08-27 | $27.81 | $28.49 | $27.45 | $27.91 | $27.91 | 148,842 |
2018-08-24 | $27.70 | $28.18 | $27.62 | $27.71 | $27.71 | 184,114 |
2018-08-23 | $27.81 | $28.05 | $27.24 | $27.59 | $27.59 | 128,033 |
2018-08-22 | $27.62 | $28.14 | $27.62 | $27.85 | $27.85 | 124,733 |
2018-08-21 | $26.95 | $27.71 | $25.79 | $27.64 | $27.64 | 292,321 |
2018-08-20 | $27.35 | $27.67 | $26.80 | $26.95 | $26.95 | 108,385 |
2018-08-17 | $27.52 | $28.02 | $27.05 | $27.16 | $27.16 | 113,343 |
2018-08-16 | $26.98 | $28.16 | $26.51 | $27.65 | $27.65 | 136,506 |
2018-08-15 | $27.48 | $27.66 | $26.27 | $26.84 | $26.84 | 174,994 |
2018-08-14 | $28.04 | $29.25 | $27.36 | $27.49 | $27.49 | 198,465 |
2018-08-13 | $28.09 | $28.22 | $27.80 | $28.17 | $28.17 | 114,055 |
2018-08-10 | $27.73 | $28.80 | $27.62 | $28.02 | $28.02 | 236,016 |
2018-08-09 | $27.76 | $28.09 | $27.51 | $27.84 | $27.84 | 104,233 |
2018-08-08 | $27.76 | $28.25 | $27.22 | $27.69 | $27.69 | 368,851 |
2018-08-07 | $28.83 | $29.39 | $26.84 | $27.68 | $27.68 | 360,825 |
2018-08-06 | $28.44 | $29.99 | $28.44 | $28.80 | $28.80 | 400,394 |
2018-08-03 | $28.28 | $29.37 | $27.86 | $28.50 | $28.50 | 422,186 |
2018-08-02 | $25.64 | $28.43 | $25.49 | $28.10 | $28.10 | 768,951 |
2018-08-01 | $25.50 | $26.43 | $24.27 | $25.64 | $25.64 | 1,407,909 |
2018-07-31 | $23.45 | $24.09 | $23.23 | $23.95 | $23.95 | 255,126 |
2018-07-30 | $23.16 | $23.54 | $22.89 | $23.32 | $23.32 | 104,511 |
2018-07-27 | $23.71 | $23.94 | $22.82 | $23.17 | $23.17 | 142,211 |
2018-07-26 | $23.97 | $24.25 | $23.55 | $23.68 | $23.68 | 167,824 |
2018-07-25 | $25.00 | $25.50 | $23.85 | $23.93 | $23.93 | 341,543 |
2018-07-24 | $25.62 | $25.92 | $24.93 | $25.04 | $25.04 | 221,352 |
2018-07-23 | $25.80 | $26.18 | $25.36 | $25.50 | $25.50 | 89,713 |
2018-07-20 | $26.27 | $26.53 | $25.46 | $25.90 | $25.90 | 96,847 |
2018-07-19 | $25.41 | $26.42 | $25.32 | $26.29 | $26.29 | 268,497 |
2018-07-18 | $25.77 | $26.03 | $25.24 | $25.48 | $25.48 | 95,489 |
2018-07-17 | $25.71 | $26.15 | $25.50 | $25.83 | $25.83 | 108,490 |
2018-07-16 | $26.33 | $26.48 | $25.32 | $25.78 | $25.78 | 103,317 |
2018-07-13 | $26.51 | $26.80 | $26.07 | $26.26 | $26.26 | 88,626 |
2018-07-12 | $26.23 | $26.63 | $26.04 | $26.50 | $26.50 | 113,914 |
2018-07-11 | $26.95 | $27.12 | $26.00 | $26.00 | $26.00 | 186,259 |
2018-07-10 | $26.69 | $27.20 | $26.33 | $27.14 | $27.14 | 112,937 |
2018-07-09 | $26.52 | $27.29 | $26.28 | $26.56 | $26.56 | 171,135 |
2018-07-06 | $24.74 | $26.47 | $24.66 | $26.37 | $26.37 | 328,292 |
2018-07-05 | $23.76 | $24.69 | $23.49 | $24.66 | $24.66 | 120,833 |
2018-07-03 | $22.98 | $23.73 | $22.58 | $23.68 | $23.68 | 63,111 |
2018-07-02 | $22.48 | $22.99 | $22.26 | $22.83 | $22.83 | 164,613 |
2018-06-29 | $23.03 | $23.41 | $22.53 | $22.68 | $22.68 | 193,198 |
2018-06-28 | $23.00 | $23.45 | $22.40 | $22.90 | $22.90 | 254,665 |
2018-06-27 | $23.71 | $23.94 | $22.95 | $23.07 | $23.07 | 300,177 |
2018-06-26 | $23.00 | $23.73 | $22.85 | $23.70 | $23.70 | 281,118 |
2018-06-25 | $23.83 | $24.20 | $22.59 | $22.99 | $22.99 | 263,384 |
2018-06-22 | $24.15 | $24.46 | $23.68 | $23.93 | $23.93 | 354,596 |
2018-06-21 | $24.70 | $24.71 | $23.90 | $24.09 | $24.09 | 131,631 |
2018-06-20 | $24.29 | $24.81 | $23.72 | $24.70 | $24.70 | 196,937 |
2018-06-19 | $23.77 | $24.33 | $23.52 | $24.16 | $24.16 | 136,440 |
2018-06-18 | $23.62 | $23.98 | $23.15 | $23.93 | $23.93 | 147,133 |
2018-06-15 | $24.18 | $24.29 | $23.49 | $23.74 | $23.74 | 418,116 |
2018-06-14 | $23.99 | $24.33 | $23.79 | $24.29 | $24.29 | 205,161 |
2018-06-13 | $24.13 | $24.13 | $23.77 | $23.83 | $23.83 | 140,328 |
2018-06-12 | $23.82 | $24.37 | $23.16 | $24.01 | $24.01 | 169,856 |
2018-06-11 | $23.37 | $23.85 | $22.70 | $23.79 | $23.79 | 225,980 |
2018-06-08 | $23.87 | $24.21 | $23.29 | $23.42 | $23.42 | 232,749 |
2018-06-07 | $23.95 | $24.00 | $23.43 | $23.84 | $23.84 | 172,696 |
2018-06-06 | $23.98 | $24.33 | $23.75 | $23.94 | $23.94 | 187,144 |
2018-06-05 | $24.22 | $24.24 | $23.65 | $23.90 | $23.90 | 154,413 |
2018-06-04 | $24.56 | $24.56 | $23.71 | $24.14 | $24.14 | 379,461 |
2018-06-01 | $24.59 | $24.71 | $23.79 | $24.47 | $24.47 | 242,502 |
2018-05-31 | $24.89 | $25.24 | $24.12 | $24.34 | $24.34 | 190,105 |
2018-05-30 | $23.83 | $25.00 | $23.58 | $24.88 | $24.88 | 224,650 |
2018-05-29 | $23.56 | $24.04 | $23.45 | $23.90 | $23.90 | 266,123 |
2018-05-25 | $23.10 | $23.87 | $22.53 | $23.70 | $23.70 | 248,817 |
2018-05-24 | $23.54 | $23.76 | $23.00 | $23.14 | $23.14 | 226,607 |
2018-05-23 | $22.92 | $23.35 | $22.88 | $23.02 | $23.02 | 158,683 |
2018-05-22 | $23.00 | $23.39 | $22.86 | $22.99 | $22.99 | 174,695 |
2018-05-21 | $24.35 | $24.35 | $22.19 | $23.01 | $23.01 | 449,325 |
2018-05-18 | $24.60 | $24.60 | $24.12 | $24.31 | $24.31 | 160,094 |
2018-05-17 | $24.38 | $24.76 | $23.94 | $24.48 | $24.48 | 152,367 |
2018-05-16 | $24.62 | $24.80 | $23.93 | $24.35 | $24.35 | 191,738 |
2018-05-15 | $25.57 | $25.59 | $24.28 | $24.67 | $24.67 | 260,672 |
2018-05-14 | $25.24 | $25.86 | $24.85 | $25.52 | $25.52 | 151,025 |
2018-05-11 | $25.10 | $25.80 | $24.58 | $25.28 | $25.28 | 224,474 |
2018-05-10 | $24.95 | $26.00 | $24.54 | $25.04 | $25.04 | 276,001 |
2018-05-09 | $24.06 | $25.34 | $22.98 | $24.86 | $24.86 | 346,595 |
2018-05-08 | $23.64 | $24.55 | $23.46 | $24.37 | $24.37 | 195,290 |
2018-05-07 | $23.71 | $23.95 | $23.39 | $23.58 | $23.58 | 108,109 |
2018-05-04 | $23.72 | $23.82 | $22.95 | $23.44 | $23.44 | 192,183 |
2018-05-03 | $24.60 | $24.75 | $23.39 | $23.65 | $23.65 | 247,738 |
2018-05-02 | $24.36 | $25.45 | $24.26 | $24.86 | $24.86 | 151,983 |
2018-05-01 | $23.88 | $24.48 | $23.40 | $24.43 | $24.43 | 254,707 |
2018-04-30 | $24.18 | $24.48 | $23.76 | $24.07 | $24.07 | 189,659 |
2018-04-27 | $24.01 | $24.30 | $23.71 | $24.18 | $24.18 | 156,941 |
2018-04-26 | $23.18 | $24.03 | $22.37 | $23.96 | $23.96 | 338,936 |
2018-04-25 | $23.25 | $23.73 | $23.04 | $23.35 | $23.35 | 446,535 |
2018-04-24 | $22.54 | $23.47 | $22.50 | $23.32 | $23.32 | 274,736 |
2018-04-23 | $22.12 | $22.77 | $21.68 | $22.55 | $22.55 | 256,656 |
2018-04-20 | $21.93 | $22.72 | $21.27 | $22.06 | $22.06 | 221,640 |
2018-04-19 | $22.85 | $23.70 | $22.14 | $22.18 | $22.18 | 263,739 |
2018-04-18 | $24.38 | $25.38 | $22.81 | $22.85 | $22.85 | 221,967 |
2018-04-17 | $22.85 | $24.31 | $22.64 | $24.20 | $24.20 | 367,000 |
2018-04-16 | $22.76 | $22.90 | $22.37 | $22.78 | $22.78 | 76,556 |
2018-04-13 | $22.94 | $22.94 | $22.33 | $22.56 | $22.56 | 88,986 |
2018-04-12 | $23.01 | $23.33 | $22.74 | $22.86 | $22.86 | 102,907 |
2018-04-11 | $22.55 | $23.27 | $22.42 | $22.84 | $22.84 | 181,525 |
2018-04-10 | $22.39 | $23.36 | $22.09 | $22.74 | $22.74 | 213,587 |
2018-04-09 | $23.52 | $23.52 | $22.20 | $22.23 | $22.23 | 258,145 |
2018-04-06 | $23.90 | $24.38 | $22.92 | $23.23 | $23.23 | 153,463 |
2018-04-05 | $24.77 | $24.90 | $23.99 | $24.23 | $24.23 | 277,577 |
2018-04-04 | $23.49 | $24.65 | $23.44 | $24.53 | $24.53 | 458,649 |
2018-04-03 | $23.81 | $24.17 | $23.45 | $24.06 | $24.06 | 298,553 |
2018-04-02 | $24.25 | $24.96 | $23.15 | $23.47 | $23.47 | 301,278 |
2018-03-29 | $23.95 | $25.23 | $23.70 | $24.25 | $24.25 | 455,094 |
2018-03-28 | $25.61 | $25.61 | $23.34 | $23.47 | $23.47 | 627,384 |
2018-03-27 | $26.79 | $26.79 | $25.75 | $25.89 | $25.89 | 211,570 |
2018-03-26 | $26.59 | $26.69 | $25.55 | $26.63 | $26.63 | 182,655 |
2018-03-23 | $27.61 | $27.88 | $26.04 | $26.09 | $26.09 | 208,138 |
2018-03-22 | $26.30 | $28.50 | $26.22 | $27.65 | $27.65 | 372,450 |
2018-03-21 | $26.38 | $26.82 | $25.79 | $26.64 | $26.64 | 111,115 |
2018-03-20 | $26.65 | $26.72 | $26.00 | $26.47 | $26.47 | 107,417 |
2018-03-19 | $25.96 | $26.76 | $25.77 | $26.60 | $26.60 | 188,297 |
2018-03-16 | $26.91 | $27.43 | $26.12 | $26.13 | $26.13 | 276,734 |
2018-03-15 | $27.93 | $28.12 | $26.79 | $26.90 | $26.90 | 221,139 |
2018-03-14 | $28.15 | $28.57 | $27.63 | $27.77 | $27.77 | 255,440 |
2018-03-13 | $29.57 | $29.58 | $27.95 | $28.13 | $28.13 | 238,488 |
2018-03-12 | $28.61 | $29.54 | $28.18 | $29.45 | $29.45 | 240,227 |
2018-03-09 | $28.83 | $29.14 | $28.22 | $28.61 | $28.61 | 230,946 |
2018-03-08 | $28.70 | $29.59 | $27.84 | $28.54 | $28.54 | 213,188 |
2018-03-07 | $27.98 | $28.63 | $27.66 | $28.54 | $28.54 | 203,303 |
2018-03-06 | $28.36 | $28.76 | $27.50 | $28.24 | $28.24 | 220,866 |
2018-03-05 | $28.73 | $29.45 | $28.11 | $28.14 | $28.14 | 202,366 |
2018-03-02 | $26.01 | $29.26 | $25.98 | $28.98 | $28.98 | 316,267 |
2018-03-01 | $26.27 | $26.94 | $26.03 | $26.58 | $26.58 | 456,844 |
2018-02-28 | $27.90 | $28.44 | $25.10 | $26.36 | $26.36 | 635,856 |
2018-02-27 | $28.71 | $28.90 | $28.00 | $28.05 | $28.05 | 118,108 |
2018-02-26 | $28.15 | $29.01 | $27.50 | $28.77 | $28.77 | 113,153 |
2018-02-23 | $27.10 | $28.00 | $26.48 | $27.95 | $27.95 | 302,065 |
2018-02-22 | $28.45 | $28.67 | $27.00 | $27.04 | $27.04 | 179,182 |
2018-02-21 | $28.97 | $29.87 | $28.13 | $28.21 | $28.21 | 419,680 |
2018-02-20 | $29.11 | $29.89 | $28.76 | $29.09 | $29.09 | 119,910 |
2018-02-16 | $29.48 | $29.94 | $28.85 | $29.26 | $29.26 | 85,210 |
2018-02-15 | $29.61 | $29.70 | $28.10 | $29.61 | $29.61 | 89,690 |
2018-02-14 | $28.05 | $29.72 | $27.76 | $29.38 | $29.38 | 125,156 |
2018-02-13 | $28.17 | $28.63 | $27.77 | $28.14 | $28.14 | 124,073 |
2018-02-12 | $28.14 | $28.74 | $27.61 | $28.44 | $28.44 | 179,791 |
2018-02-09 | $27.85 | $28.83 | $26.17 | $27.95 | $27.95 | 266,127 |
2018-02-08 | $28.07 | $28.12 | $26.79 | $27.35 | $27.35 | 279,092 |
2018-02-07 | $27.49 | $29.62 | $27.11 | $28.01 | $28.01 | 1,040,147 |
2018-02-06 | $23.35 | $24.50 | $22.90 | $24.44 | $24.44 | 256,300 |
2018-02-05 | $24.43 | $25.13 | $23.33 | $23.37 | $23.37 | 177,825 |
2018-02-02 | $25.51 | $26.09 | $24.58 | $24.68 | $24.68 | 123,689 |
2018-02-01 | $26.27 | $26.71 | $25.56 | $25.81 | $25.81 | 173,859 |
2018-01-31 | $27.12 | $27.41 | $26.32 | $26.44 | $26.44 | 163,682 |
2018-01-30 | $27.77 | $28.14 | $26.77 | $26.99 | $26.99 | 167,439 |
2018-01-29 | $29.39 | $29.58 | $28.16 | $28.36 | $28.36 | 215,454 |
2018-01-26 | $29.19 | $29.74 | $28.67 | $28.98 | $28.98 | 95,007 |
2018-01-25 | $29.02 | $29.22 | $28.13 | $28.94 | $28.94 | 92,243 |
2018-01-24 | $29.93 | $29.93 | $28.30 | $28.80 | $28.80 | 97,008 |
2018-01-23 | $29.57 | $30.29 | $29.14 | $29.71 | $29.71 | 119,155 |
2018-01-22 | $28.47 | $29.66 | $28.47 | $29.64 | $29.64 | 110,771 |
2018-01-19 | $27.99 | $28.34 | $27.05 | $28.32 | $28.32 | 196,394 |
2018-01-18 | $27.49 | $28.34 | $26.88 | $28.01 | $28.01 | 111,840 |
2018-01-17 | $26.77 | $28.11 | $26.08 | $27.65 | $27.65 | 221,671 |
2018-01-16 | $27.26 | $27.72 | $26.40 | $26.46 | $26.46 | 178,246 |
2018-01-12 | $27.14 | $27.30 | $26.81 | $26.98 | $26.98 | 112,885 |
2018-01-11 | $26.81 | $27.10 | $26.55 | $26.97 | $26.97 | 140,456 |
2018-01-10 | $27.14 | $27.20 | $26.58 | $26.78 | $26.78 | 91,806 |
2018-01-09 | $26.98 | $27.88 | $26.80 | $27.32 | $27.32 | 169,017 |
2018-01-08 | $27.05 | $27.07 | $26.02 | $26.94 | $26.94 | 105,652 |
2018-01-05 | $27.39 | $27.39 | $26.59 | $27.07 | $27.07 | 135,256 |
2018-01-04 | $28.15 | $28.15 | $27.27 | $27.33 | $27.33 | 93,790 |
2018-01-03 | $28.14 | $28.51 | $27.55 | $27.94 | $27.94 | 153,310 |
2018-01-02 | $28.11 | $28.85 | $27.70 | $28.07 | $28.07 | 130,838 |
2017-12-29 | $28.55 | $28.68 | $27.86 | $27.89 | $27.89 | 125,590 |
2017-12-28 | $27.20 | $28.50 | $27.09 | $28.43 | $28.43 | 141,506 |
2017-12-27 | $27.86 | $28.31 | $27.00 | $27.15 | $27.15 | 113,578 |
2017-12-26 | $27.68 | $28.60 | $27.53 | $27.77 | $27.77 | 126,895 |
2017-12-22 | $27.68 | $28.40 | $27.49 | $27.65 | $27.65 | 118,114 |
2017-12-21 | $27.48 | $28.16 | $27.26 | $27.70 | $27.70 | 129,920 |
2017-12-20 | $27.91 | $28.53 | $27.31 | $27.42 | $27.42 | 121,855 |
2017-12-19 | $28.87 | $29.15 | $27.50 | $27.84 | $27.84 | 174,897 |
2017-12-18 | $28.65 | $28.97 | $28.30 | $28.70 | $28.70 | 118,570 |
2017-12-15 | $27.36 | $28.32 | $26.94 | $28.27 | $28.27 | 309,772 |
2017-12-14 | $27.76 | $28.24 | $27.09 | $27.32 | $27.32 | 188,401 |
2017-12-13 | $26.64 | $27.81 | $26.64 | $27.75 | $27.75 | 184,434 |
2017-12-12 | $27.05 | $27.30 | $26.49 | $26.68 | $26.68 | 144,520 |
2017-12-11 | $26.91 | $27.45 | $26.09 | $26.95 | $26.95 | 215,403 |
2017-12-08 | $26.12 | $26.89 | $25.65 | $26.68 | $26.68 | 189,322 |
2017-12-07 | $25.83 | $25.95 | $25.20 | $25.88 | $25.88 | 279,903 |
2017-12-06 | $26.80 | $27.10 | $25.45 | $25.82 | $25.82 | 153,883 |
2017-12-05 | $26.84 | $27.29 | $26.21 | $26.80 | $26.80 | 179,009 |
2017-12-04 | $28.63 | $28.69 | $26.73 | $26.85 | $26.85 | 273,829 |
2017-12-01 | $28.50 | $28.93 | $27.43 | $28.35 | $28.35 | 224,702 |
2017-11-30 | $28.63 | $28.93 | $28.26 | $28.45 | $28.45 | 175,183 |
2017-11-29 | $29.15 | $29.42 | $28.52 | $28.69 | $28.69 | 162,995 |
2017-11-28 | $28.35 | $29.37 | $27.59 | $29.15 | $29.15 | 290,406 |
2017-11-27 | $28.44 | $28.76 | $28.02 | $28.23 | $28.23 | 154,737 |
2017-11-24 | $28.25 | $28.63 | $27.98 | $28.45 | $28.45 | 92,949 |
2017-11-22 | $28.41 | $28.60 | $28.00 | $28.24 | $28.24 | 234,758 |
2017-11-21 | $28.66 | $28.79 | $28.11 | $28.54 | $28.54 | 225,255 |
2017-11-20 | $29.87 | $29.88 | $28.12 | $28.58 | $28.58 | 152,800 |
2017-11-17 | $28.75 | $29.99 | $28.05 | $29.89 | $29.89 | 164,662 |
2017-11-16 | $27.12 | $28.94 | $27.12 | $28.88 | $28.88 | 157,842 |
2017-11-15 | $27.08 | $27.52 | $26.72 | $27.12 | $27.12 | 193,555 |
2017-11-14 | $28.27 | $28.81 | $27.21 | $27.36 | $27.36 | 145,915 |
2017-11-13 | $28.54 | $28.75 | $27.47 | $28.28 | $28.28 | 252,663 |
2017-11-10 | $27.71 | $29.17 | $27.29 | $28.77 | $28.77 | 154,085 |
2017-11-09 | $27.48 | $27.93 | $27.08 | $27.81 | $27.81 | 170,330 |
2017-11-08 | $29.46 | $30.05 | $27.24 | $27.71 | $27.71 | 397,461 |
2017-11-07 | $28.92 | $28.93 | $28.02 | $28.19 | $28.19 | 160,878 |
2017-11-06 | $29.37 | $29.55 | $28.90 | $28.96 | $28.96 | 157,090 |
2017-11-03 | $28.80 | $29.31 | $28.74 | $29.24 | $29.24 | 109,853 |
2017-11-02 | $28.85 | $29.25 | $28.28 | $28.77 | $28.77 | 175,960 |
2017-11-01 | $29.19 | $29.24 | $28.74 | $28.80 | $28.80 | 151,956 |
2017-10-31 | $28.79 | $29.21 | $28.57 | $28.86 | $28.86 | 169,623 |
2017-10-30 | $29.29 | $29.58 | $28.10 | $28.77 | $28.77 | 193,355 |
2017-10-27 | $28.72 | $29.54 | $28.58 | $29.39 | $29.39 | 186,547 |
2017-10-26 | $31.05 | $31.25 | $28.81 | $28.90 | $28.90 | 252,134 |
2017-10-25 | $31.16 | $31.83 | $30.62 | $31.12 | $31.12 | 152,843 |
2017-10-24 | $32.10 | $32.41 | $30.85 | $31.20 | $31.20 | 143,802 |
2017-10-23 | $32.30 | $32.53 | $31.66 | $32.11 | $32.11 | 173,293 |
2017-10-20 | $33.01 | $33.23 | $32.22 | $32.30 | $32.30 | 156,654 |
2017-10-19 | $33.17 | $33.18 | $32.12 | $32.63 | $32.63 | 105,662 |
2017-10-18 | $33.64 | $33.67 | $33.16 | $33.32 | $33.32 | 70,019 |
2017-10-17 | $32.97 | $33.91 | $32.72 | $33.44 | $33.44 | 102,576 |
2017-10-16 | $33.18 | $34.08 | $32.68 | $32.78 | $32.78 | 109,077 |
2017-10-13 | $33.57 | $33.65 | $33.05 | $33.09 | $33.09 | 194,715 |
2017-10-12 | $33.92 | $34.04 | $33.43 | $33.54 | $33.54 | 124,322 |
2017-10-11 | $32.70 | $34.22 | $32.63 | $33.93 | $33.93 | 207,539 |
2017-10-10 | $34.35 | $34.48 | $32.50 | $32.70 | $32.70 | 175,796 |
2017-10-09 | $35.66 | $35.90 | $34.23 | $34.46 | $34.46 | 155,593 |
2017-10-06 | $35.35 | $35.70 | $34.74 | $35.66 | $35.66 | 110,403 |
2017-10-05 | $35.14 | $35.56 | $34.63 | $35.32 | $35.32 | 136,232 |
2017-10-04 | $34.59 | $35.45 | $34.31 | $35.05 | $35.05 | 124,692 |
2017-10-03 | $35.41 | $35.67 | $33.90 | $34.33 | $34.33 | 453,636 |
2017-10-02 | $34.47 | $35.37 | $34.11 | $35.34 | $35.34 | 230,161 |
2017-09-29 | $34.72 | $35.20 | $33.76 | $34.24 | $34.24 | 304,709 |
2017-09-28 | $34.97 | $35.35 | $34.46 | $34.68 | $34.68 | 145,549 |
2017-09-27 | $33.17 | $35.47 | $33.16 | $34.96 | $34.96 | 251,496 |
2017-09-26 | $33.80 | $34.04 | $32.41 | $32.96 | $32.96 | 175,844 |
2017-09-25 | $33.42 | $34.13 | $33.29 | $33.81 | $33.81 | 175,786 |
2017-09-22 | $33.42 | $33.74 | $32.99 | $33.49 | $33.49 | 127,033 |
2017-09-21 | $33.19 | $33.86 | $32.15 | $33.50 | $33.50 | 136,029 |
2017-09-20 | $32.50 | $33.55 | $30.51 | $33.07 | $33.07 | 138,718 |
2017-09-19 | $31.99 | $32.79 | $31.87 | $32.58 | $32.58 | 98,997 |
2017-09-18 | $31.91 | $32.31 | $31.68 | $31.87 | $31.87 | 116,856 |
2017-09-15 | $31.93 | $32.45 | $31.04 | $31.77 | $31.77 | 425,908 |
2017-09-14 | $32.44 | $33.08 | $31.70 | $31.86 | $31.86 | 333,702 |
2017-09-13 | $32.29 | $33.75 | $32.29 | $32.67 | $32.67 | 422,018 |
2017-09-12 | $32.25 | $32.36 | $31.46 | $32.28 | $32.28 | 197,864 |
2017-09-11 | $31.87 | $32.38 | $31.79 | $32.26 | $32.26 | 155,057 |
2017-09-08 | $31.00 | $31.57 | $30.97 | $31.43 | $31.43 | 106,815 |
2017-09-07 | $30.73 | $31.61 | $30.23 | $30.98 | $30.98 | 115,957 |
2017-09-06 | $30.46 | $31.15 | $29.96 | $30.70 | $30.70 | 168,897 |
2017-09-05 | $29.96 | $30.51 | $29.30 | $30.23 | $30.23 | 168,422 |
2017-09-01 | $32.52 | $32.71 | $29.62 | $29.97 | $29.97 | 263,112 |
2017-08-31 | $31.59 | $32.71 | $31.05 | $32.67 | $32.67 | 338,157 |
2017-08-30 | $31.59 | $32.91 | $31.07 | $31.55 | $31.55 | 463,782 |
2017-08-29 | $29.99 | $31.75 | $29.43 | $31.53 | $31.53 | 226,225 |
2017-08-28 | $28.75 | $29.87 | $28.69 | $29.71 | $29.71 | 225,355 |
2017-08-25 | $28.71 | $28.91 | $28.30 | $28.65 | $28.65 | 117,915 |
2017-08-24 | $28.04 | $28.81 | $28.04 | $28.63 | $28.63 | 148,862 |
2017-08-23 | $27.21 | $28.11 | $26.86 | $27.78 | $27.78 | 202,221 |
2017-08-22 | $26.73 | $27.50 | $26.65 | $27.45 | $27.45 | 133,498 |
2017-08-21 | $27.06 | $27.47 | $26.02 | $26.50 | $26.50 | 372,286 |
2017-08-18 | $27.38 | $27.77 | $27.21 | $27.40 | $27.40 | 375,461 |
2017-08-17 | $27.59 | $28.45 | $27.45 | $27.66 | $27.66 | 322,095 |
2017-08-16 | $26.81 | $27.08 | $26.46 | $27.03 | $27.03 | 187,366 |
2017-08-15 | $27.67 | $28.00 | $26.71 | $26.71 | $26.71 | 306,052 |
2017-08-14 | $25.20 | $27.86 | $25.16 | $27.48 | $27.48 | 672,217 |
2017-08-11 | $24.50 | $25.35 | $23.80 | $24.10 | $24.10 | 413,105 |
2017-08-10 | $23.52 | $24.54 | $23.44 | $23.96 | $23.96 | 685,112 |
2017-08-09 | $28.89 | $29.13 | $23.15 | $23.88 | $23.88 | 1,517,062 |
2017-08-08 | $29.95 | $30.42 | $29.53 | $29.79 | $29.79 | 249,973 |
2017-08-07 | $29.87 | $30.17 | $29.63 | $29.86 | $29.86 | 131,741 |
2017-08-04 | $30.01 | $30.12 | $29.54 | $29.86 | $29.86 | 279,421 |
2017-08-03 | $32.04 | $32.40 | $29.85 | $30.02 | $30.02 | 485,326 |
2017-08-02 | $30.75 | $33.53 | $30.75 | $32.05 | $32.05 | 517,245 |
2017-08-01 | $32.33 | $32.47 | $30.32 | $31.93 | $31.93 | 676,413 |
2017-07-31 | $32.76 | $32.90 | $31.56 | $32.13 | $32.13 | 222,177 |
2017-07-28 | $33.36 | $34.39 | $32.60 | $32.81 | $32.81 | 142,719 |
2017-07-27 | $35.24 | $35.26 | $32.98 | $33.48 | $33.48 | 307,233 |
2017-07-26 | $35.64 | $35.64 | $35.02 | $35.12 | $35.12 | 164,901 |
2017-07-25 | $36.38 | $36.70 | $35.20 | $35.54 | $35.54 | 208,897 |
2017-07-24 | $36.38 | $36.49 | $35.22 | $36.07 | $36.07 | 389,632 |
2017-07-21 | $38.35 | $39.16 | $36.32 | $36.37 | $36.37 | 224,672 |
2017-07-20 | $36.95 | $40.11 | $36.13 | $37.78 | $37.78 | 482,466 |
2017-07-19 | $36.94 | $37.35 | $36.59 | $36.77 | $36.77 | 236,776 |
2017-07-18 | $37.47 | $37.47 | $36.05 | $36.60 | $36.60 | 278,550 |
2017-07-17 | $37.34 | $37.65 | $36.55 | $37.60 | $37.60 | 213,889 |
2017-07-14 | $38.88 | $39.37 | $37.08 | $37.11 | $37.11 | 402,821 |
2017-07-13 | $40.46 | $40.66 | $38.10 | $38.95 | $38.95 | 160,896 |
2017-07-12 | $41.00 | $41.00 | $40.31 | $40.33 | $40.33 | 110,056 |
2017-07-11 | $40.83 | $42.11 | $40.32 | $40.59 | $40.59 | 598,948 |
2017-07-10 | $42.61 | $42.61 | $40.89 | $40.91 | $40.91 | 253,800 |
2017-07-07 | $41.55 | $42.60 | $41.14 | $42.56 | $42.56 | 137,171 |
2017-07-06 | $40.91 | $41.79 | $40.61 | $41.24 | $41.24 | 138,780 |
2017-07-05 | $41.08 | $41.63 | $40.65 | $41.43 | $41.43 | 171,398 |
2017-07-03 | $40.05 | $41.32 | $40.03 | $41.20 | $41.20 | 84,693 |
2017-06-30 | $39.83 | $40.27 | $39.49 | $39.84 | $39.84 | 168,414 |
2017-06-29 | $40.80 | $40.80 | $39.18 | $39.75 | $39.75 | 107,264 |
2017-06-28 | $40.36 | $41.13 | $39.83 | $40.82 | $40.82 | 137,615 |
2017-06-27 | $41.60 | $42.08 | $39.81 | $39.88 | $39.88 | 157,467 |
2017-06-26 | $42.62 | $43.44 | $41.49 | $41.59 | $41.59 | 146,469 |
2017-06-23 | $41.65 | $42.61 | $40.79 | $42.38 | $42.38 | 334,276 |
2017-06-22 | $40.68 | $42.63 | $39.92 | $42.56 | $42.56 | 436,471 |
2017-06-21 | $39.00 | $41.19 | $38.83 | $40.72 | $40.72 | 252,064 |
2017-06-20 | $38.66 | $39.36 | $38.54 | $38.93 | $38.93 | 160,915 |
2017-06-19 | $37.39 | $39.09 | $37.39 | $38.77 | $38.77 | 137,491 |
2017-06-16 | $36.14 | $37.46 | $35.87 | $36.99 | $36.99 | 583,036 |
2017-06-15 | $36.85 | $37.47 | $35.68 | $36.37 | $36.37 | 156,127 |
2017-06-14 | $39.34 | $39.91 | $37.11 | $37.44 | $37.44 | 211,692 |
2017-06-13 | $38.65 | $39.34 | $38.30 | $39.33 | $39.33 | 113,690 |
2017-06-12 | $38.58 | $39.80 | $37.92 | $38.61 | $38.61 | 207,993 |
2017-06-09 | $38.75 | $40.31 | $38.07 | $38.62 | $38.62 | 222,289 |
2017-06-08 | $38.39 | $38.84 | $38.01 | $38.70 | $38.70 | 182,240 |
2017-06-07 | $37.65 | $38.60 | $37.17 | $38.34 | $38.34 | 153,950 |
2017-06-06 | $36.03 | $37.66 | $35.77 | $37.58 | $37.58 | 213,413 |
2017-06-05 | $37.71 | $37.84 | $36.03 | $36.21 | $36.21 | 100,571 |
2017-06-02 | $37.91 | $38.92 | $37.47 | $37.82 | $37.82 | 185,150 |
2017-06-01 | $36.62 | $38.02 | $36.11 | $37.82 | $37.82 | 245,136 |
2017-05-31 | $35.82 | $36.60 | $35.29 | $36.50 | $36.50 | 193,991 |
2017-05-30 | $37.30 | $37.57 | $35.68 | $35.84 | $35.84 | 229,293 |
2017-05-26 | $37.28 | $37.73 | $37.06 | $37.47 | $37.47 | 112,696 |
2017-05-25 | $37.00 | $37.45 | $36.56 | $37.35 | $37.35 | 195,176 |
2017-05-24 | $36.46 | $36.99 | $36.13 | $36.89 | $36.89 | 210,450 |
2017-05-23 | $35.91 | $36.67 | $35.53 | $36.53 | $36.53 | 153,503 |
2017-05-22 | $36.91 | $37.14 | $34.85 | $35.82 | $35.82 | 248,289 |
2017-05-19 | $36.44 | $37.67 | $36.28 | $36.83 | $36.83 | 159,064 |
2017-05-18 | $36.42 | $36.93 | $35.74 | $36.38 | $36.38 | 180,763 |
2017-05-17 | $36.80 | $37.35 | $36.30 | $36.34 | $36.34 | 246,042 |
2017-05-16 | $37.50 | $38.00 | $37.23 | $37.53 | $37.53 | 181,197 |
2017-05-15 | $38.07 | $38.66 | $37.53 | $37.71 | $37.71 | 173,527 |
2017-05-12 | $39.81 | $39.95 | $38.06 | $38.22 | $38.22 | 251,412 |
2017-05-11 | $40.64 | $40.80 | $39.52 | $39.95 | $39.95 | 120,555 |
2017-05-10 | $40.60 | $41.48 | $39.22 | $40.68 | $40.68 | 347,202 |
2017-05-09 | $40.27 | $41.01 | $39.25 | $40.65 | $40.65 | 124,234 |
2017-05-08 | $39.54 | $40.81 | $39.40 | $40.06 | $40.06 | 247,956 |
2017-05-05 | $39.60 | $39.83 | $39.10 | $39.79 | $39.79 | 335,511 |
2017-05-04 | $39.98 | $39.98 | $39.06 | $39.54 | $39.54 | 182,038 |
2017-05-03 | $40.78 | $41.26 | $39.45 | $39.82 | $39.82 | 374,928 |
2017-05-02 | $41.11 | $41.32 | $40.25 | $40.98 | $40.98 | 191,868 |
2017-05-01 | $40.36 | $41.14 | $40.23 | $41.06 | $41.06 | 164,452 |
2017-04-28 | $40.77 | $40.86 | $40.06 | $40.33 | $40.33 | 236,724 |
2017-04-27 | $40.70 | $41.20 | $40.33 | $40.65 | $40.65 | 200,844 |
2017-04-26 | $39.98 | $40.90 | $39.84 | $40.75 | $40.75 | 203,195 |
2017-04-25 | $39.48 | $40.14 | $39.05 | $39.93 | $39.93 | 151,952 |
2017-04-24 | $39.20 | $39.28 | $37.95 | $39.21 | $39.21 | 275,013 |
2017-04-21 | $39.11 | $39.20 | $38.44 | $38.79 | $38.79 | 207,824 |
2017-04-20 | $38.84 | $39.48 | $38.72 | $39.16 | $39.16 | 349,370 |
2017-04-19 | $37.61 | $38.88 | $37.57 | $38.60 | $38.60 | 261,931 |
2017-04-18 | $37.49 | $37.60 | $36.94 | $37.52 | $37.52 | 298,196 |
2017-04-17 | $37.99 | $38.17 | $37.35 | $37.65 | $37.65 | 112,774 |
2017-04-13 | $37.21 | $38.59 | $36.64 | $37.84 | $37.84 | 403,558 |
2017-04-12 | $37.72 | $37.86 | $36.92 | $37.35 | $37.35 | 342,875 |
2017-04-11 | $36.79 | $37.75 | $36.49 | $37.73 | $37.73 | 351,691 |
2017-04-10 | $36.61 | $37.03 | $36.46 | $36.89 | $36.89 | 191,793 |
2017-04-07 | $35.38 | $36.31 | $35.22 | $36.31 | $36.31 | 219,849 |
2017-04-06 | $35.61 | $35.94 | $35.02 | $35.48 | $35.48 | 145,385 |
2017-04-05 | $36.09 | $36.30 | $35.02 | $35.46 | $35.46 | 185,150 |
2017-04-04 | $35.72 | $36.32 | $35.64 | $35.88 | $35.88 | 132,046 |
2017-04-03 | $36.94 | $37.48 | $35.25 | $35.70 | $35.70 | 356,646 |
2017-03-31 | $36.32 | $37.15 | $35.64 | $36.82 | $36.82 | 167,424 |
2017-03-30 | $37.05 | $37.05 | $35.31 | $36.34 | $36.34 | 158,910 |
2017-03-29 | $36.03 | $37.18 | $35.73 | $37.06 | $37.06 | 310,223 |
2017-03-28 | $35.35 | $36.00 | $34.33 | $35.98 | $35.98 | 248,822 |
2017-03-27 | $33.30 | $35.53 | $32.82 | $35.35 | $35.35 | 276,531 |
2017-03-24 | $33.45 | $33.96 | $33.33 | $33.76 | $33.76 | 129,600 |
2017-03-23 | $32.81 | $33.57 | $32.35 | $33.35 | $33.35 | 221,253 |
2017-03-22 | $32.01 | $33.02 | $31.49 | $32.76 | $32.76 | 225,269 |
2017-03-21 | $33.89 | $34.16 | $31.82 | $31.86 | $31.86 | 298,570 |
2017-03-20 | $32.74 | $33.76 | $32.51 | $33.73 | $33.73 | 183,951 |
2017-03-17 | $31.27 | $32.89 | $30.54 | $32.79 | $32.79 | 495,580 |
2017-03-16 | $31.41 | $31.80 | $31.08 | $31.65 | $31.65 | 167,457 |
2017-03-15 | $30.30 | $31.61 | $30.16 | $31.49 | $31.49 | 151,238 |
2017-03-14 | $30.77 | $30.87 | $29.88 | $30.19 | $30.19 | 119,236 |
2017-03-13 | $31.19 | $31.70 | $30.87 | $31.06 | $31.06 | 156,004 |
2017-03-10 | $31.13 | $31.72 | $30.69 | $31.28 | $31.28 | 245,686 |
2017-03-09 | $30.71 | $31.25 | $30.03 | $30.85 | $30.85 | 199,222 |
2017-03-08 | $30.45 | $31.79 | $30.17 | $30.77 | $30.77 | 148,027 |
2017-03-07 | $30.94 | $31.36 | $30.34 | $30.46 | $30.46 | 161,137 |
2017-03-06 | $31.87 | $32.01 | $31.24 | $31.33 | $31.33 | 248,037 |
2017-03-03 | $31.28 | $32.33 | $31.28 | $32.12 | $32.12 | 258,700 |
2017-03-02 | $31.91 | $32.52 | $30.86 | $31.45 | $31.45 | 322,212 |
2017-03-01 | $31.15 | $32.28 | $30.63 | $32.18 | $32.18 | 334,474 |
2017-02-28 | $29.78 | $31.00 | $29.03 | $30.62 | $30.62 | 512,643 |
2017-02-27 | $30.32 | $32.17 | $30.32 | $31.99 | $31.99 | 280,722 |
2017-02-24 | $29.88 | $30.64 | $29.88 | $30.33 | $30.33 | 178,869 |
2017-02-23 | $30.89 | $30.99 | $29.49 | $30.23 | $30.23 | 221,017 |
2017-02-22 | $31.38 | $32.02 | $30.39 | $30.81 | $30.81 | 221,054 |
2017-02-21 | $33.78 | $33.78 | $30.95 | $31.55 | $31.55 | 421,245 |
2017-02-17 | $33.77 | $33.91 | $32.35 | $33.78 | $33.78 | 272,735 |
2017-02-16 | $33.10 | $33.36 | $31.89 | $32.40 | $32.40 | 167,540 |
2017-02-15 | $32.18 | $33.05 | $31.79 | $32.97 | $32.97 | 211,532 |
2017-02-14 | $32.15 | $32.48 | $32.01 | $32.26 | $32.26 | 133,267 |
2017-02-13 | $32.27 | $32.54 | $31.66 | $32.29 | $32.29 | 175,855 |
2017-02-10 | $32.09 | $32.42 | $31.94 | $32.02 | $32.02 | 95,550 |
2017-02-09 | $30.63 | $32.02 | $30.63 | $31.86 | $31.86 | 166,873 |
2017-02-08 | $30.42 | $31.12 | $30.23 | $30.60 | $30.60 | 124,765 |
2017-02-07 | $31.30 | $31.30 | $30.12 | $30.63 | $30.63 | 158,117 |
2017-02-06 | $31.28 | $31.65 | $30.80 | $31.24 | $31.24 | 145,501 |
2017-02-03 | $30.53 | $31.48 | $29.88 | $31.33 | $31.33 | 177,329 |
2017-02-02 | $29.73 | $30.70 | $29.56 | $30.30 | $30.30 | 151,670 |
2017-02-01 | $30.05 | $30.10 | $28.79 | $29.91 | $29.91 | 284,467 |
2017-01-31 | $28.05 | $30.19 | $27.80 | $29.96 | $29.96 | 457,688 |
2017-01-30 | $28.89 | $28.95 | $27.90 | $28.28 | $28.28 | 184,096 |
2017-01-27 | $28.05 | $29.12 | $28.01 | $29.06 | $29.06 | 149,100 |
2017-01-26 | $29.40 | $29.51 | $28.59 | $28.90 | $28.90 | 137,413 |
2017-01-25 | $29.39 | $29.58 | $28.48 | $29.44 | $29.44 | 202,674 |
2017-01-24 | $30.07 | $30.48 | $28.40 | $29.01 | $29.01 | 398,926 |
2017-01-23 | $30.96 | $31.29 | $29.95 | $30.01 | $30.01 | 176,269 |
2017-01-20 | $31.24 | $31.58 | $30.44 | $31.01 | $31.01 | 231,864 |
2017-01-19 | $32.03 | $32.05 | $31.07 | $31.19 | $31.19 | 121,298 |
2017-01-18 | $31.59 | $32.13 | $31.09 | $31.98 | $31.98 | 305,082 |
2017-01-17 | $32.79 | $32.80 | $31.37 | $31.65 | $31.65 | 226,254 |
2017-01-13 | $33.52 | $34.30 | $32.79 | $32.98 | $32.98 | 296,912 |
2017-01-12 | $32.71 | $33.28 | $32.09 | $33.04 | $33.04 | 232,084 |
2017-01-11 | $34.47 | $34.53 | $31.51 | $33.03 | $33.03 | 309,983 |
2017-01-10 | $33.59 | $34.55 | $33.28 | $34.38 | $34.38 | 201,229 |
2017-01-09 | $33.34 | $33.84 | $32.38 | $33.43 | $33.43 | 471,306 |
2017-01-06 | $33.19 | $33.61 | $32.73 | $32.95 | $32.95 | 230,136 |
2017-01-05 | $33.40 | $33.71 | $32.36 | $32.83 | $32.83 | 581,284 |
2017-01-04 | $32.61 | $33.63 | $32.44 | $33.36 | $33.36 | 306,217 |
2017-01-03 | $32.31 | $32.80 | $31.50 | $32.50 | $32.50 | 236,204 |
2016-12-30 | $31.90 | $32.14 | $31.62 | $31.88 | $31.88 | 172,735 |
2016-12-29 | $31.63 | $31.91 | $31.19 | $31.61 | $31.61 | 162,832 |
2016-12-28 | $32.44 | $32.49 | $31.34 | $31.61 | $31.61 | 125,221 |
2016-12-27 | $32.63 | $32.98 | $32.26 | $32.35 | $32.35 | 115,042 |
2016-12-23 | $30.97 | $32.56 | $30.97 | $32.41 | $32.41 | 117,128 |
2016-12-22 | $31.40 | $31.73 | $30.62 | $30.84 | $30.84 | 104,700 |
2016-12-21 | $32.33 | $32.33 | $31.34 | $31.39 | $31.39 | 121,425 |
2016-12-20 | $31.50 | $32.03 | $31.30 | $31.55 | $31.55 | 141,382 |
2016-12-19 | $31.93 | $32.83 | $30.91 | $31.23 | $31.23 | 224,029 |
2016-12-16 | $31.50 | $32.22 | $31.33 | $31.84 | $31.84 | 820,021 |
2016-12-15 | $31.10 | $31.84 | $30.78 | $31.45 | $31.45 | 338,887 |
2016-12-14 | $31.64 | $31.89 | $29.37 | $30.95 | $30.95 | 743,345 |
2016-12-13 | $31.42 | $31.88 | $31.02 | $31.71 | $31.71 | 374,548 |
2016-12-12 | $30.70 | $31.28 | $29.74 | $31.13 | $31.13 | 437,384 |
2016-12-09 | $30.61 | $32.36 | $29.84 | $30.84 | $30.84 | 342,663 |
2016-12-08 | $29.03 | $30.41 | $28.42 | $30.36 | $30.36 | 267,524 |
2016-12-07 | $30.05 | $30.86 | $28.61 | $29.13 | $29.13 | 376,550 |
2016-12-06 | $29.41 | $30.66 | $28.79 | $30.51 | $30.51 | 331,580 |
2016-12-05 | $28.55 | $29.41 | $28.51 | $29.04 | $29.04 | 287,356 |
2016-12-02 | $27.45 | $28.84 | $26.80 | $28.62 | $28.62 | 235,463 |
2016-12-01 | $27.82 | $27.94 | $26.41 | $27.42 | $27.42 | 908,972 |
2016-11-30 | $28.02 | $28.43 | $27.00 | $27.84 | $27.84 | 311,885 |
2016-11-29 | $28.22 | $28.69 | $27.20 | $27.60 | $27.60 | 444,855 |
2016-11-28 | $29.46 | $29.46 | $28.12 | $28.42 | $28.42 | 318,258 |
2016-11-25 | $29.27 | $29.74 | $28.48 | $29.69 | $29.69 | 180,121 |
2016-11-23 | $28.57 | $29.46 | $27.73 | $29.27 | $29.27 | 190,044 |
2016-11-22 | $30.39 | $30.70 | $28.11 | $28.91 | $28.91 | 811,702 |
2016-11-21 | $31.98 | $32.20 | $30.30 | $30.53 | $30.53 | 313,300 |
2016-11-18 | $33.03 | $33.03 | $31.00 | $31.96 | $31.96 | 528,053 |
2016-11-17 | $33.89 | $34.49 | $32.77 | $32.89 | $32.89 | 379,075 |
2016-11-16 | $35.43 | $35.90 | $33.26 | $33.58 | $33.58 | 424,969 |
2016-11-15 | $35.33 | $36.74 | $35.27 | $35.73 | $35.73 | 441,505 |
2016-11-14 | $34.48 | $35.75 | $33.97 | $35.57 | $35.57 | 537,105 |
2016-11-11 | $30.94 | $34.67 | $30.79 | $34.11 | $34.11 | 724,998 |
2016-11-10 | $31.00 | $31.99 | $30.18 | $31.25 | $31.25 | 996,285 |
2016-11-09 | $27.24 | $31.41 | $26.87 | $30.37 | $30.37 | 1,650,869 |
2016-11-08 | $25.20 | $26.18 | $25.20 | $26.15 | $26.15 | 647,826 |
2016-11-07 | $25.50 | $25.89 | $25.12 | $25.82 | $25.82 | 697,384 |
2016-11-04 | $24.57 | $25.38 | $24.54 | $24.95 | $24.95 | 637,316 |
2016-11-03 | $25.87 | $26.05 | $24.54 | $24.57 | $24.57 | 390,190 |
2016-11-02 | $25.33 | $25.55 | $25.06 | $25.10 | $25.10 | 400,174 |
2016-11-01 | $25.35 | $25.50 | $25.02 | $25.38 | $25.38 | 504,852 |
2016-10-31 | $25.24 | $25.63 | $25.00 | $25.13 | $25.13 | 593,398 |
2016-10-28 | $25.63 | $25.80 | $24.76 | $25.42 | $25.42 | 3,866,409 |
2016-10-27 | $29.82 | $29.82 | $26.47 | $26.55 | $26.55 | 3,050,205 |
2016-10-26 | $33.08 | $33.45 | $32.47 | $32.98 | $32.98 | 194,568 |
2016-10-25 | $32.75 | $33.09 | $32.62 | $33.01 | $33.01 | 132,314 |
2016-10-24 | $33.93 | $33.93 | $32.14 | $32.82 | $32.82 | 162,609 |
2016-10-21 | $32.90 | $34.16 | $32.63 | $33.54 | $33.54 | 327,057 |
2016-10-20 | $31.78 | $33.31 | $31.37 | $32.80 | $32.80 | 381,122 |
2016-10-19 | $30.55 | $32.24 | $30.14 | $32.01 | $32.01 | 257,689 |
2016-10-18 | $30.04 | $31.27 | $29.86 | $30.56 | $30.56 | 383,997 |
2016-10-17 | $29.13 | $30.68 | $28.39 | $29.76 | $29.76 | 340,378 |
2016-10-14 | $31.97 | $32.87 | $29.02 | $29.03 | $29.03 | 685,248 |
2016-10-13 | $31.02 | $32.39 | $30.41 | $31.86 | $31.86 | 582,263 |
2016-10-12 | $36.20 | $36.20 | $31.50 | $31.51 | $31.51 | 1,083,200 |
2016-10-11 | $38.25 | $38.53 | $36.60 | $37.44 | $37.44 | 184,348 |
2016-10-10 | $36.92 | $38.92 | $36.92 | $38.58 | $38.58 | 303,733 |
2016-10-07 | $36.29 | $36.94 | $35.61 | $36.73 | $36.73 | 220,361 |
2016-10-06 | $37.20 | $37.20 | $35.82 | $36.35 | $36.35 | 189,017 |
2016-10-05 | $36.61 | $37.46 | $36.07 | $37.38 | $37.38 | 158,024 |
2016-10-04 | $36.88 | $36.88 | $35.83 | $36.30 | $36.30 | 179,524 |
2016-10-03 | $36.20 | $36.93 | $35.15 | $36.89 | $36.89 | 344,209 |
2016-09-30 | $35.22 | $36.48 | $34.57 | $36.24 | $36.24 | 431,267 |
2016-09-29 | $36.65 | $36.78 | $35.04 | $35.18 | $35.18 | 592,639 |
2016-09-28 | $37.00 | $37.14 | $36.00 | $36.91 | $36.91 | 239,377 |
2016-09-27 | $35.74 | $36.98 | $35.45 | $36.97 | $36.97 | 146,931 |
2016-09-26 | $35.73 | $36.10 | $35.11 | $35.78 | $35.78 | 155,540 |
2016-09-23 | $36.36 | $36.58 | $35.51 | $35.79 | $35.79 | 144,295 |
2016-09-22 | $35.70 | $36.67 | $35.20 | $36.58 | $36.58 | 248,423 |
2016-09-21 | $35.39 | $35.60 | $34.35 | $35.54 | $35.54 | 202,294 |
2016-09-20 | $33.75 | $35.22 | $33.57 | $35.02 | $35.02 | 223,781 |
2016-09-19 | $33.37 | $33.69 | $32.85 | $33.67 | $33.67 | 143,689 |
2016-09-16 | $32.38 | $33.32 | $32.05 | $33.00 | $33.00 | 432,451 |
2016-09-15 | $31.58 | $32.24 | $31.45 | $32.22 | $32.22 | 158,788 |
2016-09-14 | $30.12 | $31.96 | $30.12 | $31.69 | $31.69 | 199,012 |
2016-09-13 | $30.76 | $31.13 | $29.51 | $30.11 | $30.11 | 153,140 |
2016-09-12 | $30.28 | $31.15 | $29.99 | $31.10 | $31.10 | 226,331 |
2016-09-09 | $30.85 | $31.23 | $30.30 | $30.35 | $30.35 | 233,504 |
2016-09-08 | $29.22 | $31.24 | $29.22 | $31.16 | $31.16 | 187,728 |
2016-09-07 | $29.49 | $29.81 | $29.08 | $29.35 | $29.35 | 136,688 |
2016-09-06 | $28.85 | $30.00 | $28.84 | $29.67 | $29.67 | 151,558 |
2016-09-02 | $29.05 | $29.21 | $28.44 | $28.85 | $28.85 | 138,339 |
2016-09-01 | $28.26 | $29.15 | $28.26 | $28.86 | $28.86 | 221,527 |
2016-08-31 | $28.32 | $28.66 | $27.62 | $28.36 | $28.36 | 228,625 |
2016-08-30 | $28.88 | $29.00 | $28.29 | $28.37 | $28.37 | 116,139 |
2016-08-29 | $28.67 | $28.99 | $28.19 | $28.82 | $28.82 | 198,194 |
2016-08-26 | $28.10 | $28.75 | $27.76 | $28.18 | $28.18 | 159,664 |
2016-08-25 | $27.55 | $28.34 | $27.37 | $28.17 | $28.17 | 213,295 |
2016-08-24 | $27.78 | $28.70 | $26.90 | $27.63 | $27.63 | 334,834 |
2016-08-23 | $27.17 | $28.10 | $27.05 | $27.98 | $27.98 | 159,448 |
2016-08-22 | $27.89 | $28.06 | $26.68 | $27.05 | $27.05 | 264,426 |
2016-08-19 | $28.38 | $28.40 | $27.78 | $27.89 | $27.89 | 100,066 |
2016-08-18 | $27.95 | $28.74 | $27.87 | $28.50 | $28.50 | 128,047 |
2016-08-17 | $27.59 | $28.06 | $27.03 | $27.99 | $27.99 | 114,864 |
2016-08-16 | $27.99 | $28.41 | $27.44 | $27.51 | $27.51 | 125,654 |
2016-08-15 | $26.98 | $28.06 | $26.73 | $27.95 | $27.95 | 326,468 |
2016-08-12 | $25.97 | $27.00 | $25.83 | $26.96 | $26.96 | 361,252 |
2016-08-11 | $25.52 | $26.01 | $24.93 | $25.96 | $25.96 | 254,133 |
2016-08-10 | $26.17 | $26.43 | $23.80 | $25.44 | $25.44 | 126,091 |
2016-08-09 | $25.44 | $26.35 | $24.72 | $26.15 | $26.15 | 199,644 |
2016-08-08 | $25.55 | $25.55 | $25.13 | $25.44 | $25.44 | 146,956 |
2016-08-05 | $24.34 | $25.50 | $23.86 | $25.38 | $25.38 | 197,346 |
2016-08-04 | $24.71 | $25.22 | $24.09 | $24.14 | $24.14 | 256,207 |
2016-08-03 | $26.30 | $26.79 | $24.26 | $24.62 | $24.62 | 603,073 |
2016-08-02 | $26.46 | $27.59 | $26.40 | $27.26 | $27.26 | 305,891 |
2016-08-01 | $25.56 | $26.49 | $24.97 | $26.40 | $26.40 | 330,715 |
2016-07-29 | $24.23 | $25.59 | $24.18 | $25.51 | $25.51 | 286,783 |
2016-07-28 | $24.07 | $24.50 | $23.82 | $24.37 | $24.37 | 134,815 |
2016-07-27 | $22.91 | $24.15 | $22.91 | $24.09 | $24.09 | 193,792 |
2016-07-26 | $22.56 | $22.92 | $22.40 | $22.84 | $22.84 | 144,012 |
2016-07-25 | $22.91 | $23.25 | $22.55 | $22.59 | $22.59 | 118,328 |
2016-07-22 | $22.27 | $22.96 | $22.13 | $22.92 | $22.92 | 231,821 |
2016-07-21 | $22.75 | $23.06 | $22.00 | $22.26 | $22.26 | 157,284 |
2016-07-20 | $22.41 | $22.91 | $21.97 | $22.67 | $22.67 | 127,734 |
2016-07-19 | $23.32 | $23.55 | $22.17 | $22.26 | $22.26 | 158,963 |
2016-07-18 | $23.60 | $23.60 | $22.99 | $23.32 | $23.32 | 127,453 |
2016-07-15 | $23.47 | $23.84 | $22.96 | $23.55 | $23.55 | 163,357 |
2016-07-14 | $23.58 | $23.58 | $22.80 | $23.30 | $23.30 | 119,367 |
2016-07-13 | $24.05 | $24.21 | $23.19 | $23.33 | $23.33 | 132,229 |
2016-07-12 | $23.89 | $24.16 | $23.45 | $23.92 | $23.92 | 185,462 |
2016-07-11 | $23.65 | $23.99 | $23.45 | $23.66 | $23.66 | 181,213 |
2016-07-08 | $23.17 | $23.63 | $22.80 | $23.46 | $23.46 | 716,660 |
2016-07-07 | $23.04 | $23.04 | $22.76 | $23.00 | $23.00 | 451,890 |
2016-07-06 | $22.59 | $23.02 | $22.34 | $22.95 | $22.95 | 221,582 |
2016-07-05 | $22.88 | $23.28 | $22.46 | $22.77 | $22.77 | 132,776 |
2016-07-01 | $22.58 | $23.15 | $22.58 | $22.98 | $22.98 | 441,800 |
2016-06-30 | $22.88 | $22.97 | $21.38 | $22.69 | $22.69 | 312,337 |
2016-06-29 | $23.12 | $23.12 | $22.74 | $22.88 | $22.88 | 135,953 |
2016-06-28 | $21.96 | $22.98 | $21.79 | $22.85 | $22.85 | 217,259 |
2016-06-27 | $22.43 | $22.54 | $21.30 | $21.71 | $21.71 | 216,947 |
2016-06-24 | $22.11 | $22.87 | $22.10 | $22.58 | $22.58 | 1,366,843 |
2016-06-23 | $23.53 | $23.53 | $22.76 | $23.06 | $23.06 | 293,190 |
2016-06-22 | $23.12 | $23.72 | $22.32 | $22.89 | $22.89 | 380,568 |
2016-06-21 | $23.11 | $23.36 | $21.79 | $23.15 | $23.15 | 489,407 |
2016-06-20 | $22.46 | $23.03 | $22.26 | $22.88 | $22.88 | 305,096 |
2016-06-17 | $22.59 | $22.66 | $21.51 | $21.82 | $21.82 | 500,637 |
2016-06-16 | $22.61 | $22.61 | $21.92 | $22.51 | $22.51 | 124,881 |
2016-06-15 | $22.65 | $23.42 | $22.44 | $22.80 | $22.80 | 488,590 |
2016-06-14 | $22.35 | $22.49 | $21.33 | $22.37 | $22.37 | 257,888 |
2016-06-13 | $22.57 | $23.28 | $22.30 | $22.35 | $22.35 | 165,887 |
2016-06-10 | $23.00 | $23.18 | $22.04 | $22.68 | $22.68 | 185,904 |
2016-06-09 | $23.41 | $23.85 | $23.16 | $23.36 | $23.36 | 229,643 |
2016-06-08 | $23.47 | $23.70 | $22.82 | $23.54 | $23.54 | 132,367 |
2016-06-07 | $23.65 | $23.95 | $23.13 | $23.29 | $23.29 | 129,604 |
2016-06-06 | $23.42 | $23.99 | $22.70 | $23.83 | $23.83 | 195,561 |
2016-06-03 | $23.70 | $23.94 | $23.03 | $23.29 | $23.29 | 141,857 |
2016-06-02 | $23.02 | $23.94 | $23.02 | $23.67 | $23.67 | 210,307 |
2016-06-01 | $22.80 | $23.40 | $22.66 | $22.96 | $22.96 | 232,853 |
2016-05-31 | $22.81 | $23.05 | $22.46 | $23.00 | $23.00 | 1,085,776 |
2016-05-27 | $22.26 | $22.98 | $21.89 | $22.75 | $22.75 | 239,779 |
2016-05-26 | $22.04 | $22.50 | $21.86 | $22.30 | $22.30 | 354,578 |
2016-05-25 | $21.51 | $22.24 | $21.26 | $22.17 | $22.17 | 341,130 |
2016-05-24 | $21.08 | $21.61 | $20.95 | $21.47 | $21.47 | 238,014 |
2016-05-23 | $20.47 | $21.70 | $20.23 | $20.83 | $20.83 | 362,022 |
2016-05-20 | $19.40 | $20.72 | $18.91 | $20.55 | $20.55 | 479,070 |
2016-05-19 | $18.79 | $19.50 | $18.37 | $19.40 | $19.40 | 394,473 |
2016-05-18 | $17.67 | $19.00 | $17.61 | $19.00 | $19.00 | 320,250 |
2016-05-17 | $18.14 | $18.68 | $17.76 | $17.84 | $17.84 | 224,505 |
2016-05-16 | $17.71 | $18.74 | $17.71 | $18.14 | $18.14 | 220,298 |
2016-05-13 | $17.39 | $18.17 | $17.23 | $17.56 | $17.56 | 304,722 |
2016-05-12 | $18.45 | $18.65 | $17.25 | $17.45 | $17.45 | 290,947 |
2016-05-11 | $18.76 | $18.99 | $18.01 | $18.10 | $18.10 | 317,588 |
2016-05-10 | $17.25 | $19.42 | $15.00 | $18.86 | $18.86 | 869,218 |
2016-05-09 | $17.97 | $18.82 | $17.50 | $18.63 | $18.63 | 313,744 |
2016-05-06 | $18.20 | $18.86 | $17.77 | $17.95 | $17.95 | 563,082 |
2016-05-05 | $18.75 | $19.22 | $18.09 | $18.31 | $18.31 | 484,635 |
2016-05-04 | $19.71 | $20.03 | $19.18 | $19.32 | $19.32 | 333,612 |
2016-05-03 | $21.02 | $21.07 | $19.67 | $19.70 | $19.70 | 408,135 |
2016-05-02 | $20.78 | $21.30 | $20.06 | $21.20 | $21.20 | 507,007 |
2016-04-29 | $22.33 | $22.33 | $20.21 | $20.75 | $20.75 | 2,293,644 |
2016-04-28 | $22.95 | $22.95 | $21.05 | $21.16 | $21.16 | 384,453 |
2016-04-27 | $23.72 | $24.22 | $22.77 | $23.57 | $23.57 | 108,941 |
2016-04-26 | $24.07 | $24.07 | $23.24 | $23.80 | $23.80 | 172,399 |
2016-04-25 | $24.31 | $24.47 | $23.50 | $24.12 | $24.12 | 132,017 |
2016-04-22 | $24.01 | $24.76 | $23.74 | $24.20 | $24.20 | 151,340 |
2016-04-21 | $23.43 | $24.57 | $23.37 | $24.08 | $24.08 | 179,899 |
2016-04-20 | $23.06 | $23.60 | $22.60 | $23.38 | $23.38 | 191,684 |
2016-04-19 | $23.32 | $23.41 | $22.56 | $22.84 | $22.84 | 217,592 |
2016-04-18 | $22.49 | $23.23 | $22.23 | $23.19 | $23.19 | 178,821 |
2016-04-15 | $22.19 | $22.80 | $22.19 | $22.44 | $22.44 | 144,108 |
2016-04-14 | $22.02 | $22.49 | $21.82 | $22.35 | $22.35 | 142,173 |
2016-04-13 | $21.52 | $22.24 | $20.95 | $22.04 | $22.04 | 194,981 |
2016-04-12 | $21.75 | $22.03 | $20.57 | $21.34 | $21.34 | 280,303 |
2016-04-11 | $21.34 | $22.20 | $20.97 | $21.92 | $21.92 | 249,015 |
2016-04-08 | $21.18 | $21.18 | $20.52 | $20.98 | $20.98 | 163,824 |
2016-04-07 | $20.68 | $21.12 | $20.50 | $20.90 | $20.90 | 211,742 |
2016-04-06 | $20.28 | $20.89 | $20.28 | $20.83 | $20.83 | 320,157 |
2016-04-05 | $20.43 | $20.80 | $20.16 | $20.31 | $20.31 | 210,355 |
2016-04-04 | $19.64 | $20.70 | $19.29 | $20.43 | $20.43 | 587,094 |
2016-04-01 | $18.47 | $19.75 | $18.47 | $19.69 | $19.69 | 367,435 |
2016-03-31 | $18.47 | $19.00 | $18.16 | $18.80 | $18.80 | 309,244 |
2016-03-30 | $18.20 | $18.75 | $18.06 | $18.42 | $18.42 | 290,187 |
2016-03-29 | $17.16 | $18.19 | $16.71 | $18.11 | $18.11 | 155,378 |
2016-03-28 | $17.18 | $17.52 | $16.76 | $17.31 | $17.31 | 132,149 |
2016-03-24 | $17.26 | $17.35 | $16.18 | $17.00 | $17.00 | 223,032 |
2016-03-23 | $18.50 | $18.61 | $17.27 | $17.35 | $17.35 | 213,871 |
2016-03-22 | $18.30 | $18.78 | $17.89 | $18.48 | $18.48 | 196,536 |
2016-03-21 | $18.14 | $18.74 | $17.75 | $18.44 | $18.44 | 282,665 |
2016-03-18 | $18.01 | $18.32 | $17.35 | $17.93 | $17.93 | 385,158 |
2016-03-17 | $17.80 | $18.04 | $16.80 | $17.75 | $17.75 | 321,445 |
2016-03-16 | $16.77 | $17.92 | $16.77 | $17.82 | $17.82 | 180,675 |
2016-03-15 | $17.44 | $17.49 | $16.78 | $16.96 | $16.96 | 217,438 |
2016-03-14 | $17.55 | $18.12 | $17.30 | $17.69 | $17.69 | 142,461 |
2016-03-11 | $17.10 | $17.74 | $16.93 | $17.70 | $17.70 | 172,150 |
2016-03-10 | $16.44 | $18.39 | $16.44 | $17.12 | $17.12 | 157,433 |
2016-03-09 | $17.50 | $17.87 | $16.52 | $17.59 | $17.59 | 147,572 |
2016-03-08 | $18.19 | $18.19 | $17.11 | $17.17 | $17.17 | 131,895 |
2016-03-07 | $17.83 | $18.72 | $17.40 | $18.15 | $18.15 | 236,996 |
2016-03-04 | $17.62 | $18.24 | $16.11 | $17.87 | $17.87 | 207,506 |
2016-03-03 | $17.30 | $18.00 | $17.13 | $17.72 | $17.72 | 205,998 |
2016-03-02 | $16.00 | $17.46 | $15.91 | $17.37 | $17.37 | 142,654 |
2016-03-01 | $15.91 | $16.19 | $15.28 | $15.98 | $15.98 | 103,488 |
2016-02-29 | $16.15 | $16.43 | $15.66 | $15.72 | $15.72 | 121,971 |
2016-02-26 | $16.25 | $16.45 | $15.50 | $16.14 | $16.14 | 143,991 |
2016-02-25 | $15.45 | $16.21 | $15.31 | $16.15 | $16.15 | 184,666 |
2016-02-24 | $14.09 | $15.48 | $13.59 | $15.35 | $15.35 | 184,635 |
2016-02-23 | $14.52 | $15.16 | $14.33 | $14.34 | $14.34 | 107,652 |
2016-02-22 | $15.79 | $15.79 | $14.52 | $14.80 | $14.80 | 320,435 |
2016-02-19 | $15.45 | $16.00 | $15.00 | $15.65 | $15.65 | 157,807 |
2016-02-18 | $16.07 | $16.18 | $15.23 | $15.50 | $15.50 | 173,889 |
2016-02-17 | $15.45 | $17.34 | $15.36 | $16.10 | $16.10 | 233,157 |
2016-02-16 | $15.15 | $15.46 | $14.81 | $15.29 | $15.29 | 106,509 |
2016-02-12 | $16.11 | $16.11 | $14.35 | $14.86 | $14.86 | 153,063 |
2016-02-11 | $15.39 | $16.75 | $15.39 | $15.94 | $15.94 | 313,643 |
2016-02-10 | $16.53 | $17.13 | $15.70 | $15.77 | $15.77 | 104,342 |
2016-02-09 | $16.78 | $17.39 | $16.09 | $16.32 | $16.32 | 95,420 |
2016-02-08 | $17.26 | $17.26 | $16.62 | $17.01 | $17.01 | 271,321 |
2016-02-05 | $17.27 | $17.88 | $17.23 | $17.43 | $17.43 | 187,349 |
2016-02-04 | $16.69 | $17.88 | $16.61 | $17.44 | $17.44 | 167,993 |
2016-02-03 | $16.20 | $16.99 | $14.45 | $16.78 | $16.78 | 231,933 |
2016-02-02 | $15.79 | $16.13 | $15.52 | $16.08 | $16.08 | 200,672 |
2016-02-01 | $16.23 | $16.60 | $15.05 | $16.01 | $16.01 | 162,867 |
2016-01-29 | $16.33 | $16.84 | $15.90 | $16.42 | $16.42 | 253,672 |
2016-01-28 | $16.27 | $16.33 | $15.32 | $16.31 | $16.31 | 172,586 |
2016-01-27 | $16.10 | $16.58 | $15.91 | $16.08 | $16.08 | 380,328 |
2016-01-26 | $16.16 | $16.26 | $15.20 | $16.16 | $16.16 | 216,966 |
2016-01-25 | $16.07 | $16.73 | $15.89 | $16.02 | $16.02 | 222,507 |
2016-01-22 | $16.33 | $16.63 | $15.84 | $16.19 | $16.19 | 147,338 |
2016-01-21 | $15.66 | $16.50 | $15.17 | $15.92 | $15.92 | 169,830 |
2016-01-20 | $13.90 | $15.97 | $13.48 | $15.75 | $15.75 | 282,932 |
2016-01-19 | $14.97 | $14.97 | $13.56 | $14.18 | $14.18 | 271,775 |
2016-01-15 | $13.28 | $14.61 | $12.87 | $14.52 | $14.52 | 276,960 |
2016-01-14 | $13.19 | $14.10 | $12.89 | $13.73 | $13.73 | 150,079 |
2016-01-13 | $14.00 | $14.27 | $13.29 | $13.40 | $13.40 | 269,222 |
2016-01-12 | $13.52 | $13.97 | $13.09 | $13.95 | $13.95 | 226,781 |
2016-01-11 | $14.67 | $14.85 | $12.98 | $13.35 | $13.35 | 223,088 |
2016-01-08 | $15.60 | $15.82 | $14.61 | $14.61 | $14.61 | 195,532 |
2016-01-07 | $15.23 | $16.21 | $15.14 | $15.53 | $15.53 | 236,876 |
2016-01-06 | $16.26 | $16.43 | $15.44 | $15.66 | $15.66 | 191,708 |
2016-01-05 | $16.33 | $16.96 | $16.14 | $16.63 | $16.63 | 177,983 |
2016-01-04 | $16.02 | $16.55 | $15.87 | $16.24 | $16.24 | 202,991 |
2015-12-31 | $16.37 | $16.77 | $16.34 | $16.39 | $16.39 | 83,078 |
2015-12-30 | $16.72 | $16.90 | $16.40 | $16.51 | $16.51 | 66,455 |
2015-12-29 | $16.49 | $16.73 | $16.20 | $16.70 | $16.70 | 51,269 |
2015-12-28 | $16.15 | $16.49 | $15.72 | $16.35 | $16.35 | 238,913 |
2015-12-24 | $16.85 | $16.98 | $16.01 | $16.30 | $16.30 | 78,761 |
2015-12-23 | $17.00 | $17.45 | $16.60 | $16.81 | $16.81 | 122,463 |
2015-12-22 | $16.46 | $17.03 | $16.13 | $16.90 | $16.90 | 121,324 |
2015-12-21 | $15.74 | $16.50 | $15.32 | $16.39 | $16.39 | 142,890 |
2015-12-18 | $16.32 | $16.32 | $15.49 | $15.57 | $15.57 | 1,000,392 |
2015-12-17 | $16.40 | $17.07 | $16.22 | $16.41 | $16.41 | 273,514 |
2015-12-16 | $15.60 | $16.33 | $15.29 | $16.32 | $16.32 | 176,527 |
2015-12-15 | $15.53 | $15.80 | $15.29 | $15.45 | $15.45 | 127,774 |
2015-12-14 | $16.03 | $16.38 | $15.00 | $15.35 | $15.35 | 213,580 |
2015-12-11 | $16.42 | $16.72 | $16.02 | $16.13 | $16.13 | 313,670 |
2015-12-10 | $17.10 | $17.24 | $16.57 | $16.88 | $16.88 | 193,332 |
2015-12-09 | $17.54 | $18.83 | $16.87 | $17.31 | $17.31 | 140,843 |
2015-12-08 | $17.57 | $18.26 | $17.42 | $18.08 | $18.08 | 132,796 |
2015-12-07 | $18.49 | $18.54 | $17.42 | $17.90 | $17.90 | 175,193 |
2015-12-04 | $17.62 | $18.88 | $17.16 | $18.59 | $18.59 | 232,631 |
2015-12-03 | $19.53 | $19.75 | $17.37 | $17.57 | $17.57 | 392,006 |
2015-12-02 | $19.16 | $19.62 | $18.86 | $19.51 | $19.51 | 173,157 |
2015-12-01 | $18.85 | $19.44 | $18.05 | $19.22 | $19.22 | 224,288 |
2015-11-30 | $18.64 | $19.18 | $18.48 | $18.77 | $18.77 | 168,920 |
2015-11-27 | $18.54 | $18.76 | $18.34 | $18.47 | $18.47 | 74,013 |
2015-11-25 | $18.21 | $18.69 | $17.92 | $18.63 | $18.63 | 66,876 |
2015-11-24 | $17.88 | $18.39 | $17.71 | $18.28 | $18.28 | 104,849 |
2015-11-23 | $17.05 | $18.25 | $16.67 | $18.02 | $18.02 | 276,104 |
2015-11-20 | $17.16 | $17.60 | $17.04 | $17.17 | $17.17 | 119,359 |
2015-11-19 | $17.36 | $17.63 | $17.03 | $17.09 | $17.09 | 173,890 |
2015-11-18 | $17.08 | $17.68 | $17.01 | $17.52 | $17.52 | 226,986 |
2015-11-17 | $16.92 | $17.19 | $16.86 | $16.93 | $16.93 | 218,521 |
2015-11-16 | $16.38 | $17.07 | $16.36 | $16.88 | $16.88 | 133,639 |
2015-11-13 | $16.53 | $17.74 | $16.50 | $16.85 | $16.85 | 341,226 |
2015-11-12 | $16.78 | $17.27 | $16.48 | $16.70 | $16.70 | 147,402 |
2015-11-11 | $17.25 | $17.64 | $16.74 | $16.98 | $16.98 | 117,762 |
2015-11-10 | $16.69 | $17.49 | $16.19 | $17.24 | $17.24 | 296,362 |
2015-11-09 | $17.50 | $17.73 | $16.77 | $17.06 | $17.06 | 356,549 |
2015-11-06 | $17.17 | $17.55 | $16.72 | $17.50 | $17.50 | 349,707 |
2015-11-05 | $17.10 | $17.56 | $16.34 | $17.24 | $17.24 | 467,319 |
2015-11-04 | $16.32 | $17.16 | $15.96 | $17.10 | $17.10 | 169,695 |
2015-11-03 | $16.00 | $16.39 | $15.77 | $16.34 | $16.34 | 235,198 |
2015-11-02 | $14.97 | $16.60 | $14.75 | $16.08 | $16.08 | 188,577 |
2015-10-30 | $14.65 | $15.29 | $14.51 | $14.95 | $14.95 | 189,325 |
2015-10-29 | $14.44 | $14.78 | $14.20 | $14.64 | $14.64 | 117,457 |
2015-10-28 | $13.90 | $14.47 | $13.60 | $14.41 | $14.41 | 146,390 |
2015-10-27 | $13.78 | $14.14 | $13.57 | $13.81 | $13.81 | 87,454 |
2015-10-26 | $13.82 | $14.15 | $13.71 | $13.87 | $13.87 | 106,907 |
2015-10-23 | $13.65 | $13.95 | $13.20 | $13.85 | $13.85 | 122,111 |
2015-10-22 | $13.69 | $14.00 | $13.09 | $13.49 | $13.49 | 105,661 |
2015-10-21 | $14.07 | $14.25 | $13.43 | $13.57 | $13.57 | 113,849 |
2015-10-20 | $13.86 | $14.38 | $13.75 | $13.95 | $13.95 | 91,754 |
2015-10-19 | $13.77 | $14.34 | $13.53 | $13.92 | $13.92 | 87,367 |
2015-10-16 | $14.13 | $14.29 | $13.61 | $13.92 | $13.92 | 79,604 |
2015-10-15 | $13.03 | $14.06 | $12.75 | $14.05 | $14.05 | 263,516 |
2015-10-14 | $13.15 | $13.63 | $12.90 | $12.92 | $12.92 | 80,842 |
2015-10-13 | $14.06 | $14.06 | $13.13 | $13.18 | $13.18 | 163,943 |
2015-10-12 | $14.00 | $14.18 | $13.46 | $13.71 | $13.71 | 120,464 |
2015-10-09 | $12.98 | $13.87 | $12.90 | $13.86 | $13.86 | 121,245 |
2015-10-08 | $12.65 | $13.19 | $12.61 | $12.90 | $12.90 | 206,726 |
2015-10-07 | $12.55 | $12.81 | $12.38 | $12.56 | $12.56 | 250,199 |
2015-10-06 | $12.63 | $13.00 | $12.28 | $12.47 | $12.47 | 171,802 |
2015-10-05 | $12.83 | $12.86 | $12.10 | $12.63 | $12.63 | 336,295 |
2015-10-02 | $10.88 | $12.38 | $10.56 | $12.38 | $12.38 | 190,522 |
2015-10-01 | $11.05 | $11.42 | $10.62 | $11.13 | $11.13 | 216,213 |
2015-09-30 | $11.04 | $11.79 | $10.69 | $10.99 | $10.99 | 218,695 |
2015-09-29 | $11.89 | $12.21 | $10.75 | $10.88 | $10.88 | 268,431 |
2015-09-28 | $12.37 | $12.75 | $11.74 | $11.85 | $11.85 | 192,805 |
2015-09-25 | $13.64 | $13.90 | $12.33 | $12.43 | $12.43 | 284,014 |
2015-09-24 | $13.28 | $13.56 | $13.04 | $13.44 | $13.44 | 143,496 |
2015-09-23 | $13.64 | $13.87 | $13.26 | $13.43 | $13.43 | 165,827 |
2015-09-22 | $13.26 | $13.67 | $13.00 | $13.62 | $13.62 | 199,252 |
2015-09-21 | $13.75 | $14.44 | $13.15 | $13.59 | $13.59 | 231,302 |
2015-09-18 | $13.76 | $14.19 | $13.27 | $13.49 | $13.49 | 528,208 |
2015-09-17 | $13.23 | $14.25 | $13.12 | $14.03 | $14.03 | 182,255 |
2015-09-16 | $13.37 | $13.54 | $12.95 | $13.27 | $13.27 | 155,995 |
2015-09-15 | $13.17 | $13.47 | $12.86 | $13.40 | $13.40 | 157,043 |
2015-09-14 | $13.83 | $14.25 | $12.99 | $13.17 | $13.17 | 330,416 |
2015-09-11 | $13.64 | $13.94 | $13.27 | $13.92 | $13.92 | 141,584 |
2015-09-10 | $13.50 | $14.65 | $13.30 | $13.63 | $13.63 | 128,584 |
2015-09-09 | $14.91 | $14.99 | $13.27 | $13.41 | $13.41 | 183,048 |
2015-09-08 | $14.27 | $14.87 | $14.05 | $14.80 | $14.80 | 158,288 |
2015-09-04 | $13.53 | $14.21 | $13.37 | $14.00 | $14.00 | 111,519 |
2015-09-03 | $14.82 | $15.00 | $13.82 | $13.84 | $13.84 | 123,140 |
2015-09-02 | $14.04 | $14.83 | $13.77 | $14.79 | $14.79 | 202,932 |
2015-09-01 | $14.08 | $14.42 | $13.66 | $13.75 | $13.75 | 166,978 |
2015-08-31 | $14.57 | $14.74 | $13.80 | $14.56 | $14.56 | 131,747 |
2015-08-28 | $13.61 | $14.63 | $13.61 | $14.61 | $14.61 | 180,351 |
2015-08-27 | $12.76 | $13.75 | $12.76 | $13.74 | $13.74 | 200,120 |
2015-08-26 | $12.43 | $12.59 | $11.61 | $12.57 | $12.57 | 277,833 |
2015-08-25 | $12.76 | $12.91 | $11.93 | $12.07 | $12.07 | 300,844 |
2015-08-24 | $12.50 | $13.21 | $11.58 | $12.29 | $12.29 | 201,841 |
2015-08-21 | $12.57 | $13.54 | $12.51 | $13.12 | $13.12 | 216,603 |
2015-08-20 | $13.21 | $13.41 | $12.89 | $12.98 | $12.98 | 195,605 |
Theravance Biopharma Inc (TBPH) News Headlines
Recent Theravance Biopharma Inc (TBPH) News
Similar Companies to Theravance Biopharma Inc (TBPH) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |