Tessco Technologies Inc (TESS) Exchange: NASDAQ
Data as of March 28, 2024
$8.99 ($0.00) 0.00%
Tessco Technologies Inc - Daily Information
Click for more stock information on Tessco Technologies Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $8.99 |
Previous Close | $8.99 |
High | $8.99 |
Low | $8.99 |
Adjusted Open | $8.99 |
Previous Adjusted Close | $8.99 |
Adjusted High | $8.99 |
Adjusted Low | $8.99 |
Invest in Tessco Technologies Inc (TESS)
Key People Tessco Technologies Inc
Employee | Position |
---|---|
Sandip Mukerjee | President, Chief Executive Officer & Director |
Aric M. Spitulnik | CFO, Secretary, Chief Accounting Officer & SVP |
Jesse B. Hillman | Chief Information Officer |
Thad Lowe | Vice President & General Manager-Ventev |
Douglas A. Rein | Senior VP-Performance Systems & Operations |
J. Timothy Bryan | Director |
Kathleen McLean | Director |
Steven T. Campbell | Director |
Vernon L. Irvin | Director |
Tammy Ridgley | Vice President-Marketing, Product & Procurement |
Stephanie Dismore | Independent Director |
Company Profile Tessco Technologies Inc
Exchange: NASDAQ
IPO Date: Sept. 28, 1994
Employees: 300
Sector: Technology
Industry: Communication Equipment
Website: Tessco Technologies Inc Website
Address: 11126 McCormick Rd, Hunt Valley, MD 21031
Historical Stock Data for Tessco Technologies Inc (TESS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-07-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
2023-07-14 | $8.99 | $9.00 | $8.99 | $8.99 | $8.99 | 5,525 |
2023-07-13 | $8.97 | $9.00 | $8.97 | $8.98 | $8.98 | 23,225 |
2023-07-12 | $8.99 | $8.99 | $8.97 | $8.98 | $8.98 | 25,100 |
2023-07-11 | $8.95 | $8.98 | $8.95 | $8.96 | $8.96 | 12,127 |
2023-07-10 | $8.96 | $8.96 | $8.94 | $8.95 | $8.95 | 41,470 |
2023-07-07 | $8.96 | $8.96 | $8.93 | $8.95 | $8.95 | 17,445 |
2023-07-06 | $8.96 | $8.96 | $8.94 | $8.94 | $8.94 | 39,930 |
2023-07-05 | $8.95 | $8.97 | $8.95 | $8.96 | $8.96 | 27,356 |
2023-07-03 | $8.96 | $8.97 | $8.95 | $8.96 | $8.96 | 8,556 |
2023-06-30 | $8.96 | $8.97 | $8.95 | $8.95 | $8.95 | 9,750 |
2023-06-29 | $8.93 | $8.96 | $8.93 | $8.95 | $8.95 | 23,886 |
2023-06-28 | $8.95 | $8.95 | $8.93 | $8.93 | $8.93 | 32,121 |
2023-06-27 | $8.93 | $8.95 | $8.93 | $8.94 | $8.94 | 34,779 |
2023-06-26 | $8.94 | $8.95 | $8.93 | $8.94 | $8.94 | 79,609 |
2023-06-23 | $8.94 | $8.95 | $8.93 | $8.94 | $8.94 | 49,273 |
2023-06-22 | $8.93 | $8.95 | $8.93 | $8.95 | $8.95 | 136,342 |
2023-06-21 | $8.93 | $8.95 | $8.93 | $8.93 | $8.93 | 6,678 |
2023-06-20 | $8.96 | $8.96 | $8.93 | $8.93 | $8.93 | 32,936 |
2023-06-16 | $8.95 | $8.95 | $8.92 | $8.95 | $8.95 | 126,514 |
2023-06-15 | $8.93 | $8.95 | $8.93 | $8.94 | $8.94 | 25,825 |
2023-06-14 | $8.91 | $8.94 | $8.91 | $8.92 | $8.92 | 65,121 |
2023-06-13 | $8.92 | $8.93 | $8.92 | $8.92 | $8.92 | 46,845 |
2023-06-12 | $8.92 | $8.93 | $8.90 | $8.92 | $8.92 | 69,462 |
2023-06-09 | $8.90 | $8.93 | $8.90 | $8.92 | $8.92 | 35,279 |
2023-06-08 | $8.87 | $8.90 | $8.87 | $8.87 | $8.87 | 19,832 |
2023-06-07 | $8.93 | $8.93 | $8.86 | $8.87 | $8.87 | 21,239 |
2023-06-06 | $8.84 | $8.88 | $8.84 | $8.87 | $8.87 | 15,848 |
2023-06-05 | $8.85 | $8.86 | $8.82 | $8.86 | $8.86 | 75,683 |
2023-06-02 | $8.93 | $8.93 | $8.83 | $8.86 | $8.86 | 106,628 |
2023-06-01 | $8.85 | $8.95 | $8.85 | $8.88 | $8.88 | 72,981 |
2023-05-31 | $8.79 | $8.88 | $8.79 | $8.87 | $8.87 | 109,961 |
2023-05-30 | $8.82 | $8.88 | $8.82 | $8.85 | $8.85 | 90,422 |
2023-05-26 | $8.84 | $8.85 | $8.82 | $8.83 | $8.83 | 47,803 |
2023-05-25 | $8.84 | $8.91 | $8.81 | $8.84 | $8.84 | 152,343 |
2023-05-24 | $8.77 | $8.79 | $8.76 | $8.79 | $8.79 | 55,611 |
2023-05-23 | $8.69 | $8.72 | $8.69 | $8.72 | $8.72 | 51,384 |
2023-05-22 | $8.71 | $8.71 | $8.70 | $8.70 | $8.70 | 23,065 |
2023-05-19 | $8.73 | $8.77 | $8.70 | $8.71 | $8.71 | 29,027 |
2023-05-18 | $8.70 | $8.75 | $8.70 | $8.73 | $8.73 | 100,874 |
2023-05-17 | $8.77 | $8.77 | $8.73 | $8.74 | $8.74 | 2,982 |
2023-05-16 | $8.75 | $8.75 | $8.74 | $8.74 | $8.74 | 47,755 |
2023-05-15 | $8.74 | $8.78 | $8.74 | $8.75 | $8.75 | 35,803 |
2023-05-12 | $8.77 | $8.77 | $8.73 | $8.74 | $8.74 | 10,222 |
2023-05-11 | $8.76 | $8.77 | $8.68 | $8.74 | $8.74 | 8,008 |
2023-05-10 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 32,591 |
2023-05-09 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 32,583 |
2023-05-08 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 13,406 |
2023-05-05 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 4,639 |
2023-05-04 | $8.77 | $8.77 | $8.76 | $8.77 | $8.77 | 3,964 |
2023-05-03 | $8.77 | $8.77 | $8.76 | $8.76 | $8.76 | 12,714 |
2023-05-02 | $8.77 | $8.78 | $8.76 | $8.77 | $8.77 | 78,803 |
2023-05-01 | $8.78 | $8.79 | $8.76 | $8.78 | $8.78 | 113,612 |
2023-04-28 | $8.76 | $8.78 | $8.76 | $8.78 | $8.78 | 69,722 |
2023-04-27 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 139,598 |
2023-04-26 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 72,082 |
2023-04-25 | $8.76 | $8.77 | $8.76 | $8.76 | $8.76 | 82,510 |
2023-04-24 | $8.77 | $8.78 | $8.76 | $8.76 | $8.76 | 80,152 |
2023-04-21 | $8.77 | $8.78 | $8.76 | $8.78 | $8.78 | 62,928 |
2023-04-20 | $8.77 | $8.77 | $8.76 | $8.77 | $8.77 | 37,399 |
2023-04-19 | $8.77 | $8.78 | $8.76 | $8.76 | $8.76 | 118,255 |
2023-04-18 | $8.77 | $8.78 | $8.76 | $8.77 | $8.77 | 189,302 |
2023-04-17 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 96,633 |
2023-04-14 | $8.76 | $8.77 | $8.76 | $8.77 | $8.77 | 29,747 |
2023-04-13 | $8.78 | $8.79 | $8.76 | $8.77 | $8.77 | 487,184 |
2023-04-12 | $8.77 | $8.79 | $8.77 | $8.79 | $8.79 | 831,403 |
2023-04-11 | $4.64 | $4.80 | $4.55 | $4.70 | $4.70 | 9,907 |
2023-04-10 | $4.58 | $4.71 | $4.47 | $4.60 | $4.60 | 10,254 |
2023-04-06 | $4.47 | $4.74 | $4.47 | $4.74 | $4.74 | 1,544 |
2023-04-05 | $4.56 | $4.72 | $4.46 | $4.67 | $4.67 | 3,828 |
2023-04-04 | $4.48 | $4.77 | $4.48 | $4.65 | $4.65 | 6,903 |
2023-04-03 | $4.79 | $4.79 | $4.38 | $4.75 | $4.75 | 4,682 |
2023-03-31 | $4.78 | $4.80 | $4.59 | $4.80 | $4.80 | 7,335 |
2023-03-30 | $4.65 | $4.77 | $4.64 | $4.76 | $4.76 | 20,000 |
2023-03-29 | $4.56 | $4.77 | $4.54 | $4.54 | $4.54 | 15,501 |
2023-03-28 | $4.47 | $4.58 | $4.46 | $4.56 | $4.56 | 7,670 |
2023-03-27 | $4.42 | $4.55 | $4.42 | $4.55 | $4.55 | 8,139 |
2023-03-24 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 3,505 |
2023-03-23 | $4.42 | $4.54 | $4.42 | $4.43 | $4.43 | 2,877 |
2023-03-22 | $4.54 | $4.54 | $4.42 | $4.54 | $4.54 | 1,818 |
2023-03-21 | $4.50 | $4.54 | $4.46 | $4.48 | $4.48 | 2,099 |
2023-03-20 | $4.49 | $4.49 | $4.47 | $4.47 | $4.47 | 1,913 |
2023-03-17 | $4.30 | $4.53 | $4.28 | $4.49 | $4.49 | 35,299 |
2023-03-16 | $4.33 | $4.60 | $4.31 | $4.49 | $4.49 | 25,015 |
2023-03-15 | $4.50 | $4.66 | $4.42 | $4.42 | $4.42 | 2,468 |
2023-03-14 | $4.53 | $4.69 | $4.53 | $4.54 | $4.54 | 8,041 |
2023-03-13 | $4.67 | $4.87 | $4.53 | $4.53 | $4.53 | 19,765 |
2023-03-10 | $4.72 | $4.78 | $4.68 | $4.68 | $4.68 | 1,935 |
2023-03-09 | $4.77 | $4.79 | $4.72 | $4.79 | $4.79 | 3,771 |
2023-03-08 | $4.75 | $4.81 | $4.75 | $4.81 | $4.81 | 1,136 |
2023-03-07 | $4.72 | $4.80 | $4.72 | $4.74 | $4.74 | 2,357 |
2023-03-06 | $4.72 | $4.79 | $4.72 | $4.72 | $4.72 | 1,396 |
2023-03-03 | $4.75 | $4.80 | $4.75 | $4.80 | $4.80 | 700 |
2023-03-02 | $4.68 | $4.90 | $4.64 | $4.74 | $4.74 | 5,010 |
2023-03-01 | $4.69 | $4.76 | $4.69 | $4.76 | $4.76 | 1,962 |
2023-02-28 | $4.87 | $4.87 | $4.72 | $4.73 | $4.73 | 2,513 |
2023-02-27 | $4.71 | $4.79 | $4.63 | $4.79 | $4.79 | 18,539 |
2023-02-24 | $4.78 | $4.78 | $4.71 | $4.72 | $4.72 | 5,630 |
2023-02-23 | $4.81 | $4.81 | $4.72 | $4.78 | $4.78 | 3,051 |
2023-02-22 | $4.75 | $4.83 | $4.73 | $4.80 | $4.80 | 10,889 |
2023-02-21 | $4.74 | $4.76 | $4.71 | $4.71 | $4.71 | 8,299 |
2023-02-17 | $4.75 | $4.79 | $4.71 | $4.79 | $4.79 | 16,134 |
2023-02-16 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 7,915 |
2023-02-15 | $4.93 | $4.93 | $4.75 | $4.76 | $4.76 | 6,825 |
2023-02-14 | $5.00 | $5.00 | $4.93 | $4.93 | $4.93 | 643 |
2023-02-13 | $4.96 | $5.00 | $4.94 | $5.00 | $5.00 | 3,344 |
2023-02-10 | $4.91 | $5.00 | $4.84 | $4.91 | $4.91 | 2,171 |
2023-02-09 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 1,554 |
2023-02-08 | $4.90 | $4.95 | $4.85 | $4.95 | $4.95 | 3,116 |
2023-02-07 | $4.80 | $4.87 | $4.80 | $4.86 | $4.86 | 3,271 |
2023-02-06 | $4.93 | $4.95 | $4.73 | $4.77 | $4.77 | 7,593 |
2023-02-03 | $5.05 | $5.05 | $5.03 | $5.04 | $5.04 | 1,767 |
2023-02-02 | $4.90 | $5.04 | $4.90 | $5.04 | $5.04 | 4,302 |
2023-02-01 | $4.99 | $4.99 | $4.86 | $4.89 | $4.89 | 14,058 |
2023-01-31 | $4.85 | $4.91 | $4.85 | $4.85 | $4.85 | 11,852 |
2023-01-30 | $4.71 | $4.90 | $4.71 | $4.82 | $4.82 | 15,689 |
2023-01-27 | $4.68 | $4.93 | $4.68 | $4.79 | $4.79 | 25,658 |
2023-01-26 | $4.95 | $5.00 | $4.82 | $4.90 | $4.90 | 31,830 |
2023-01-25 | $4.90 | $4.94 | $4.67 | $4.90 | $4.90 | 14,494 |
2023-01-24 | $4.94 | $4.94 | $4.84 | $4.89 | $4.89 | 4,103 |
2023-01-23 | $4.96 | $4.97 | $4.94 | $4.94 | $4.94 | 6,424 |
2023-01-20 | $4.98 | $5.00 | $4.81 | $5.00 | $5.00 | 3,036 |
2023-01-19 | $4.92 | $5.00 | $4.91 | $5.00 | $5.00 | 7,867 |
2023-01-18 | $4.95 | $4.95 | $4.74 | $4.91 | $4.91 | 18,165 |
2023-01-17 | $5.10 | $5.10 | $4.95 | $4.98 | $4.98 | 4,210 |
2023-01-13 | $5.00 | $5.09 | $5.00 | $5.08 | $5.08 | 38,172 |
2023-01-12 | $5.03 | $5.04 | $4.96 | $5.00 | $5.00 | 11,009 |
2023-01-11 | $4.99 | $5.04 | $4.99 | $5.04 | $5.04 | 2,293 |
2023-01-10 | $4.98 | $5.02 | $4.94 | $4.96 | $4.96 | 5,915 |
2023-01-09 | $5.01 | $5.09 | $4.96 | $5.07 | $5.07 | 10,109 |
2023-01-06 | $5.00 | $5.04 | $4.88 | $4.93 | $4.93 | 6,453 |
2023-01-05 | $5.00 | $5.07 | $4.97 | $5.00 | $5.00 | 6,071 |
2023-01-04 | $5.06 | $5.09 | $5.03 | $5.09 | $5.09 | 6,423 |
2023-01-03 | $5.01 | $5.08 | $4.91 | $5.02 | $5.02 | 7,185 |
2022-12-30 | $4.54 | $5.00 | $4.54 | $4.90 | $4.90 | 49,812 |
2022-12-29 | $4.66 | $4.88 | $4.66 | $4.75 | $4.75 | 33,075 |
2022-12-28 | $4.74 | $4.74 | $4.64 | $4.69 | $4.69 | 9,118 |
2022-12-27 | $4.85 | $4.85 | $4.81 | $4.81 | $4.81 | 1,476 |
2022-12-23 | $4.69 | $4.91 | $4.67 | $4.89 | $4.89 | 12,229 |
2022-12-22 | $4.76 | $4.79 | $4.76 | $4.78 | $4.78 | 2,364 |
2022-12-21 | $4.75 | $4.93 | $4.75 | $4.76 | $4.76 | 10,361 |
2022-12-20 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 6,877 |
2022-12-19 | $4.80 | $4.80 | $4.61 | $4.64 | $4.64 | 3,543 |
2022-12-16 | $4.84 | $4.84 | $4.75 | $4.75 | $4.75 | 3,364 |
2022-12-15 | $4.98 | $4.99 | $4.86 | $4.86 | $4.86 | 4,073 |
2022-12-14 | $4.90 | $4.99 | $4.90 | $4.95 | $4.95 | 14,570 |
2022-12-13 | $4.97 | $5.03 | $4.90 | $4.90 | $4.90 | 9,921 |
2022-12-12 | $4.90 | $5.19 | $4.90 | $4.96 | $4.96 | 5,363 |
2022-12-09 | $4.86 | $4.96 | $4.86 | $4.86 | $4.86 | 74,098 |
2022-12-08 | $4.81 | $4.98 | $4.79 | $4.92 | $4.92 | 10,068 |
2022-12-07 | $4.80 | $5.10 | $4.70 | $4.90 | $4.90 | 81,896 |
2022-12-06 | $5.04 | $5.17 | $4.80 | $4.80 | $4.80 | 8,162 |
2022-12-05 | $5.14 | $5.26 | $5.10 | $5.11 | $5.11 | 25,638 |
2022-12-02 | $5.15 | $5.15 | $5.06 | $5.11 | $5.11 | 48,585 |
2022-12-01 | $4.95 | $5.12 | $4.94 | $5.06 | $5.06 | 56,053 |
2022-11-30 | $4.91 | $4.95 | $4.91 | $4.95 | $4.95 | 10,032 |
2022-11-29 | $4.89 | $4.94 | $4.89 | $4.90 | $4.90 | 8,523 |
2022-11-28 | $4.88 | $4.92 | $4.86 | $4.88 | $4.88 | 4,592 |
2022-11-25 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 1,324 |
2022-11-23 | $4.85 | $4.86 | $4.85 | $4.85 | $4.85 | 4,968 |
2022-11-22 | $4.83 | $4.94 | $4.83 | $4.85 | $4.85 | 3,623 |
2022-11-21 | $4.79 | $4.92 | $4.75 | $4.86 | $4.86 | 12,094 |
2022-11-18 | $4.85 | $4.89 | $4.85 | $4.85 | $4.85 | 11,014 |
2022-11-17 | $4.90 | $4.90 | $4.85 | $4.85 | $4.85 | 5,140 |
2022-11-16 | $4.85 | $4.88 | $4.85 | $4.87 | $4.87 | 15,976 |
2022-11-15 | $4.87 | $4.89 | $4.85 | $4.89 | $4.89 | 4,630 |
2022-11-14 | $4.90 | $4.91 | $4.85 | $4.85 | $4.85 | 17,604 |
2022-11-11 | $4.81 | $4.89 | $4.80 | $4.89 | $4.89 | 28,676 |
2022-11-10 | $4.83 | $4.98 | $4.77 | $4.86 | $4.86 | 51,383 |
2022-11-09 | $4.75 | $4.81 | $4.75 | $4.79 | $4.79 | 7,636 |
2022-11-08 | $4.75 | $4.85 | $4.75 | $4.76 | $4.76 | 29,151 |
2022-11-07 | $4.73 | $4.79 | $4.73 | $4.75 | $4.75 | 16,598 |
2022-11-04 | $4.72 | $4.76 | $4.70 | $4.75 | $4.75 | 3,689 |
2022-11-03 | $4.77 | $4.79 | $4.73 | $4.75 | $4.75 | 11,270 |
2022-11-02 | $4.75 | $4.82 | $4.75 | $4.79 | $4.79 | 7,555 |
2022-11-01 | $4.74 | $4.81 | $4.70 | $4.77 | $4.77 | 14,591 |
2022-10-31 | $4.77 | $4.97 | $4.77 | $4.78 | $4.78 | 23,327 |
2022-10-28 | $4.64 | $5.00 | $4.57 | $4.82 | $4.82 | 19,621 |
2022-10-27 | $4.30 | $4.45 | $4.21 | $4.35 | $4.35 | 74,585 |
2022-10-26 | $4.22 | $4.31 | $4.13 | $4.30 | $4.30 | 28,190 |
2022-10-25 | $4.20 | $4.29 | $4.18 | $4.20 | $4.20 | 12,603 |
2022-10-24 | $4.13 | $4.22 | $4.08 | $4.20 | $4.20 | 12,247 |
2022-10-21 | $4.17 | $4.37 | $4.08 | $4.12 | $4.12 | 10,175 |
2022-10-20 | $4.40 | $4.40 | $4.08 | $4.23 | $4.23 | 18,203 |
2022-10-19 | $4.35 | $4.39 | $4.20 | $4.22 | $4.22 | 16,713 |
2022-10-18 | $4.30 | $4.37 | $4.23 | $4.25 | $4.25 | 6,930 |
2022-10-17 | $4.31 | $4.41 | $4.26 | $4.28 | $4.28 | 4,173 |
2022-10-14 | $4.21 | $4.23 | $4.12 | $4.19 | $4.19 | 2,042 |
2022-10-13 | $4.25 | $4.44 | $4.15 | $4.27 | $4.27 | 9,032 |
2022-10-12 | $4.08 | $4.43 | $4.03 | $4.35 | $4.35 | 26,025 |
2022-10-11 | $4.10 | $4.13 | $4.03 | $4.03 | $4.03 | 8,449 |
2022-10-10 | $4.12 | $4.16 | $4.08 | $4.08 | $4.08 | 4,407 |
2022-10-07 | $4.18 | $4.32 | $4.12 | $4.12 | $4.12 | 15,953 |
2022-10-06 | $4.06 | $4.25 | $4.06 | $4.22 | $4.22 | 7,359 |
2022-10-05 | $4.22 | $4.26 | $4.17 | $4.17 | $4.17 | 5,384 |
2022-10-04 | $4.29 | $4.37 | $4.22 | $4.22 | $4.22 | 9,016 |
2022-10-03 | $4.29 | $4.30 | $4.25 | $4.28 | $4.28 | 4,579 |
2022-09-30 | $4.25 | $4.28 | $4.07 | $4.14 | $4.14 | 4,360 |
2022-09-29 | $4.10 | $4.22 | $4.04 | $4.16 | $4.16 | 16,054 |
2022-09-28 | $4.10 | $4.33 | $4.10 | $4.18 | $4.18 | 5,847 |
2022-09-27 | $4.41 | $4.41 | $4.05 | $4.12 | $4.12 | 22,974 |
2022-09-26 | $4.16 | $4.30 | $4.12 | $4.13 | $4.13 | 8,225 |
2022-09-23 | $4.43 | $4.43 | $4.16 | $4.16 | $4.16 | 18,585 |
2022-09-22 | $4.58 | $4.68 | $4.33 | $4.44 | $4.44 | 40,356 |
2022-09-21 | $4.38 | $4.64 | $4.36 | $4.51 | $4.51 | 37,396 |
2022-09-20 | $4.60 | $4.66 | $4.25 | $4.38 | $4.38 | 22,222 |
2022-09-19 | $4.36 | $4.59 | $4.36 | $4.53 | $4.53 | 12,476 |
2022-09-16 | $4.46 | $4.68 | $4.45 | $4.62 | $4.62 | 24,892 |
2022-09-15 | $4.55 | $4.59 | $4.45 | $4.52 | $4.52 | 7,284 |
2022-09-14 | $4.62 | $4.62 | $4.48 | $4.48 | $4.48 | 5,408 |
2022-09-13 | $4.49 | $4.68 | $4.47 | $4.57 | $4.57 | 31,211 |
2022-09-12 | $4.73 | $4.77 | $4.49 | $4.49 | $4.49 | 5,047 |
2022-09-09 | $4.54 | $4.81 | $4.48 | $4.74 | $4.74 | 26,515 |
2022-09-08 | $4.27 | $4.48 | $4.27 | $4.48 | $4.48 | 13,202 |
2022-09-07 | $4.35 | $4.35 | $4.16 | $4.22 | $4.22 | 23,959 |
2022-09-06 | $4.62 | $4.62 | $4.33 | $4.35 | $4.35 | 18,672 |
2022-09-02 | $4.65 | $4.65 | $4.53 | $4.55 | $4.55 | 26,918 |
2022-09-01 | $4.90 | $4.90 | $4.60 | $4.63 | $4.63 | 103,829 |
2022-08-31 | $5.09 | $5.16 | $4.93 | $4.96 | $4.96 | 38,842 |
2022-08-30 | $5.23 | $5.27 | $5.07 | $5.10 | $5.10 | 25,994 |
2022-08-29 | $5.29 | $5.31 | $5.21 | $5.22 | $5.22 | 18,003 |
2022-08-26 | $5.30 | $5.38 | $5.29 | $5.31 | $5.31 | 14,080 |
2022-08-25 | $5.34 | $5.43 | $5.32 | $5.37 | $5.37 | 13,274 |
2022-08-24 | $5.31 | $5.47 | $5.25 | $5.39 | $5.39 | 17,218 |
2022-08-23 | $5.30 | $5.47 | $5.27 | $5.34 | $5.34 | 8,281 |
2022-08-22 | $5.33 | $5.36 | $5.26 | $5.30 | $5.30 | 14,833 |
2022-08-19 | $5.51 | $5.51 | $5.36 | $5.36 | $5.36 | 5,809 |
2022-08-18 | $5.53 | $5.53 | $5.40 | $5.48 | $5.48 | 3,396 |
2022-08-17 | $5.42 | $5.60 | $5.38 | $5.39 | $5.39 | 31,824 |
2022-08-16 | $5.34 | $5.48 | $5.32 | $5.37 | $5.37 | 10,165 |
2022-08-15 | $5.46 | $5.53 | $5.31 | $5.45 | $5.45 | 12,795 |
2022-08-12 | $5.43 | $5.63 | $5.30 | $5.30 | $5.30 | 26,948 |
2022-08-11 | $5.45 | $5.47 | $5.36 | $5.42 | $5.42 | 17,252 |
2022-08-10 | $5.56 | $5.63 | $5.36 | $5.44 | $5.44 | 35,867 |
2022-08-09 | $5.63 | $5.67 | $5.56 | $5.56 | $5.56 | 9,231 |
2022-08-08 | $5.62 | $5.84 | $5.52 | $5.52 | $5.52 | 10,631 |
2022-08-05 | $5.66 | $5.80 | $5.63 | $5.63 | $5.63 | 2,836 |
2022-08-04 | $5.64 | $5.96 | $5.64 | $5.67 | $5.67 | 12,179 |
2022-08-03 | $5.69 | $5.79 | $5.61 | $5.63 | $5.63 | 10,141 |
2022-08-02 | $5.75 | $5.93 | $5.57 | $5.73 | $5.73 | 32,236 |
2022-08-01 | $5.75 | $5.89 | $5.60 | $5.72 | $5.72 | 20,427 |
2022-07-29 | $5.42 | $5.65 | $5.42 | $5.58 | $5.58 | 5,745 |
2022-07-28 | $5.65 | $5.73 | $5.42 | $5.42 | $5.42 | 13,809 |
2022-07-27 | $5.77 | $5.93 | $5.59 | $5.69 | $5.69 | 23,418 |
2022-07-26 | $5.85 | $5.94 | $5.68 | $5.68 | $5.68 | 8,355 |
2022-07-25 | $5.74 | $5.85 | $5.74 | $5.76 | $5.76 | 14,053 |
2022-07-22 | $5.83 | $5.88 | $5.75 | $5.85 | $5.85 | 3,498 |
2022-07-21 | $5.75 | $5.88 | $5.75 | $5.88 | $5.88 | 3,115 |
2022-07-20 | $5.74 | $5.88 | $5.74 | $5.77 | $5.77 | 9,263 |
2022-07-19 | $5.90 | $5.90 | $5.73 | $5.78 | $5.78 | 3,761 |
2022-07-18 | $5.73 | $5.90 | $5.71 | $5.75 | $5.75 | 10,911 |
2022-07-15 | $5.79 | $5.99 | $5.66 | $5.66 | $5.66 | 4,597 |
2022-07-14 | $5.75 | $5.75 | $5.66 | $5.71 | $5.71 | 4,342 |
2022-07-13 | $5.75 | $5.99 | $5.72 | $5.72 | $5.72 | 26,460 |
2022-07-12 | $5.85 | $5.96 | $5.71 | $5.80 | $5.80 | 19,514 |
2022-07-11 | $5.90 | $6.03 | $5.74 | $5.75 | $5.75 | 15,378 |
2022-07-08 | $5.86 | $6.02 | $5.78 | $5.85 | $5.85 | 27,591 |
2022-07-07 | $5.90 | $5.97 | $5.66 | $5.92 | $5.92 | 50,926 |
2022-07-06 | $5.94 | $5.95 | $5.71 | $5.79 | $5.79 | 7,604 |
2022-07-05 | $5.84 | $5.92 | $5.72 | $5.83 | $5.83 | 6,079 |
2022-07-01 | $5.81 | $6.08 | $5.70 | $5.80 | $5.80 | 84,280 |
2022-06-30 | $5.71 | $5.92 | $5.71 | $5.91 | $5.91 | 14,955 |
2022-06-29 | $5.76 | $5.91 | $5.76 | $5.89 | $5.89 | 3,952 |
2022-06-28 | $5.81 | $5.92 | $5.72 | $5.84 | $5.84 | 4,703 |
2022-06-27 | $5.86 | $5.94 | $5.78 | $5.78 | $5.78 | 5,667 |
2022-06-24 | $5.93 | $5.93 | $5.78 | $5.84 | $5.84 | 5,192 |
2022-06-23 | $5.76 | $5.93 | $5.72 | $5.77 | $5.77 | 14,588 |
2022-06-22 | $5.62 | $5.90 | $5.62 | $5.89 | $5.89 | 9,311 |
2022-06-21 | $5.86 | $5.96 | $5.63 | $5.88 | $5.88 | 41,185 |
2022-06-17 | $5.63 | $5.90 | $5.63 | $5.86 | $5.86 | 32,915 |
2022-06-16 | $5.81 | $5.90 | $5.57 | $5.63 | $5.63 | 30,274 |
2022-06-15 | $5.81 | $6.02 | $5.81 | $5.83 | $5.83 | 40,232 |
2022-06-14 | $5.89 | $5.91 | $5.70 | $5.80 | $5.80 | 16,046 |
2022-06-13 | $5.81 | $5.93 | $5.62 | $5.71 | $5.71 | 30,228 |
2022-06-10 | $5.82 | $5.90 | $5.82 | $5.87 | $5.87 | 2,434 |
2022-06-09 | $5.86 | $6.05 | $5.86 | $5.96 | $5.96 | 5,724 |
2022-06-08 | $6.08 | $6.08 | $5.89 | $5.98 | $5.98 | 6,431 |
2022-06-07 | $5.85 | $6.09 | $5.84 | $6.06 | $6.06 | 22,885 |
2022-06-06 | $6.00 | $6.08 | $5.61 | $5.90 | $5.90 | 70,484 |
2022-06-03 | $6.05 | $6.07 | $5.94 | $5.98 | $5.98 | 11,096 |
2022-06-02 | $6.11 | $6.22 | $5.85 | $6.03 | $6.03 | 177,419 |
2022-06-01 | $6.14 | $6.20 | $5.88 | $6.08 | $6.08 | 112,570 |
2022-05-31 | $5.76 | $6.19 | $5.76 | $6.15 | $6.15 | 128,547 |
2022-05-27 | $5.86 | $6.05 | $5.75 | $5.98 | $5.98 | 145,718 |
2022-05-26 | $5.90 | $6.07 | $5.75 | $5.75 | $5.75 | 41,400 |
2022-05-25 | $6.14 | $6.35 | $5.31 | $5.80 | $5.80 | 218,413 |
2022-05-24 | $6.23 | $6.39 | $5.90 | $6.23 | $6.23 | 92,980 |
2022-05-23 | $6.25 | $6.50 | $6.25 | $6.28 | $6.28 | 29,914 |
2022-05-20 | $6.00 | $6.25 | $5.85 | $6.20 | $6.20 | 18,610 |
2022-05-19 | $6.04 | $6.19 | $5.91 | $6.17 | $6.17 | 12,439 |
2022-05-18 | $6.04 | $6.16 | $5.94 | $6.06 | $6.06 | 4,507 |
2022-05-17 | $6.07 | $6.25 | $5.98 | $6.05 | $6.05 | 31,628 |
2022-05-16 | $5.88 | $6.03 | $5.70 | $5.82 | $5.82 | 93,357 |
2022-05-13 | $6.02 | $6.06 | $5.68 | $5.95 | $5.95 | 27,258 |
2022-05-12 | $5.92 | $6.00 | $5.74 | $5.74 | $5.74 | 3,059 |
2022-05-11 | $6.30 | $6.35 | $6.15 | $6.20 | $6.20 | 38,377 |
2022-05-10 | $5.89 | $6.17 | $5.53 | $6.16 | $6.16 | 41,206 |
2022-05-09 | $6.12 | $6.13 | $5.89 | $5.91 | $5.91 | 16,509 |
2022-05-06 | $5.90 | $6.29 | $5.87 | $6.20 | $6.20 | 23,848 |
2022-05-05 | $5.84 | $5.99 | $5.81 | $5.88 | $5.88 | 18,618 |
2022-05-04 | $5.86 | $5.88 | $5.84 | $5.88 | $5.88 | 1,769 |
2022-05-03 | $5.85 | $6.07 | $5.83 | $5.86 | $5.86 | 11,184 |
2022-05-02 | $5.92 | $6.18 | $5.77 | $5.90 | $5.90 | 20,986 |
2022-04-29 | $5.89 | $6.09 | $5.89 | $5.99 | $5.99 | 7,756 |
2022-04-28 | $5.92 | $6.10 | $5.82 | $5.90 | $5.90 | 25,500 |
2022-04-27 | $5.88 | $6.11 | $5.83 | $5.90 | $5.90 | 13,973 |
2022-04-26 | $6.24 | $6.32 | $5.82 | $5.82 | $5.82 | 71,075 |
2022-04-25 | $6.34 | $6.34 | $6.08 | $6.11 | $6.11 | 164,608 |
2022-04-22 | $6.13 | $6.34 | $6.13 | $6.34 | $6.34 | 19,102 |
2022-04-21 | $6.23 | $6.32 | $6.16 | $6.18 | $6.18 | 16,044 |
2022-04-20 | $6.10 | $6.33 | $6.10 | $6.28 | $6.28 | 48,501 |
2022-04-19 | $6.18 | $6.33 | $6.04 | $6.17 | $6.17 | 33,217 |
2022-04-18 | $6.19 | $6.29 | $6.08 | $6.18 | $6.18 | 19,894 |
2022-04-14 | $6.06 | $6.27 | $6.01 | $6.25 | $6.25 | 24,478 |
2022-04-13 | $6.10 | $6.14 | $6.03 | $6.13 | $6.13 | 5,906 |
2022-04-12 | $6.07 | $6.20 | $6.00 | $6.08 | $6.08 | 27,868 |
2022-04-11 | $5.90 | $6.05 | $5.90 | $6.04 | $6.04 | 13,633 |
2022-04-08 | $5.87 | $6.00 | $5.81 | $5.98 | $5.98 | 12,832 |
2022-04-07 | $6.02 | $6.06 | $5.80 | $6.00 | $6.00 | 8,901 |
2022-04-06 | $5.91 | $6.08 | $5.82 | $6.05 | $6.05 | 16,681 |
2022-04-05 | $6.11 | $6.11 | $5.85 | $5.87 | $5.87 | 12,071 |
2022-04-04 | $6.13 | $6.13 | $5.89 | $5.91 | $5.91 | 11,261 |
2022-04-01 | $6.01 | $6.13 | $5.86 | $6.00 | $6.00 | 15,276 |
2022-03-31 | $6.07 | $6.10 | $5.88 | $6.04 | $6.04 | 23,059 |
2022-03-30 | $6.13 | $6.13 | $6.06 | $6.11 | $6.11 | 11,515 |
2022-03-29 | $6.13 | $6.20 | $5.96 | $6.06 | $6.06 | 15,051 |
2022-03-28 | $5.90 | $6.09 | $5.90 | $6.09 | $6.09 | 33,032 |
2022-03-25 | $6.00 | $6.00 | $5.80 | $5.84 | $5.84 | 7,384 |
2022-03-24 | $5.83 | $6.16 | $5.83 | $5.91 | $5.91 | 18,117 |
2022-03-23 | $6.01 | $6.09 | $5.92 | $6.00 | $6.00 | 10,714 |
2022-03-22 | $5.87 | $6.08 | $5.77 | $6.08 | $6.08 | 23,653 |
2022-03-21 | $5.92 | $6.05 | $5.80 | $5.86 | $5.86 | 7,699 |
2022-03-18 | $5.95 | $6.02 | $5.80 | $5.93 | $5.93 | 3,787 |
2022-03-17 | $5.98 | $6.15 | $5.81 | $6.03 | $6.03 | 30,819 |
2022-03-16 | $5.73 | $6.01 | $5.70 | $5.90 | $5.90 | 33,030 |
2022-03-15 | $5.57 | $5.80 | $5.51 | $5.71 | $5.71 | 42,308 |
2022-03-14 | $5.82 | $5.82 | $5.56 | $5.57 | $5.57 | 45,571 |
2022-03-11 | $6.15 | $6.15 | $5.79 | $5.79 | $5.79 | 24,006 |
2022-03-10 | $5.94 | $6.18 | $5.94 | $6.18 | $6.18 | 26,568 |
2022-03-09 | $5.94 | $6.22 | $5.90 | $5.97 | $5.97 | 14,730 |
2022-03-08 | $5.90 | $6.25 | $5.90 | $5.94 | $5.94 | 24,649 |
2022-03-07 | $5.76 | $6.04 | $5.76 | $5.90 | $5.90 | 34,465 |
2022-03-04 | $5.83 | $6.08 | $5.67 | $5.75 | $5.75 | 32,359 |
2022-03-03 | $5.94 | $6.41 | $5.73 | $5.92 | $5.92 | 16,990 |
2022-03-02 | $6.03 | $6.03 | $5.82 | $5.91 | $5.91 | 19,883 |
2022-03-01 | $6.22 | $6.25 | $6.00 | $6.00 | $6.00 | 26,987 |
2022-02-28 | $6.13 | $6.31 | $6.03 | $6.28 | $6.28 | 20,822 |
2022-02-25 | $6.38 | $6.38 | $6.02 | $6.19 | $6.19 | 16,493 |
2022-02-24 | $5.83 | $6.50 | $5.72 | $6.44 | $6.44 | 55,535 |
2022-02-23 | $5.79 | $6.10 | $5.76 | $6.00 | $6.00 | 44,101 |
2022-02-22 | $6.04 | $6.04 | $5.62 | $5.79 | $5.79 | 13,000 |
2022-02-18 | $5.62 | $5.98 | $5.55 | $5.97 | $5.97 | 54,545 |
2022-02-17 | $5.56 | $5.79 | $5.56 | $5.62 | $5.62 | 12,984 |
2022-02-16 | $5.68 | $5.74 | $5.60 | $5.68 | $5.68 | 13,650 |
2022-02-15 | $5.71 | $5.75 | $5.60 | $5.67 | $5.67 | 6,623 |
2022-02-14 | $5.62 | $5.76 | $5.54 | $5.68 | $5.68 | 10,772 |
2022-02-11 | $5.55 | $5.71 | $5.55 | $5.55 | $5.55 | 5,689 |
2022-02-10 | $5.71 | $5.76 | $5.51 | $5.53 | $5.53 | 43,665 |
2022-02-09 | $5.98 | $6.04 | $5.57 | $5.75 | $5.75 | 59,956 |
2022-02-08 | $5.79 | $5.95 | $5.53 | $5.92 | $5.92 | 11,203 |
2022-02-07 | $5.73 | $5.83 | $5.53 | $5.79 | $5.79 | 15,418 |
2022-02-04 | $5.37 | $5.92 | $5.37 | $5.74 | $5.74 | 146,844 |
2022-02-03 | $6.06 | $6.06 | $5.32 | $5.40 | $5.40 | 105,484 |
2022-02-02 | $6.07 | $6.22 | $5.75 | $6.00 | $6.00 | 33,383 |
2022-02-01 | $5.58 | $6.03 | $5.45 | $6.03 | $6.03 | 14,484 |
2022-01-31 | $5.48 | $5.67 | $5.43 | $5.65 | $5.65 | 19,981 |
2022-01-28 | $5.60 | $5.67 | $5.36 | $5.45 | $5.45 | 38,730 |
2022-01-27 | $6.06 | $6.07 | $5.60 | $5.65 | $5.65 | 36,296 |
2022-01-26 | $6.03 | $6.15 | $6.01 | $6.06 | $6.06 | 6,781 |
2022-01-25 | $5.77 | $6.14 | $5.58 | $6.01 | $6.01 | 38,537 |
2022-01-24 | $5.86 | $5.86 | $5.54 | $5.80 | $5.80 | 76,258 |
2022-01-21 | $5.50 | $5.94 | $5.44 | $5.76 | $5.76 | 43,470 |
2022-01-20 | $5.91 | $5.92 | $5.55 | $5.59 | $5.59 | 40,734 |
2022-01-19 | $6.52 | $6.54 | $5.87 | $5.99 | $5.99 | 36,608 |
2022-01-18 | $6.55 | $6.59 | $6.46 | $6.54 | $6.54 | 19,073 |
2022-01-14 | $6.53 | $6.66 | $6.50 | $6.51 | $6.51 | 35,878 |
2022-01-13 | $6.50 | $6.58 | $6.48 | $6.50 | $6.50 | 18,373 |
2022-01-12 | $6.54 | $6.70 | $6.50 | $6.53 | $6.53 | 17,963 |
2022-01-11 | $6.42 | $6.65 | $6.42 | $6.58 | $6.58 | 18,246 |
2022-01-10 | $6.73 | $6.73 | $6.08 | $6.50 | $6.50 | 46,682 |
2022-01-07 | $6.34 | $6.57 | $6.07 | $6.50 | $6.50 | 36,669 |
2022-01-06 | $6.41 | $6.54 | $6.32 | $6.38 | $6.38 | 11,951 |
2022-01-05 | $6.66 | $6.88 | $6.37 | $6.37 | $6.37 | 32,798 |
2022-01-04 | $6.58 | $6.75 | $6.57 | $6.64 | $6.64 | 52,842 |
2022-01-03 | $6.15 | $6.75 | $6.13 | $6.60 | $6.60 | 97,222 |
2021-12-31 | $6.41 | $6.41 | $6.13 | $6.31 | $6.31 | 49,274 |
2021-12-30 | $6.42 | $6.55 | $6.30 | $6.39 | $6.39 | 45,641 |
2021-12-29 | $6.45 | $6.47 | $6.19 | $6.33 | $6.33 | 26,639 |
2021-12-28 | $6.37 | $6.75 | $6.28 | $6.51 | $6.51 | 76,303 |
2021-12-27 | $7.48 | $7.50 | $6.42 | $6.47 | $6.47 | 208,232 |
2021-12-23 | $7.60 | $7.85 | $7.22 | $7.60 | $7.60 | 148,632 |
2021-12-22 | $7.48 | $7.80 | $7.32 | $7.65 | $7.65 | 121,000 |
2021-12-21 | $8.03 | $8.32 | $7.41 | $7.56 | $7.56 | 183,314 |
2021-12-20 | $7.49 | $7.94 | $7.44 | $7.83 | $7.83 | 197,613 |
2021-12-17 | $7.11 | $7.65 | $6.87 | $7.44 | $7.44 | 150,920 |
2021-12-16 | $6.91 | $7.14 | $6.72 | $7.08 | $7.08 | 91,794 |
2021-12-15 | $6.78 | $6.98 | $6.56 | $6.81 | $6.81 | 128,288 |
2021-12-14 | $6.82 | $6.98 | $6.50 | $6.75 | $6.75 | 52,839 |
2021-12-13 | $6.87 | $6.98 | $6.78 | $6.82 | $6.82 | 64,688 |
2021-12-10 | $6.99 | $7.18 | $6.75 | $6.87 | $6.87 | 87,607 |
2021-12-09 | $6.54 | $7.58 | $6.52 | $6.87 | $6.87 | 790,489 |
2021-12-08 | $6.66 | $6.85 | $6.28 | $6.62 | $6.62 | 411,029 |
2021-12-07 | $6.28 | $7.20 | $6.25 | $6.77 | $6.77 | 11,410,436 |
2021-12-06 | $5.41 | $5.41 | $5.15 | $5.17 | $5.17 | 13,519 |
2021-12-03 | $5.30 | $5.43 | $5.20 | $5.33 | $5.33 | 4,711 |
2021-12-02 | $5.36 | $5.36 | $5.22 | $5.28 | $5.28 | 4,277 |
2021-12-01 | $5.28 | $5.40 | $5.26 | $5.37 | $5.37 | 16,449 |
2021-11-30 | $5.56 | $5.56 | $5.22 | $5.30 | $5.30 | 26,372 |
2021-11-29 | $5.65 | $5.65 | $5.52 | $5.52 | $5.52 | 12,256 |
2021-11-26 | $5.50 | $5.62 | $5.50 | $5.52 | $5.52 | 20,994 |
2021-11-24 | $5.69 | $5.75 | $5.51 | $5.69 | $5.69 | 9,347 |
2021-11-23 | $5.71 | $5.80 | $5.52 | $5.52 | $5.52 | 5,786 |
2021-11-22 | $5.62 | $5.80 | $5.53 | $5.75 | $5.75 | 8,845 |
2021-11-19 | $6.23 | $6.23 | $5.53 | $5.71 | $5.71 | 14,369 |
2021-11-18 | $6.18 | $6.18 | $5.74 | $5.76 | $5.76 | 11,619 |
2021-11-17 | $6.12 | $6.27 | $6.06 | $6.12 | $6.12 | 14,935 |
2021-11-16 | $6.19 | $6.26 | $6.03 | $6.20 | $6.20 | 15,074 |
2021-11-15 | $6.10 | $6.28 | $6.06 | $6.14 | $6.14 | 15,271 |
2021-11-12 | $6.32 | $6.32 | $5.91 | $6.14 | $6.14 | 13,400 |
2021-11-11 | $6.26 | $6.39 | $6.18 | $6.27 | $6.27 | 17,976 |
2021-11-10 | $6.38 | $6.39 | $5.98 | $6.19 | $6.19 | 25,123 |
2021-11-09 | $6.40 | $6.40 | $6.05 | $6.33 | $6.33 | 23,118 |
2021-11-08 | $6.20 | $6.36 | $6.12 | $6.30 | $6.30 | 33,614 |
2021-11-05 | $6.00 | $6.20 | $5.89 | $6.06 | $6.06 | 27,742 |
2021-11-04 | $6.01 | $6.16 | $5.85 | $6.01 | $6.01 | 23,066 |
2021-11-03 | $5.96 | $6.05 | $5.74 | $6.02 | $6.02 | 21,610 |
2021-11-02 | $6.27 | $6.30 | $5.73 | $6.00 | $6.00 | 141,588 |
2021-11-01 | $5.29 | $5.53 | $5.29 | $5.51 | $5.51 | 13,967 |
2021-10-29 | $5.38 | $5.47 | $5.17 | $5.24 | $5.24 | 41,269 |
2021-10-28 | $5.60 | $5.60 | $5.08 | $5.24 | $5.24 | 374,107 |
2021-10-27 | $5.58 | $5.61 | $5.42 | $5.54 | $5.54 | 43,035 |
2021-10-26 | $5.57 | $5.71 | $5.51 | $5.54 | $5.54 | 30,489 |
2021-10-25 | $5.42 | $5.65 | $5.42 | $5.64 | $5.64 | 15,216 |
2021-10-22 | $5.45 | $5.53 | $5.45 | $5.46 | $5.46 | 26,866 |
2021-10-21 | $5.35 | $5.48 | $5.32 | $5.32 | $5.32 | 4,386 |
2021-10-20 | $5.23 | $5.42 | $5.23 | $5.38 | $5.38 | 9,245 |
2021-10-19 | $5.27 | $5.36 | $5.16 | $5.24 | $5.24 | 23,956 |
2021-10-18 | $5.15 | $5.33 | $5.15 | $5.32 | $5.32 | 10,808 |
2021-10-15 | $5.21 | $5.22 | $5.14 | $5.18 | $5.18 | 60,377 |
2021-10-14 | $5.29 | $5.34 | $5.15 | $5.21 | $5.21 | 19,219 |
2021-10-13 | $5.44 | $5.44 | $5.14 | $5.29 | $5.29 | 61,850 |
2021-10-12 | $5.40 | $5.45 | $5.32 | $5.36 | $5.36 | 5,444 |
2021-10-11 | $5.45 | $5.45 | $5.34 | $5.37 | $5.37 | 15,992 |
2021-10-08 | $5.58 | $5.58 | $5.39 | $5.40 | $5.40 | 8,856 |
2021-10-07 | $5.48 | $5.54 | $5.40 | $5.45 | $5.45 | 27,190 |
2021-10-06 | $5.62 | $5.66 | $5.39 | $5.51 | $5.51 | 14,530 |
2021-10-05 | $5.75 | $5.75 | $5.63 | $5.72 | $5.72 | 4,677 |
2021-10-04 | $5.67 | $5.94 | $5.57 | $5.62 | $5.62 | 6,498 |
2021-10-01 | $5.74 | $5.79 | $5.60 | $5.69 | $5.69 | 8,897 |
2021-09-30 | $5.65 | $5.68 | $5.50 | $5.58 | $5.58 | 6,373 |
2021-09-29 | $5.83 | $5.83 | $5.58 | $5.65 | $5.65 | 11,221 |
2021-09-28 | $5.50 | $6.25 | $5.45 | $5.89 | $5.89 | 98,720 |
2021-09-27 | $5.58 | $5.62 | $5.50 | $5.54 | $5.54 | 17,168 |
2021-09-24 | $5.54 | $5.66 | $5.47 | $5.52 | $5.52 | 17,812 |
2021-09-23 | $5.55 | $5.72 | $5.52 | $5.65 | $5.65 | 9,029 |
2021-09-22 | $5.43 | $5.53 | $5.38 | $5.53 | $5.53 | 12,346 |
2021-09-21 | $5.49 | $5.49 | $5.36 | $5.44 | $5.44 | 23,475 |
2021-09-20 | $5.12 | $5.47 | $5.12 | $5.30 | $5.30 | 36,683 |
2021-09-17 | $5.33 | $5.55 | $5.29 | $5.33 | $5.33 | 39,826 |
2021-09-16 | $5.50 | $5.64 | $5.40 | $5.42 | $5.42 | 7,943 |
2021-09-15 | $5.63 | $5.63 | $5.30 | $5.35 | $5.35 | 17,118 |
2021-09-14 | $5.44 | $5.44 | $5.30 | $5.36 | $5.36 | 15,271 |
2021-09-13 | $5.47 | $5.80 | $5.41 | $5.48 | $5.48 | 9,411 |
2021-09-10 | $5.66 | $5.66 | $5.36 | $5.45 | $5.45 | 34,478 |
2021-09-09 | $5.70 | $5.73 | $5.60 | $5.61 | $5.61 | 24,145 |
2021-09-08 | $5.93 | $6.29 | $5.70 | $5.71 | $5.71 | 12,107 |
2021-09-07 | $5.98 | $6.22 | $5.88 | $5.94 | $5.94 | 4,313 |
2021-09-03 | $6.29 | $6.29 | $5.90 | $5.91 | $5.91 | 17,150 |
2021-09-02 | $5.92 | $6.20 | $5.92 | $6.05 | $6.05 | 5,110 |
2021-09-01 | $6.20 | $6.25 | $5.98 | $6.20 | $6.20 | 5,868 |
2021-08-31 | $6.04 | $6.27 | $5.94 | $6.17 | $6.17 | 10,646 |
2021-08-30 | $6.09 | $6.10 | $5.97 | $5.98 | $5.98 | 5,946 |
2021-08-27 | $6.05 | $6.22 | $5.93 | $6.03 | $6.03 | 9,827 |
2021-08-26 | $6.07 | $6.10 | $5.87 | $6.10 | $6.10 | 15,119 |
2021-08-25 | $6.04 | $6.16 | $5.78 | $6.02 | $6.02 | 11,526 |
2021-08-24 | $5.95 | $6.04 | $5.83 | $6.02 | $6.02 | 26,511 |
2021-08-23 | $5.94 | $6.00 | $5.55 | $5.92 | $5.92 | 30,460 |
2021-08-20 | $5.70 | $5.90 | $5.63 | $5.85 | $5.85 | 3,784 |
2021-08-19 | $5.67 | $5.80 | $5.62 | $5.65 | $5.65 | 7,217 |
2021-08-18 | $5.77 | $5.89 | $5.67 | $5.84 | $5.84 | 18,358 |
2021-08-17 | $5.65 | $5.84 | $5.62 | $5.74 | $5.74 | 31,765 |
2021-08-16 | $5.93 | $5.93 | $5.70 | $5.82 | $5.82 | 14,983 |
2021-08-13 | $5.98 | $6.13 | $5.78 | $6.06 | $6.06 | 34,985 |
2021-08-12 | $5.77 | $6.11 | $5.77 | $5.95 | $5.95 | 18,119 |
2021-08-11 | $5.67 | $5.78 | $5.60 | $5.74 | $5.74 | 18,125 |
2021-08-10 | $5.55 | $5.85 | $5.54 | $5.66 | $5.66 | 36,926 |
2021-08-09 | $5.45 | $5.63 | $5.45 | $5.52 | $5.52 | 57,707 |
2021-08-06 | $5.64 | $5.64 | $5.48 | $5.57 | $5.57 | 26,928 |
2021-08-05 | $5.80 | $5.80 | $5.55 | $5.56 | $5.56 | 35,082 |
2021-08-04 | $5.95 | $6.05 | $5.76 | $5.79 | $5.79 | 32,202 |
2021-08-03 | $5.95 | $6.06 | $5.83 | $6.05 | $6.05 | 28,677 |
2021-08-02 | $5.76 | $6.30 | $5.76 | $6.01 | $6.01 | 42,478 |
2021-07-30 | $6.02 | $6.07 | $5.89 | $6.01 | $6.01 | 25,935 |
2021-07-29 | $5.99 | $6.31 | $5.82 | $6.00 | $6.00 | 21,563 |
2021-07-28 | $6.10 | $6.29 | $5.80 | $6.00 | $6.00 | 55,293 |
2021-07-27 | $6.06 | $6.44 | $6.03 | $6.29 | $6.29 | 41,564 |
2021-07-26 | $6.11 | $6.66 | $6.00 | $6.37 | $6.37 | 52,460 |
2021-07-23 | $5.93 | $6.04 | $5.89 | $6.01 | $6.01 | 23,079 |
2021-07-22 | $6.14 | $6.26 | $5.90 | $5.99 | $5.99 | 37,580 |
2021-07-21 | $6.23 | $6.40 | $6.20 | $6.22 | $6.22 | 18,251 |
2021-07-20 | $6.13 | $6.36 | $6.11 | $6.20 | $6.20 | 37,661 |
2021-07-19 | $6.78 | $6.78 | $6.11 | $6.16 | $6.16 | 75,480 |
2021-07-16 | $6.87 | $6.91 | $6.64 | $6.78 | $6.78 | 41,356 |
2021-07-15 | $7.28 | $7.28 | $6.64 | $6.91 | $6.91 | 81,026 |
2021-07-14 | $7.66 | $7.90 | $7.24 | $7.39 | $7.39 | 36,960 |
2021-07-13 | $7.27 | $8.09 | $6.97 | $7.66 | $7.66 | 392,194 |
2021-07-12 | $6.80 | $7.76 | $6.76 | $7.34 | $7.34 | 289,272 |
2021-07-09 | $6.13 | $7.30 | $6.13 | $7.13 | $7.13 | 440,113 |
2021-07-08 | $7.06 | $7.37 | $6.43 | $6.78 | $6.78 | 4,807,324 |
2021-07-07 | $5.90 | $5.95 | $5.76 | $5.76 | $5.76 | 144,672 |
2021-07-06 | $6.13 | $6.13 | $5.91 | $5.92 | $5.92 | 6,586 |
2021-07-02 | $6.30 | $6.33 | $6.15 | $6.15 | $6.15 | 6,364 |
2021-07-01 | $6.23 | $6.37 | $6.06 | $6.28 | $6.28 | 25,124 |
2021-06-30 | $6.10 | $6.21 | $5.80 | $6.15 | $6.15 | 68,051 |
2021-06-29 | $6.59 | $6.59 | $6.06 | $6.07 | $6.07 | 34,932 |
2021-06-28 | $6.69 | $6.80 | $6.50 | $6.54 | $6.54 | 12,841 |
2021-06-25 | $6.68 | $6.80 | $6.65 | $6.73 | $6.73 | 4,501 |
2021-06-24 | $6.72 | $6.73 | $6.50 | $6.65 | $6.65 | 8,279 |
2021-06-23 | $7.03 | $7.03 | $6.68 | $6.77 | $6.77 | 6,984 |
2021-06-22 | $7.01 | $7.02 | $6.78 | $6.78 | $6.78 | 5,916 |
2021-06-21 | $6.90 | $7.05 | $6.87 | $7.00 | $7.00 | 9,879 |
2021-06-18 | $7.26 | $7.26 | $6.72 | $6.87 | $6.87 | 23,667 |
2021-06-17 | $7.15 | $7.37 | $7.05 | $7.37 | $7.37 | 21,603 |
2021-06-16 | $7.40 | $7.48 | $7.15 | $7.22 | $7.22 | 16,975 |
2021-06-15 | $7.40 | $7.66 | $7.40 | $7.41 | $7.41 | 11,699 |
2021-06-14 | $7.39 | $7.47 | $7.39 | $7.39 | $7.39 | 6,378 |
2021-06-11 | $7.67 | $7.67 | $7.39 | $7.40 | $7.40 | 6,946 |
2021-06-10 | $7.69 | $7.69 | $7.57 | $7.57 | $7.57 | 2,721 |
2021-06-09 | $7.65 | $7.65 | $7.57 | $7.57 | $7.57 | 3,063 |
2021-06-08 | $7.58 | $7.58 | $7.45 | $7.55 | $7.55 | 263,455 |
2021-06-07 | $7.35 | $7.60 | $7.35 | $7.54 | $7.54 | 5,734 |
2021-06-04 | $7.21 | $7.31 | $7.15 | $7.19 | $7.19 | 3,107 |
2021-06-03 | $7.29 | $7.33 | $7.12 | $7.23 | $7.23 | 7,624 |
2021-06-02 | $7.35 | $7.44 | $7.31 | $7.37 | $7.37 | 9,843 |
2021-06-01 | $7.42 | $7.42 | $7.35 | $7.38 | $7.38 | 6,007 |
2021-05-28 | $7.35 | $7.49 | $7.23 | $7.44 | $7.44 | 3,229 |
2021-05-27 | $7.11 | $7.75 | $7.11 | $7.25 | $7.25 | 25,019 |
2021-05-26 | $7.25 | $7.49 | $7.14 | $7.27 | $7.27 | 10,524 |
2021-05-25 | $7.31 | $7.32 | $7.10 | $7.32 | $7.32 | 16,661 |
2021-05-24 | $7.27 | $7.32 | $7.18 | $7.30 | $7.30 | 12,993 |
2021-05-21 | $7.11 | $7.51 | $7.02 | $7.20 | $7.20 | 16,981 |
2021-05-20 | $7.19 | $7.19 | $7.04 | $7.15 | $7.15 | 3,209 |
2021-05-19 | $7.28 | $7.28 | $7.00 | $7.19 | $7.19 | 7,927 |
2021-05-18 | $7.46 | $7.46 | $7.13 | $7.22 | $7.22 | 9,266 |
2021-05-17 | $7.30 | $7.60 | $7.16 | $7.60 | $7.60 | 2,034 |
2021-05-14 | $7.00 | $7.30 | $7.00 | $7.30 | $7.30 | 24,261 |
2021-05-13 | $7.06 | $7.19 | $7.00 | $7.02 | $7.02 | 13,120 |
2021-05-12 | $7.40 | $7.52 | $7.14 | $7.19 | $7.19 | 33,554 |
2021-05-11 | $7.35 | $7.63 | $7.35 | $7.63 | $7.63 | 16,177 |
2021-05-10 | $7.57 | $7.70 | $7.35 | $7.51 | $7.51 | 13,470 |
2021-05-07 | $7.71 | $7.71 | $7.43 | $7.66 | $7.66 | 5,599 |
2021-05-06 | $7.55 | $7.67 | $7.43 | $7.60 | $7.60 | 6,590 |
2021-05-05 | $7.40 | $7.63 | $7.31 | $7.50 | $7.50 | 13,896 |
2021-05-04 | $7.40 | $7.40 | $7.17 | $7.34 | $7.34 | 8,248 |
2021-05-03 | $7.25 | $7.40 | $7.22 | $7.39 | $7.39 | 4,133 |
2021-04-30 | $7.40 | $7.40 | $7.21 | $7.23 | $7.23 | 17,676 |
2021-04-29 | $7.52 | $7.73 | $7.37 | $7.37 | $7.37 | 4,433 |
2021-04-28 | $7.78 | $7.78 | $7.50 | $7.52 | $7.52 | 3,765 |
2021-04-27 | $7.80 | $7.95 | $7.60 | $7.83 | $7.83 | 12,110 |
2021-04-26 | $7.90 | $7.90 | $7.65 | $7.67 | $7.67 | 5,058 |
2021-04-23 | $7.72 | $7.91 | $7.72 | $7.81 | $7.81 | 5,421 |
2021-04-22 | $7.75 | $7.98 | $7.44 | $7.77 | $7.77 | 18,692 |
2021-04-21 | $7.79 | $7.79 | $7.66 | $7.66 | $7.66 | 6,147 |
2021-04-20 | $7.55 | $7.67 | $7.35 | $7.60 | $7.60 | 16,965 |
2021-04-19 | $7.82 | $7.87 | $7.37 | $7.46 | $7.46 | 20,612 |
2021-04-16 | $7.90 | $8.00 | $7.34 | $7.80 | $7.80 | 19,546 |
2021-04-15 | $7.21 | $7.92 | $7.20 | $7.92 | $7.92 | 30,610 |
2021-04-14 | $7.15 | $7.19 | $7.04 | $7.19 | $7.19 | 12,278 |
2021-04-13 | $7.60 | $7.60 | $7.01 | $7.08 | $7.08 | 56,074 |
2021-04-12 | $7.92 | $7.98 | $7.55 | $7.57 | $7.57 | 15,363 |
2021-04-09 | $8.16 | $8.16 | $7.66 | $7.92 | $7.92 | 20,365 |
2021-04-08 | $7.50 | $8.46 | $7.22 | $8.10 | $8.10 | 205,172 |
2021-04-07 | $7.42 | $7.56 | $7.16 | $7.49 | $7.49 | 17,738 |
2021-04-06 | $7.21 | $7.42 | $7.21 | $7.42 | $7.42 | 11,759 |
2021-04-05 | $7.16 | $7.33 | $7.16 | $7.20 | $7.20 | 9,841 |
2021-04-01 | $7.24 | $7.24 | $7.05 | $7.23 | $7.23 | 5,944 |
2021-03-31 | $7.20 | $7.35 | $7.10 | $7.24 | $7.24 | 17,730 |
2021-03-30 | $7.15 | $7.24 | $7.01 | $7.24 | $7.24 | 27,088 |
2021-03-29 | $7.31 | $7.36 | $7.12 | $7.12 | $7.12 | 11,697 |
2021-03-26 | $7.40 | $7.50 | $7.40 | $7.46 | $7.46 | 8,965 |
2021-03-25 | $7.30 | $7.43 | $7.28 | $7.41 | $7.41 | 10,627 |
2021-03-24 | $7.54 | $7.69 | $7.32 | $7.40 | $7.40 | 7,659 |
2021-03-23 | $7.71 | $7.71 | $7.36 | $7.61 | $7.61 | 19,408 |
2021-03-22 | $7.29 | $7.74 | $7.28 | $7.70 | $7.70 | 19,758 |
2021-03-19 | $7.62 | $7.86 | $7.29 | $7.29 | $7.29 | 94,199 |
2021-03-18 | $7.95 | $7.95 | $7.55 | $7.70 | $7.70 | 8,194 |
2021-03-17 | $7.55 | $7.78 | $7.45 | $7.71 | $7.71 | 10,015 |
2021-03-16 | $8.17 | $8.17 | $7.70 | $7.71 | $7.71 | 19,167 |
2021-03-15 | $7.84 | $8.20 | $7.80 | $8.19 | $8.19 | 17,446 |
2021-03-12 | $7.81 | $8.07 | $7.80 | $8.00 | $8.00 | 17,961 |
2021-03-11 | $7.40 | $7.88 | $7.37 | $7.83 | $7.83 | 38,390 |
2021-03-10 | $7.08 | $7.38 | $7.05 | $7.38 | $7.38 | 39,285 |
2021-03-09 | $6.94 | $7.08 | $6.80 | $7.07 | $7.07 | 28,676 |
2021-03-08 | $6.78 | $6.99 | $6.66 | $6.98 | $6.98 | 24,613 |
2021-03-05 | $6.89 | $6.89 | $6.35 | $6.74 | $6.74 | 46,454 |
2021-03-04 | $7.33 | $7.33 | $6.62 | $6.88 | $6.88 | 47,885 |
2021-03-03 | $7.09 | $7.16 | $6.84 | $7.10 | $7.10 | 28,009 |
2021-03-02 | $6.93 | $7.40 | $6.93 | $7.16 | $7.16 | 82,790 |
2021-03-01 | $7.13 | $7.30 | $6.74 | $6.88 | $6.88 | 35,621 |
2021-02-26 | $7.07 | $7.30 | $6.99 | $7.01 | $7.01 | 22,812 |
2021-02-25 | $7.91 | $7.93 | $6.95 | $6.96 | $6.96 | 53,089 |
2021-02-24 | $8.34 | $8.56 | $7.90 | $7.90 | $7.90 | 36,741 |
2021-02-23 | $9.20 | $9.20 | $8.20 | $8.39 | $8.39 | 173,164 |
2021-02-22 | $8.42 | $9.25 | $8.19 | $9.24 | $9.24 | 180,837 |
2021-02-19 | $8.46 | $8.55 | $8.31 | $8.53 | $8.53 | 17,324 |
2021-02-18 | $8.35 | $8.47 | $8.17 | $8.26 | $8.26 | 20,547 |
2021-02-17 | $8.26 | $8.59 | $8.12 | $8.47 | $8.47 | 29,527 |
2021-02-16 | $8.44 | $8.52 | $8.21 | $8.25 | $8.25 | 33,126 |
2021-02-12 | $8.33 | $8.43 | $8.21 | $8.42 | $8.42 | 18,468 |
2021-02-11 | $8.28 | $8.42 | $8.17 | $8.30 | $8.30 | 70,436 |
2021-02-10 | $8.35 | $8.36 | $8.11 | $8.25 | $8.25 | 53,836 |
2021-02-09 | $8.32 | $8.49 | $8.05 | $8.33 | $8.33 | 94,204 |
2021-02-08 | $8.29 | $8.39 | $8.18 | $8.26 | $8.26 | 112,971 |
2021-02-05 | $8.20 | $8.45 | $8.17 | $8.23 | $8.23 | 130,592 |
2021-02-04 | $7.93 | $8.36 | $7.93 | $8.20 | $8.20 | 145,737 |
2021-02-03 | $8.00 | $8.33 | $7.99 | $8.04 | $8.04 | 67,175 |
2021-02-02 | $7.50 | $8.35 | $7.50 | $8.06 | $8.06 | 181,391 |
2021-02-01 | $7.68 | $8.44 | $7.68 | $8.30 | $8.30 | 205,422 |
2021-01-29 | $7.82 | $8.00 | $7.70 | $7.74 | $7.74 | 31,429 |
2021-01-28 | $7.76 | $7.90 | $7.59 | $7.82 | $7.82 | 46,273 |
2021-01-27 | $7.15 | $7.90 | $7.15 | $7.75 | $7.75 | 108,006 |
2021-01-26 | $7.13 | $7.27 | $7.05 | $7.07 | $7.07 | 28,356 |
2021-01-25 | $7.30 | $7.43 | $6.91 | $7.13 | $7.13 | 42,651 |
2021-01-22 | $7.20 | $7.38 | $7.06 | $7.27 | $7.27 | 14,483 |
2021-01-21 | $7.23 | $7.35 | $6.99 | $7.21 | $7.21 | 34,787 |
2021-01-20 | $7.20 | $7.38 | $7.09 | $7.23 | $7.23 | 15,611 |
2021-01-19 | $7.41 | $7.44 | $7.10 | $7.10 | $7.10 | 34,807 |
2021-01-15 | $7.65 | $7.72 | $7.27 | $7.38 | $7.38 | 27,314 |
2021-01-14 | $7.51 | $7.80 | $7.51 | $7.63 | $7.63 | 15,977 |
2021-01-13 | $7.67 | $7.97 | $7.50 | $7.50 | $7.50 | 26,599 |
2021-01-12 | $7.61 | $7.70 | $7.55 | $7.60 | $7.60 | 21,666 |
2021-01-11 | $7.50 | $7.55 | $7.35 | $7.50 | $7.50 | 30,046 |
2021-01-08 | $7.99 | $8.19 | $7.50 | $7.60 | $7.60 | 81,093 |
2021-01-07 | $7.35 | $8.04 | $7.29 | $8.04 | $8.04 | 72,720 |
2021-01-06 | $6.90 | $7.35 | $6.90 | $7.26 | $7.26 | 95,733 |
2021-01-05 | $6.71 | $6.93 | $6.64 | $6.89 | $6.89 | 65,318 |
2021-01-04 | $6.18 | $6.69 | $6.06 | $6.62 | $6.62 | 84,849 |
2020-12-31 | $6.38 | $6.43 | $6.05 | $6.24 | $6.24 | 50,115 |
2020-12-30 | $6.16 | $6.75 | $6.16 | $6.46 | $6.46 | 63,606 |
2020-12-29 | $7.00 | $7.18 | $6.14 | $6.23 | $6.23 | 71,559 |
2020-12-28 | $6.30 | $6.93 | $6.29 | $6.85 | $6.85 | 72,000 |
2020-12-24 | $6.23 | $6.58 | $6.15 | $6.27 | $6.27 | 47,019 |
2020-12-23 | $5.72 | $6.09 | $5.71 | $6.08 | $6.08 | 87,294 |
2020-12-22 | $5.62 | $5.64 | $5.55 | $5.62 | $5.62 | 27,017 |
2020-12-21 | $5.66 | $5.80 | $5.44 | $5.62 | $5.62 | 83,852 |
2020-12-18 | $5.56 | $5.73 | $5.32 | $5.62 | $5.62 | 116,731 |
2020-12-17 | $6.00 | $6.00 | $5.41 | $5.50 | $5.50 | 114,258 |
2020-12-16 | $6.02 | $6.09 | $5.90 | $6.03 | $6.03 | 23,082 |
2020-12-15 | $6.02 | $6.20 | $5.88 | $6.07 | $6.07 | 77,586 |
2020-12-14 | $6.14 | $6.25 | $5.84 | $5.92 | $5.92 | 74,989 |
2020-12-11 | $6.14 | $6.32 | $6.05 | $6.13 | $6.13 | 20,625 |
2020-12-10 | $6.19 | $6.25 | $6.05 | $6.11 | $6.11 | 30,021 |
2020-12-09 | $6.28 | $6.43 | $6.05 | $6.17 | $6.17 | 70,338 |
2020-12-08 | $6.28 | $6.45 | $6.18 | $6.27 | $6.27 | 55,369 |
2020-12-07 | $6.43 | $6.48 | $6.16 | $6.34 | $6.34 | 38,809 |
2020-12-04 | $6.07 | $6.37 | $5.94 | $6.24 | $6.24 | 56,448 |
2020-12-03 | $6.11 | $6.23 | $5.90 | $6.00 | $6.00 | 51,406 |
2020-12-02 | $6.33 | $6.48 | $5.73 | $6.08 | $6.08 | 76,903 |
2020-12-01 | $6.30 | $6.55 | $6.22 | $6.37 | $6.37 | 44,385 |
2020-11-30 | $6.35 | $6.90 | $6.15 | $6.38 | $6.38 | 75,905 |
2020-11-27 | $6.23 | $6.43 | $6.10 | $6.31 | $6.31 | 53,037 |
2020-11-25 | $6.09 | $6.24 | $6.00 | $6.15 | $6.15 | 26,627 |
2020-11-24 | $6.05 | $6.35 | $5.80 | $6.20 | $6.20 | 137,580 |
2020-11-23 | $5.74 | $6.06 | $5.55 | $5.80 | $5.80 | 136,162 |
2020-11-20 | $5.94 | $5.94 | $5.68 | $5.72 | $5.72 | 23,279 |
2020-11-19 | $5.93 | $5.93 | $5.54 | $5.81 | $5.81 | 45,401 |
2020-11-18 | $6.11 | $6.19 | $5.85 | $5.91 | $5.91 | 44,522 |
2020-11-17 | $5.93 | $6.26 | $5.93 | $6.10 | $6.10 | 15,793 |
2020-11-16 | $6.18 | $6.30 | $5.90 | $5.90 | $5.90 | 36,553 |
2020-11-13 | $6.04 | $6.12 | $5.82 | $6.02 | $6.02 | 9,040 |
2020-11-12 | $5.84 | $6.04 | $5.75 | $6.00 | $6.00 | 18,313 |
2020-11-11 | $5.73 | $5.89 | $5.72 | $5.89 | $5.89 | 13,886 |
2020-11-10 | $5.74 | $5.88 | $5.50 | $5.69 | $5.69 | 27,362 |
2020-11-09 | $5.94 | $6.00 | $5.51 | $5.56 | $5.56 | 36,354 |
2020-11-06 | $5.64 | $5.65 | $5.45 | $5.47 | $5.47 | 6,760 |
2020-11-05 | $5.66 | $5.91 | $5.42 | $5.68 | $5.68 | 24,626 |
2020-11-04 | $5.67 | $5.67 | $5.40 | $5.40 | $5.40 | 11,106 |
2020-11-03 | $5.75 | $5.86 | $5.65 | $5.65 | $5.65 | 6,052 |
2020-11-02 | $6.09 | $6.09 | $5.62 | $5.62 | $5.62 | 15,357 |
2020-10-30 | $6.30 | $6.33 | $6.00 | $6.10 | $6.10 | 16,674 |
2020-10-29 | $6.02 | $6.44 | $5.50 | $6.23 | $6.23 | 33,215 |
2020-10-28 | $6.45 | $6.77 | $6.02 | $6.04 | $6.04 | 24,302 |
2020-10-27 | $6.16 | $6.60 | $6.14 | $6.39 | $6.39 | 33,125 |
2020-10-26 | $6.00 | $6.12 | $5.98 | $6.06 | $6.06 | 15,538 |
2020-10-23 | $5.78 | $6.06 | $5.75 | $5.93 | $5.93 | 9,877 |
2020-10-22 | $6.00 | $6.00 | $5.76 | $5.77 | $5.77 | 3,886 |
2020-10-21 | $5.85 | $6.00 | $5.52 | $5.79 | $5.79 | 17,501 |
2020-10-20 | $5.95 | $6.20 | $5.95 | $6.00 | $6.00 | 6,582 |
2020-10-19 | $5.89 | $6.22 | $5.82 | $5.82 | $5.82 | 4,641 |
2020-10-16 | $6.04 | $6.10 | $5.66 | $5.91 | $5.91 | 17,834 |
2020-10-15 | $5.81 | $5.88 | $5.59 | $5.86 | $5.86 | 5,926 |
2020-10-14 | $5.79 | $5.98 | $5.79 | $5.81 | $5.81 | 11,499 |
2020-10-13 | $5.76 | $6.01 | $5.76 | $5.79 | $5.79 | 6,477 |
2020-10-12 | $6.00 | $6.18 | $5.79 | $6.09 | $6.09 | 7,764 |
2020-10-09 | $6.14 | $6.14 | $5.76 | $5.92 | $5.92 | 12,845 |
2020-10-08 | $6.07 | $6.20 | $5.88 | $6.14 | $6.14 | 21,865 |
2020-10-07 | $6.02 | $6.14 | $5.69 | $5.94 | $5.94 | 13,479 |
2020-10-06 | $6.09 | $6.15 | $5.94 | $5.94 | $5.94 | 6,308 |
2020-10-05 | $5.68 | $6.15 | $5.64 | $5.96 | $5.96 | 15,246 |
2020-10-02 | $5.58 | $5.70 | $5.53 | $5.69 | $5.69 | 6,390 |
2020-10-01 | $5.41 | $5.68 | $5.41 | $5.67 | $5.67 | 10,850 |
2020-09-30 | $5.63 | $5.74 | $5.37 | $5.37 | $5.37 | 11,398 |
2020-09-29 | $5.98 | $5.98 | $5.56 | $5.69 | $5.69 | 13,763 |
2020-09-28 | $5.91 | $6.09 | $5.72 | $5.98 | $5.98 | 24,595 |
2020-09-25 | $5.29 | $5.71 | $5.29 | $5.71 | $5.71 | 5,754 |
2020-09-24 | $5.32 | $5.52 | $5.08 | $5.35 | $5.35 | 35,506 |
2020-09-23 | $5.80 | $5.91 | $5.32 | $5.32 | $5.32 | 29,027 |
2020-09-22 | $6.05 | $6.05 | $5.80 | $5.99 | $5.99 | 18,949 |
2020-09-21 | $6.16 | $6.30 | $5.94 | $6.05 | $6.05 | 7,617 |
2020-09-18 | $6.55 | $6.79 | $5.91 | $6.19 | $6.19 | 46,226 |
2020-09-17 | $6.41 | $6.57 | $6.25 | $6.54 | $6.54 | 21,767 |
2020-09-16 | $6.30 | $6.88 | $6.24 | $6.40 | $6.40 | 44,194 |
2020-09-15 | $6.54 | $6.54 | $6.22 | $6.22 | $6.22 | 22,928 |
2020-09-14 | $6.15 | $6.44 | $6.05 | $6.44 | $6.44 | 22,571 |
2020-09-11 | $6.18 | $6.18 | $6.04 | $6.15 | $6.15 | 4,405 |
2020-09-10 | $6.31 | $6.31 | $6.05 | $6.19 | $6.19 | 24,354 |
2020-09-09 | $6.37 | $6.41 | $6.12 | $6.21 | $6.21 | 13,718 |
2020-09-08 | $6.33 | $6.49 | $6.28 | $6.36 | $6.36 | 22,125 |
2020-09-04 | $6.50 | $6.50 | $6.12 | $6.33 | $6.33 | 16,468 |
2020-09-03 | $6.47 | $6.70 | $6.21 | $6.50 | $6.50 | 27,028 |
2020-09-02 | $6.12 | $6.54 | $6.12 | $6.51 | $6.51 | 36,018 |
2020-09-01 | $6.15 | $6.40 | $6.11 | $6.16 | $6.16 | 15,125 |
2020-08-31 | $6.49 | $6.49 | $6.15 | $6.17 | $6.17 | 15,052 |
2020-08-28 | $6.34 | $6.52 | $6.30 | $6.38 | $6.38 | 30,787 |
2020-08-27 | $6.27 | $6.44 | $6.02 | $6.38 | $6.38 | 36,473 |
2020-08-26 | $6.66 | $6.98 | $6.23 | $6.28 | $6.28 | 75,818 |
2020-08-25 | $6.88 | $6.88 | $6.53 | $6.64 | $6.64 | 22,274 |
2020-08-24 | $6.66 | $6.89 | $6.66 | $6.80 | $6.80 | 26,669 |
2020-08-21 | $6.71 | $6.99 | $6.53 | $6.69 | $6.69 | 30,087 |
2020-08-20 | $6.87 | $7.04 | $6.80 | $7.01 | $7.01 | 28,317 |
2020-08-19 | $7.14 | $7.23 | $6.69 | $6.91 | $6.91 | 57,587 |
2020-08-18 | $6.77 | $7.13 | $6.77 | $7.11 | $7.11 | 41,387 |
2020-08-17 | $7.05 | $7.05 | $6.69 | $6.69 | $6.69 | 31,208 |
2020-08-14 | $7.24 | $7.24 | $6.75 | $7.02 | $7.02 | 64,305 |
2020-08-13 | $8.20 | $8.23 | $7.21 | $7.28 | $7.28 | 92,118 |
2020-08-12 | $7.40 | $8.50 | $7.21 | $8.32 | $8.32 | 192,226 |
2020-08-11 | $7.14 | $7.65 | $6.43 | $7.29 | $7.29 | 79,830 |
2020-08-10 | $6.40 | $7.15 | $6.40 | $7.14 | $7.14 | 83,666 |
2020-08-07 | $6.17 | $6.36 | $6.14 | $6.32 | $6.32 | 34,413 |
2020-08-06 | $6.27 | $6.29 | $6.06 | $6.14 | $6.14 | 41,646 |
2020-08-05 | $6.22 | $6.27 | $6.07 | $6.18 | $6.18 | 15,483 |
2020-08-04 | $6.25 | $6.25 | $5.90 | $6.17 | $6.17 | 29,438 |
2020-08-03 | $6.10 | $6.40 | $5.79 | $5.80 | $5.80 | 43,215 |
2020-07-31 | $6.40 | $6.40 | $5.87 | $6.16 | $6.16 | 33,006 |
2020-07-30 | $6.53 | $6.54 | $6.32 | $6.36 | $6.36 | 22,988 |
2020-07-29 | $6.54 | $6.75 | $6.51 | $6.59 | $6.59 | 29,684 |
2020-07-28 | $7.00 | $7.00 | $6.27 | $6.51 | $6.51 | 87,574 |
2020-07-27 | $6.02 | $7.00 | $5.94 | $6.90 | $6.90 | 129,026 |
2020-07-24 | $6.05 | $6.38 | $5.95 | $5.96 | $5.96 | 20,514 |
2020-07-23 | $5.84 | $6.29 | $5.80 | $6.24 | $6.24 | 44,105 |
2020-07-22 | $5.60 | $5.94 | $5.56 | $5.76 | $5.76 | 61,822 |
2020-07-21 | $5.59 | $5.77 | $5.59 | $5.63 | $5.63 | 50,758 |
2020-07-20 | $5.48 | $5.83 | $5.38 | $5.67 | $5.67 | 35,410 |
2020-07-17 | $5.74 | $5.74 | $5.43 | $5.51 | $5.51 | 34,700 |
2020-07-16 | $5.69 | $5.84 | $5.46 | $5.69 | $5.69 | 17,600 |
2020-07-15 | $5.46 | $5.66 | $5.33 | $5.57 | $5.57 | 49,200 |
2020-07-14 | $5.53 | $5.60 | $5.19 | $5.40 | $5.40 | 38,900 |
2020-07-13 | $5.40 | $5.64 | $5.20 | $5.51 | $5.51 | 51,700 |
2020-07-10 | $5.66 | $5.71 | $5.26 | $5.34 | $5.34 | 33,300 |
2020-07-09 | $5.76 | $5.83 | $5.53 | $5.61 | $5.61 | 28,400 |
2020-07-08 | $5.41 | $5.82 | $5.41 | $5.72 | $5.72 | 46,100 |
2020-07-07 | $5.45 | $5.52 | $5.36 | $5.45 | $5.45 | 26,600 |
2020-07-06 | $5.43 | $5.54 | $5.29 | $5.46 | $5.46 | 40,100 |
2020-07-02 | $5.45 | $5.72 | $5.22 | $5.34 | $5.34 | 76,400 |
2020-07-01 | $5.49 | $5.86 | $5.29 | $5.41 | $5.41 | 87,600 |
2020-06-30 | $5.20 | $5.59 | $5.06 | $5.50 | $5.50 | 69,000 |
2020-06-29 | $4.88 | $5.28 | $4.83 | $5.20 | $5.20 | 179,700 |
2020-06-26 | $4.90 | $4.90 | $4.53 | $4.79 | $4.79 | 740,372 |
2020-06-25 | $4.76 | $4.95 | $4.53 | $4.90 | $4.90 | 151,429 |
2020-06-24 | $5.27 | $5.32 | $4.75 | $4.76 | $4.76 | 148,481 |
2020-06-23 | $4.99 | $5.50 | $4.83 | $5.28 | $5.28 | 206,067 |
2020-06-22 | $4.81 | $5.41 | $4.61 | $4.94 | $4.94 | 259,322 |
2020-06-19 | $5.05 | $5.18 | $4.64 | $4.70 | $4.70 | 159,240 |
2020-06-18 | $5.13 | $5.23 | $4.93 | $4.98 | $4.98 | 41,445 |
2020-06-17 | $5.60 | $5.60 | $5.09 | $5.12 | $5.12 | 42,759 |
2020-06-16 | $5.57 | $5.73 | $5.42 | $5.54 | $5.54 | 48,125 |
2020-06-15 | $5.64 | $5.66 | $5.28 | $5.42 | $5.42 | 52,596 |
2020-06-12 | $5.67 | $6.80 | $5.36 | $5.73 | $5.73 | 223,724 |
2020-06-11 | $5.50 | $5.60 | $4.97 | $5.06 | $5.06 | 121,552 |
2020-06-10 | $5.56 | $5.86 | $5.54 | $5.72 | $5.72 | 60,342 |
2020-06-09 | $6.13 | $6.15 | $5.39 | $5.53 | $5.53 | 123,971 |
2020-06-08 | $5.88 | $6.22 | $5.65 | $6.09 | $6.09 | 149,822 |
2020-06-05 | $5.79 | $6.07 | $5.53 | $5.54 | $5.54 | 99,168 |
2020-06-04 | $5.58 | $5.78 | $5.52 | $5.67 | $5.67 | 87,198 |
2020-06-03 | $5.45 | $5.68 | $5.42 | $5.60 | $5.60 | 88,395 |
2020-06-02 | $5.08 | $5.50 | $5.03 | $5.34 | $5.34 | 123,199 |
2020-06-01 | $5.30 | $5.50 | $5.10 | $5.17 | $5.17 | 235,105 |
2020-05-29 | $4.99 | $5.64 | $4.88 | $5.32 | $5.32 | 359,386 |
2020-05-28 | $4.87 | $5.18 | $4.82 | $4.92 | $4.92 | 207,818 |
2020-05-27 | $4.74 | $4.84 | $4.60 | $4.76 | $4.76 | 65,874 |
2020-05-26 | $4.71 | $4.95 | $4.47 | $4.65 | $4.65 | 126,553 |
2020-05-22 | $4.55 | $4.61 | $4.36 | $4.59 | $4.59 | 89,261 |
2020-05-21 | $4.66 | $4.70 | $4.36 | $4.53 | $4.53 | 50,850 |
2020-05-20 | $4.61 | $4.89 | $4.56 | $4.66 | $4.66 | 67,371 |
2020-05-19 | $4.71 | $4.77 | $4.47 | $4.55 | $4.55 | 121,970 |
2020-05-18 | $4.49 | $4.98 | $4.47 | $4.64 | $4.64 | 125,288 |
2020-05-15 | $4.79 | $4.81 | $4.12 | $4.36 | $4.36 | 96,650 |
2020-05-14 | $4.52 | $4.86 | $4.32 | $4.81 | $4.81 | 80,826 |
2020-05-13 | $6.00 | $6.15 | $4.50 | $4.75 | $4.75 | 184,450 |
2020-05-12 | $6.22 | $6.85 | $6.09 | $6.44 | $6.44 | 95,676 |
2020-05-11 | $6.05 | $6.25 | $5.83 | $6.00 | $6.00 | 41,332 |
2020-05-08 | $6.08 | $6.25 | $5.97 | $6.19 | $6.19 | 22,572 |
2020-05-07 | $5.60 | $5.98 | $5.60 | $5.92 | $5.92 | 45,514 |
2020-05-06 | $5.80 | $5.85 | $5.37 | $5.60 | $5.60 | 74,482 |
2020-05-05 | $5.84 | $6.20 | $5.62 | $5.70 | $5.70 | 42,387 |
2020-05-04 | $5.69 | $5.85 | $5.35 | $5.78 | $5.78 | 32,267 |
2020-05-01 | $6.00 | $6.21 | $5.66 | $5.89 | $5.89 | 25,294 |
2020-04-30 | $6.41 | $6.44 | $6.00 | $6.16 | $6.16 | 33,345 |
2020-04-29 | $6.25 | $6.87 | $6.25 | $6.66 | $6.66 | 40,789 |
2020-04-28 | $6.57 | $6.60 | $6.05 | $6.09 | $6.09 | 40,626 |
2020-04-27 | $6.14 | $6.67 | $6.04 | $6.58 | $6.58 | 48,207 |
2020-04-24 | $5.49 | $5.88 | $5.49 | $5.75 | $5.75 | 23,774 |
2020-04-23 | $5.45 | $6.09 | $5.28 | $5.52 | $5.52 | 92,781 |
2020-04-22 | $5.40 | $5.83 | $5.33 | $5.42 | $5.42 | 100,183 |
2020-04-21 | $5.15 | $5.49 | $4.72 | $5.33 | $5.33 | 45,330 |
2020-04-20 | $5.50 | $5.64 | $5.22 | $5.30 | $5.30 | 29,681 |
2020-04-17 | $5.28 | $5.68 | $5.21 | $5.63 | $5.63 | 15,815 |
2020-04-16 | $5.31 | $5.62 | $4.78 | $5.28 | $5.28 | 37,951 |
2020-04-15 | $5.40 | $5.57 | $5.21 | $5.33 | $5.33 | 33,312 |
2020-04-14 | $5.74 | $5.87 | $5.41 | $5.54 | $5.54 | 33,363 |
2020-04-13 | $5.72 | $5.72 | $5.16 | $5.52 | $5.52 | 71,816 |
2020-04-09 | $4.99 | $5.72 | $4.88 | $5.72 | $5.72 | 47,240 |
2020-04-08 | $4.80 | $5.15 | $4.80 | $5.02 | $5.02 | 64,869 |
2020-04-07 | $4.61 | $4.93 | $4.61 | $4.66 | $4.66 | 40,052 |
2020-04-06 | $4.60 | $5.03 | $4.23 | $4.52 | $4.52 | 82,946 |
2020-04-03 | $4.54 | $4.59 | $4.41 | $4.51 | $4.51 | 60,767 |
2020-04-02 | $4.60 | $4.75 | $4.47 | $4.62 | $4.62 | 57,267 |
2020-04-01 | $4.82 | $4.89 | $4.60 | $4.60 | $4.60 | 27,123 |
2020-03-31 | $5.16 | $5.16 | $4.68 | $4.89 | $4.89 | 50,792 |
2020-03-30 | $5.55 | $5.70 | $5.16 | $5.23 | $5.23 | 32,437 |
2020-03-27 | $6.21 | $6.23 | $5.54 | $5.60 | $5.60 | 29,588 |
2020-03-26 | $6.44 | $6.62 | $6.12 | $6.50 | $6.50 | 35,063 |
2020-03-25 | $5.60 | $6.74 | $5.42 | $6.44 | $6.44 | 118,049 |
2020-03-24 | $5.49 | $5.79 | $5.09 | $5.57 | $5.57 | 33,326 |
2020-03-23 | $6.03 | $6.24 | $5.23 | $5.36 | $5.36 | 44,877 |
2020-03-20 | $5.77 | $6.02 | $5.21 | $5.94 | $5.94 | 105,538 |
2020-03-19 | $4.93 | $6.16 | $4.69 | $5.84 | $5.84 | 95,994 |
2020-03-18 | $4.76 | $4.95 | $4.54 | $4.87 | $4.87 | 57,215 |
2020-03-17 | $4.61 | $4.91 | $4.52 | $4.84 | $4.84 | 45,182 |
2020-03-16 | $4.58 | $4.71 | $4.31 | $4.54 | $4.54 | 41,445 |
2020-03-13 | $5.22 | $5.63 | $4.79 | $4.83 | $4.83 | 134,849 |
2020-03-12 | $4.38 | $6.34 | $4.35 | $4.95 | $4.95 | 169,142 |
2020-03-11 | $5.15 | $5.25 | $4.57 | $4.76 | $4.76 | 51,268 |
2020-03-10 | $4.69 | $4.94 | $4.69 | $4.84 | $4.84 | 29,895 |
2020-03-09 | $5.04 | $5.04 | $4.68 | $4.69 | $4.69 | 49,622 |
2020-03-06 | $5.08 | $5.47 | $5.04 | $5.34 | $5.34 | 33,481 |
2020-03-05 | $5.66 | $5.66 | $5.15 | $5.22 | $5.22 | 31,312 |
2020-03-04 | $5.48 | $5.83 | $5.45 | $5.77 | $5.77 | 46,808 |
2020-03-03 | $5.45 | $5.50 | $5.15 | $5.45 | $5.45 | 121,034 |
2020-03-02 | $5.99 | $5.99 | $5.38 | $5.44 | $5.44 | 73,522 |
2020-02-28 | $5.99 | $6.04 | $5.72 | $5.99 | $5.99 | 59,327 |
2020-02-27 | $6.34 | $6.42 | $6.02 | $6.13 | $6.13 | 40,490 |
2020-02-26 | $6.58 | $6.76 | $6.38 | $6.41 | $6.41 | 72,046 |
2020-02-25 | $6.48 | $6.94 | $6.27 | $6.55 | $6.55 | 93,228 |
2020-02-24 | $6.30 | $6.50 | $6.28 | $6.46 | $6.46 | 29,864 |
2020-02-21 | $6.65 | $6.85 | $6.54 | $6.62 | $6.62 | 46,232 |
2020-02-20 | $6.58 | $6.76 | $6.58 | $6.64 | $6.64 | 44,896 |
2020-02-19 | $6.66 | $6.81 | $6.56 | $6.62 | $6.62 | 37,366 |
2020-02-18 | $6.67 | $6.79 | $6.61 | $6.65 | $6.65 | 38,623 |
2020-02-14 | $6.94 | $6.99 | $6.52 | $6.59 | $6.59 | 31,824 |
2020-02-13 | $7.17 | $7.22 | $6.87 | $6.95 | $6.95 | 21,731 |
2020-02-12 | $6.87 | $7.25 | $6.87 | $7.22 | $7.22 | 82,317 |
2020-02-11 | $6.76 | $6.90 | $6.65 | $6.85 | $6.85 | 45,601 |
2020-02-10 | $6.80 | $6.93 | $6.72 | $6.79 | $6.77 | 62,832 |
2020-02-07 | $6.76 | $6.90 | $6.67 | $6.76 | $6.74 | 36,819 |
2020-02-06 | $6.86 | $7.10 | $6.70 | $6.76 | $6.74 | 81,150 |
2020-02-05 | $6.69 | $6.80 | $6.60 | $6.80 | $6.78 | 116,455 |
2020-02-04 | $6.87 | $7.11 | $6.50 | $6.65 | $6.63 | 81,227 |
2020-02-03 | $6.19 | $6.99 | $6.18 | $6.89 | $6.87 | 107,164 |
2020-01-31 | $6.76 | $6.76 | $6.16 | $6.20 | $6.18 | 161,570 |
2020-01-30 | $7.73 | $7.73 | $6.62 | $6.63 | $6.61 | 175,350 |
2020-01-29 | $8.96 | $9.01 | $7.62 | $7.65 | $7.63 | 179,948 |
2020-01-28 | $10.54 | $10.86 | $8.51 | $8.86 | $8.83 | 399,248 |
2020-01-27 | $10.82 | $12.26 | $10.69 | $12.09 | $12.05 | 112,855 |
2020-01-24 | $11.65 | $11.78 | $10.89 | $10.97 | $10.94 | 76,931 |
2020-01-23 | $11.12 | $12.24 | $11.09 | $11.54 | $11.51 | 74,132 |
2020-01-22 | $11.22 | $11.23 | $10.71 | $11.15 | $11.12 | 65,204 |
2020-01-21 | $11.15 | $11.26 | $10.68 | $11.17 | $11.14 | 37,593 |
2020-01-17 | $11.02 | $11.30 | $10.74 | $11.24 | $11.21 | 38,994 |
2020-01-16 | $10.49 | $11.02 | $10.49 | $10.91 | $10.88 | 44,607 |
2020-01-15 | $10.29 | $10.60 | $10.24 | $10.40 | $10.37 | 65,743 |
2020-01-14 | $10.29 | $10.51 | $10.11 | $10.13 | $10.10 | 34,454 |
2020-01-13 | $10.71 | $10.71 | $10.40 | $10.44 | $10.41 | 32,285 |
2020-01-10 | $10.84 | $10.90 | $10.60 | $10.66 | $10.63 | 29,151 |
2020-01-09 | $10.80 | $11.13 | $10.69 | $10.86 | $10.83 | 47,813 |
2020-01-08 | $10.82 | $11.00 | $10.77 | $10.80 | $10.77 | 20,506 |
2020-01-07 | $10.98 | $11.30 | $10.65 | $10.84 | $10.81 | 58,773 |
2020-01-06 | $10.67 | $11.23 | $10.59 | $10.98 | $10.95 | 140,892 |
2020-01-03 | $10.85 | $11.29 | $10.50 | $10.66 | $10.63 | 51,532 |
2020-01-02 | $11.37 | $11.37 | $10.96 | $10.96 | $10.93 | 27,138 |
2019-12-31 | $11.06 | $11.26 | $10.81 | $11.22 | $11.19 | 46,001 |
2019-12-30 | $10.45 | $11.03 | $10.34 | $11.02 | $10.99 | 209,775 |
2019-12-27 | $10.37 | $10.50 | $10.25 | $10.45 | $10.42 | 94,674 |
2019-12-26 | $10.33 | $10.64 | $10.02 | $10.36 | $10.33 | 56,865 |
2019-12-24 | $10.02 | $10.35 | $9.92 | $10.30 | $10.27 | 79,589 |
2019-12-23 | $10.26 | $10.29 | $9.90 | $10.01 | $9.98 | 130,263 |
2019-12-20 | $10.59 | $10.92 | $9.81 | $10.26 | $10.23 | 276,910 |
2019-12-19 | $11.00 | $11.15 | $10.25 | $10.61 | $10.58 | 64,647 |
2019-12-18 | $11.14 | $11.36 | $10.86 | $10.96 | $10.93 | 50,354 |
2019-12-17 | $11.23 | $11.38 | $10.78 | $11.11 | $11.08 | 77,584 |
2019-12-16 | $11.15 | $11.41 | $10.98 | $11.19 | $11.16 | 84,983 |
2019-12-13 | $11.40 | $11.40 | $11.02 | $11.23 | $11.20 | 48,100 |
2019-12-12 | $10.90 | $11.38 | $10.90 | $11.33 | $11.30 | 33,217 |
2019-12-11 | $11.03 | $11.03 | $10.65 | $10.92 | $10.89 | 29,956 |
2019-12-10 | $11.14 | $11.20 | $10.94 | $11.03 | $11.00 | 18,787 |
2019-12-09 | $11.32 | $11.40 | $11.07 | $11.15 | $11.12 | 21,025 |
2019-12-06 | $11.47 | $11.48 | $11.21 | $11.26 | $11.23 | 78,151 |
2019-12-05 | $11.38 | $11.53 | $11.18 | $11.23 | $11.20 | 42,274 |
2019-12-04 | $11.29 | $11.83 | $11.18 | $11.51 | $11.48 | 81,103 |
2019-12-03 | $11.18 | $11.41 | $11.07 | $11.32 | $11.29 | 16,620 |
2019-12-02 | $11.22 | $11.35 | $11.14 | $11.29 | $11.26 | 26,546 |
2019-11-29 | $11.43 | $11.51 | $11.16 | $11.22 | $11.19 | 6,079 |
2019-11-27 | $11.59 | $11.64 | $11.40 | $11.47 | $11.44 | 20,585 |
2019-11-26 | $11.89 | $12.15 | $11.50 | $11.58 | $11.55 | 28,391 |
2019-11-25 | $11.51 | $11.99 | $11.22 | $11.88 | $11.85 | 75,008 |
2019-11-22 | $11.76 | $11.84 | $11.22 | $11.47 | $11.44 | 75,751 |
2019-11-21 | $11.80 | $12.26 | $11.41 | $11.74 | $11.71 | 38,984 |
2019-11-20 | $11.77 | $12.30 | $11.76 | $11.79 | $11.76 | 29,868 |
2019-11-19 | $12.32 | $12.32 | $11.54 | $11.94 | $11.91 | 51,284 |
2019-11-18 | $11.51 | $12.87 | $11.33 | $12.19 | $12.15 | 144,548 |
2019-11-15 | $11.42 | $11.68 | $11.20 | $11.52 | $11.49 | 84,330 |
2019-11-14 | $11.48 | $11.50 | $11.25 | $11.39 | $11.36 | 56,161 |
2019-11-13 | $11.43 | $11.53 | $11.12 | $11.53 | $11.50 | 35,682 |
2019-11-12 | $11.70 | $12.00 | $11.38 | $11.48 | $11.45 | 16,823 |
2019-11-11 | $11.96 | $12.17 | $11.66 | $11.85 | $11.61 | 62,909 |
2019-11-08 | $12.26 | $12.52 | $12.08 | $12.31 | $12.06 | 21,158 |
2019-11-07 | $12.43 | $12.71 | $12.16 | $12.26 | $12.01 | 26,393 |
2019-11-06 | $12.90 | $12.90 | $12.20 | $12.30 | $12.05 | 56,297 |
2019-11-05 | $13.17 | $13.51 | $12.81 | $12.98 | $12.72 | 19,907 |
2019-11-04 | $12.71 | $13.20 | $12.71 | $13.14 | $12.88 | 48,441 |
2019-11-01 | $13.38 | $14.22 | $12.50 | $12.54 | $12.29 | 47,973 |
2019-10-31 | $14.69 | $15.14 | $12.77 | $13.29 | $13.02 | 102,588 |
2019-10-30 | $15.65 | $16.18 | $15.65 | $16.08 | $15.76 | 12,621 |
2019-10-29 | $15.69 | $16.09 | $15.59 | $16.01 | $15.69 | 15,951 |
2019-10-28 | $15.50 | $15.87 | $15.39 | $15.75 | $15.44 | 15,380 |
2019-10-25 | $15.64 | $15.76 | $15.47 | $15.47 | $15.16 | 5,416 |
2019-10-24 | $15.94 | $15.94 | $15.38 | $15.49 | $15.18 | 20,264 |
2019-10-23 | $15.74 | $15.90 | $15.45 | $15.90 | $15.58 | 12,099 |
2019-10-22 | $15.54 | $15.85 | $15.42 | $15.77 | $15.45 | 15,908 |
2019-10-21 | $15.26 | $15.62 | $15.26 | $15.48 | $15.17 | 19,571 |
2019-10-18 | $15.48 | $15.58 | $15.06 | $15.15 | $14.85 | 20,616 |
2019-10-17 | $15.35 | $15.71 | $15.10 | $15.61 | $15.30 | 30,005 |
2019-10-16 | $15.06 | $15.28 | $14.70 | $15.01 | $14.71 | 30,484 |
2019-10-15 | $14.68 | $15.30 | $14.68 | $14.98 | $14.68 | 38,789 |
2019-10-14 | $14.52 | $14.72 | $14.15 | $14.66 | $14.37 | 20,149 |
2019-10-11 | $15.30 | $15.30 | $14.41 | $14.53 | $14.24 | 55,564 |
2019-10-10 | $14.10 | $14.50 | $14.10 | $14.44 | $14.15 | 35,348 |
2019-10-09 | $14.27 | $14.81 | $14.00 | $14.04 | $13.76 | 36,135 |
2019-10-08 | $14.68 | $14.86 | $14.20 | $14.29 | $14.00 | 33,035 |
2019-10-07 | $14.45 | $14.88 | $14.45 | $14.76 | $14.47 | 42,539 |
2019-10-04 | $14.28 | $14.62 | $14.15 | $14.50 | $14.21 | 29,120 |
2019-10-03 | $14.13 | $14.52 | $13.95 | $14.30 | $14.01 | 48,907 |
2019-10-02 | $14.47 | $14.49 | $14.01 | $14.20 | $13.92 | 39,655 |
2019-10-01 | $14.05 | $14.82 | $14.05 | $14.66 | $14.37 | 58,403 |
2019-09-30 | $14.49 | $14.78 | $14.00 | $14.37 | $14.08 | 131,563 |
2019-09-27 | $14.47 | $14.87 | $14.36 | $14.43 | $14.14 | 30,956 |
2019-09-26 | $14.18 | $14.64 | $14.18 | $14.56 | $14.27 | 20,687 |
2019-09-25 | $13.36 | $14.64 | $13.36 | $14.49 | $14.20 | 64,068 |
2019-09-24 | $13.98 | $14.26 | $13.36 | $13.51 | $13.24 | 55,873 |
2019-09-23 | $14.24 | $14.36 | $13.82 | $13.98 | $13.70 | 40,145 |
2019-09-20 | $14.32 | $14.64 | $13.74 | $14.25 | $13.97 | 64,847 |
2019-09-19 | $14.43 | $14.81 | $14.18 | $14.32 | $14.03 | 46,868 |
2019-09-18 | $14.57 | $14.80 | $14.26 | $14.43 | $14.14 | 33,255 |
2019-09-17 | $15.45 | $15.45 | $14.60 | $14.60 | $14.31 | 21,535 |
2019-09-16 | $15.85 | $15.85 | $15.13 | $15.21 | $14.91 | 33,069 |
2019-09-13 | $15.85 | $16.38 | $15.33 | $15.54 | $15.23 | 39,155 |
2019-09-12 | $15.91 | $16.30 | $15.66 | $15.80 | $15.48 | 76,967 |
2019-09-11 | $15.53 | $16.11 | $15.14 | $16.02 | $15.70 | 42,908 |
2019-09-10 | $15.10 | $15.64 | $15.10 | $15.52 | $15.21 | 58,138 |
2019-09-09 | $15.49 | $15.78 | $14.70 | $15.45 | $15.14 | 53,703 |
2019-09-06 | $15.14 | $15.71 | $14.77 | $15.42 | $15.11 | 67,033 |
2019-09-05 | $15.16 | $15.58 | $14.99 | $15.10 | $14.80 | 44,214 |
2019-09-04 | $15.06 | $15.18 | $14.56 | $15.00 | $14.70 | 52,673 |
2019-09-03 | $14.27 | $15.18 | $13.73 | $14.96 | $14.66 | 56,269 |
2019-08-30 | $15.19 | $15.24 | $14.54 | $14.78 | $14.48 | 35,017 |
2019-08-29 | $15.39 | $15.68 | $15.11 | $15.18 | $14.88 | 29,833 |
2019-08-28 | $14.96 | $15.47 | $14.69 | $15.17 | $14.87 | 38,547 |
2019-08-27 | $15.14 | $15.78 | $14.89 | $15.00 | $14.70 | 37,070 |
2019-08-26 | $15.31 | $15.56 | $14.77 | $15.43 | $15.12 | 88,824 |
2019-08-23 | $15.65 | $16.04 | $15.00 | $15.11 | $14.81 | 32,262 |
2019-08-22 | $15.16 | $16.00 | $15.16 | $15.68 | $15.37 | 69,867 |
2019-08-21 | $14.62 | $15.41 | $14.17 | $15.17 | $14.87 | 24,725 |
2019-08-20 | $14.28 | $14.92 | $14.22 | $14.60 | $14.31 | 40,373 |
2019-08-19 | $14.15 | $14.75 | $13.80 | $14.67 | $14.38 | 47,115 |
2019-08-16 | $14.05 | $14.40 | $13.74 | $14.02 | $13.74 | 42,116 |
2019-08-15 | $13.53 | $14.12 | $13.22 | $14.07 | $13.79 | 80,062 |
2019-08-14 | $13.76 | $14.12 | $13.26 | $13.83 | $13.55 | 47,843 |
2019-08-13 | $13.99 | $14.50 | $13.58 | $13.90 | $13.62 | 80,160 |
2019-08-12 | $14.11 | $14.34 | $13.52 | $13.91 | $13.63 | 62,410 |
2019-08-09 | $14.20 | $14.65 | $13.96 | $14.09 | $13.81 | 27,258 |
2019-08-08 | $13.95 | $14.70 | $13.95 | $14.34 | $14.05 | 21,534 |
2019-08-07 | $13.92 | $14.64 | $13.62 | $13.82 | $13.54 | 27,594 |
2019-08-06 | $14.12 | $14.64 | $13.86 | $14.35 | $14.06 | 62,821 |
2019-08-05 | $13.41 | $14.28 | $13.01 | $14.17 | $13.70 | 59,324 |
2019-08-02 | $14.22 | $14.65 | $13.52 | $13.64 | $13.18 | 42,384 |
2019-08-01 | $14.74 | $15.07 | $14.04 | $14.27 | $13.79 | 76,208 |
2019-07-31 | $15.00 | $15.62 | $14.42 | $14.72 | $14.23 | 55,614 |
2019-07-30 | $14.45 | $15.19 | $14.45 | $15.00 | $14.50 | 36,674 |
2019-07-29 | $14.32 | $15.35 | $14.32 | $14.70 | $14.21 | 60,552 |
2019-07-26 | $14.22 | $14.76 | $14.13 | $14.49 | $14.01 | 37,577 |
2019-07-25 | $14.58 | $14.58 | $13.95 | $14.27 | $13.79 | 130,050 |
2019-07-24 | $15.23 | $15.69 | $14.51 | $14.53 | $14.04 | 166,557 |
2019-07-23 | $16.48 | $17.18 | $13.13 | $15.90 | $15.37 | 202,170 |
2019-07-22 | $17.40 | $17.49 | $16.69 | $17.32 | $16.74 | 27,520 |
2019-07-19 | $17.92 | $18.11 | $17.50 | $17.50 | $16.91 | 44,496 |
2019-07-18 | $18.01 | $18.25 | $17.76 | $17.99 | $17.39 | 24,839 |
2019-07-17 | $18.19 | $18.64 | $17.83 | $18.19 | $17.58 | 92,392 |
2019-07-16 | $18.27 | $18.38 | $17.84 | $18.16 | $17.55 | 134,965 |
2019-07-15 | $18.26 | $18.60 | $17.96 | $18.14 | $17.53 | 99,538 |
2019-07-12 | $18.65 | $18.94 | $18.17 | $18.44 | $17.82 | 84,143 |
2019-07-11 | $18.89 | $19.03 | $18.37 | $18.65 | $18.03 | 38,299 |
2019-07-10 | $19.18 | $19.28 | $18.80 | $19.01 | $18.37 | 46,275 |
2019-07-09 | $19.10 | $19.24 | $18.50 | $19.02 | $18.38 | 62,270 |
2019-07-08 | $18.49 | $19.19 | $18.48 | $19.06 | $18.42 | 43,708 |
2019-07-05 | $18.25 | $19.00 | $18.25 | $18.71 | $18.08 | 65,996 |
2019-07-03 | $18.75 | $18.75 | $17.68 | $18.52 | $17.90 | 73,539 |
2019-07-02 | $18.05 | $19.12 | $17.86 | $18.84 | $18.21 | 137,580 |
2019-07-01 | $18.38 | $18.80 | $18.00 | $18.16 | $17.55 | 166,354 |
2019-06-28 | $19.50 | $19.64 | $17.73 | $17.86 | $17.26 | 870,491 |
2019-06-27 | $18.74 | $19.00 | $18.37 | $18.92 | $18.29 | 62,779 |
2019-06-26 | $18.40 | $18.69 | $17.94 | $18.58 | $17.96 | 63,051 |
2019-06-25 | $18.50 | $18.55 | $18.19 | $18.26 | $17.65 | 48,638 |
2019-06-24 | $18.82 | $19.25 | $18.43 | $18.56 | $17.94 | 43,606 |
2019-06-21 | $18.91 | $19.20 | $18.40 | $19.00 | $18.36 | 32,467 |
2019-06-20 | $19.10 | $19.20 | $18.52 | $18.95 | $18.32 | 40,275 |
2019-06-19 | $18.40 | $19.32 | $18.37 | $18.82 | $18.19 | 43,611 |
2019-06-18 | $18.06 | $18.59 | $17.92 | $18.45 | $17.83 | 61,081 |
2019-06-17 | $17.83 | $18.23 | $17.71 | $18.06 | $17.46 | 46,472 |
2019-06-14 | $18.17 | $18.39 | $17.51 | $17.71 | $17.12 | 38,746 |
2019-06-13 | $17.76 | $18.49 | $17.76 | $18.20 | $17.59 | 70,534 |
2019-06-12 | $18.18 | $18.50 | $17.50 | $17.50 | $16.91 | 42,084 |
2019-06-11 | $17.68 | $18.50 | $17.33 | $18.21 | $17.60 | 28,979 |
2019-06-10 | $17.98 | $18.43 | $17.27 | $17.57 | $16.98 | 29,480 |
2019-06-07 | $17.68 | $18.19 | $17.30 | $17.93 | $17.33 | 39,548 |
2019-06-06 | $17.82 | $18.49 | $17.06 | $17.58 | $16.99 | 17,426 |
2019-06-05 | $17.81 | $18.37 | $17.11 | $17.78 | $17.19 | 26,688 |
2019-06-04 | $17.33 | $17.85 | $17.14 | $17.57 | $16.98 | 14,692 |
2019-06-03 | $17.28 | $18.02 | $16.51 | $16.95 | $16.38 | 36,076 |
2019-05-31 | $17.55 | $17.71 | $17.07 | $17.50 | $16.91 | 15,544 |
2019-05-30 | $17.38 | $17.80 | $16.32 | $17.79 | $17.19 | 23,924 |
2019-05-29 | $17.55 | $17.67 | $17.03 | $17.39 | $16.81 | 18,183 |
2019-05-28 | $17.77 | $18.26 | $16.94 | $17.80 | $17.20 | 23,141 |
2019-05-24 | $17.98 | $17.98 | $17.11 | $17.80 | $17.20 | 6,215 |
2019-05-23 | $17.74 | $18.16 | $17.01 | $17.71 | $17.12 | 14,612 |
2019-05-22 | $17.63 | $18.59 | $16.38 | $18.10 | $17.49 | 16,055 |
2019-05-21 | $17.54 | $17.91 | $16.93 | $17.76 | $17.17 | 34,561 |
2019-05-20 | $18.40 | $18.50 | $17.33 | $17.54 | $16.76 | 36,979 |
2019-05-17 | $17.67 | $18.76 | $17.67 | $18.12 | $17.32 | 29,493 |
2019-05-16 | $18.38 | $19.01 | $17.57 | $18.81 | $17.98 | 26,522 |
2019-05-15 | $17.90 | $18.94 | $16.15 | $18.31 | $17.50 | 41,109 |
2019-05-14 | $15.98 | $18.42 | $15.98 | $18.18 | $17.38 | 64,730 |
2019-05-13 | $17.52 | $17.60 | $15.00 | $16.12 | $15.40 | 106,131 |
2019-05-10 | $18.08 | $18.71 | $17.55 | $18.03 | $17.23 | 44,530 |
2019-05-09 | $18.78 | $19.21 | $17.96 | $18.34 | $17.53 | 47,914 |
2019-05-08 | $18.28 | $19.56 | $18.08 | $19.08 | $18.24 | 90,966 |
2019-05-07 | $18.46 | $18.82 | $18.17 | $18.47 | $17.65 | 38,846 |
2019-05-06 | $19.04 | $19.95 | $19.04 | $19.70 | $18.83 | 72,379 |
2019-05-03 | $19.21 | $19.69 | $19.19 | $19.45 | $18.59 | 23,277 |
2019-05-02 | $19.42 | $19.42 | $18.41 | $19.20 | $18.35 | 27,930 |
2019-05-01 | $18.68 | $19.47 | $18.15 | $19.14 | $18.29 | 36,132 |
2019-04-30 | $18.63 | $19.54 | $18.54 | $18.54 | $17.72 | 56,185 |
2019-04-29 | $18.70 | $19.13 | $17.85 | $18.99 | $18.15 | 24,637 |
2019-04-26 | $18.67 | $18.90 | $18.43 | $18.61 | $17.79 | 21,709 |
2019-04-25 | $19.78 | $19.81 | $18.31 | $18.90 | $18.06 | 35,504 |
2019-04-24 | $19.82 | $20.00 | $19.74 | $19.89 | $19.01 | 84,716 |
2019-04-23 | $19.47 | $19.87 | $19.09 | $19.66 | $18.79 | 56,227 |
2019-04-22 | $19.47 | $19.47 | $18.72 | $19.38 | $18.52 | 45,418 |
2019-04-18 | $19.48 | $19.58 | $19.01 | $19.58 | $18.71 | 16,225 |
2019-04-17 | $19.66 | $19.76 | $19.31 | $19.57 | $18.70 | 28,994 |
2019-04-16 | $19.43 | $19.66 | $18.76 | $19.45 | $18.59 | 28,541 |
2019-04-15 | $19.00 | $19.59 | $19.00 | $19.35 | $18.49 | 39,862 |
2019-04-12 | $19.81 | $19.91 | $18.69 | $19.04 | $18.20 | 22,130 |
2019-04-11 | $19.59 | $19.89 | $18.99 | $19.66 | $18.79 | 50,054 |
2019-04-10 | $18.72 | $19.53 | $18.48 | $19.53 | $18.67 | 35,795 |
2019-04-09 | $18.37 | $19.07 | $18.10 | $18.73 | $17.90 | 40,256 |
2019-04-08 | $18.07 | $18.41 | $17.80 | $18.37 | $17.56 | 22,259 |
2019-04-05 | $16.73 | $19.05 | $16.73 | $18.11 | $17.31 | 312,322 |
2019-04-04 | $16.60 | $17.22 | $16.02 | $16.72 | $15.98 | 204,444 |
2019-04-03 | $15.39 | $16.78 | $15.39 | $16.50 | $15.77 | 274,725 |
2019-04-02 | $15.29 | $15.77 | $15.11 | $15.30 | $14.62 | 39,268 |
2019-04-01 | $15.51 | $15.51 | $15.25 | $15.27 | $14.59 | 10,345 |
2019-03-29 | $15.49 | $15.86 | $15.41 | $15.48 | $14.80 | 8,639 |
2019-03-28 | $15.45 | $15.85 | $15.42 | $15.42 | $14.74 | 24,371 |
2019-03-27 | $15.82 | $16.11 | $15.17 | $15.81 | $15.11 | 48,206 |
2019-03-26 | $15.65 | $15.95 | $15.65 | $15.82 | $15.12 | 8,570 |
2019-03-25 | $15.81 | $15.89 | $15.05 | $15.67 | $14.98 | 29,538 |
2019-03-22 | $16.09 | $16.40 | $15.85 | $15.91 | $15.21 | 13,099 |
2019-03-21 | $16.17 | $16.27 | $16.04 | $16.16 | $15.45 | 10,390 |
2019-03-20 | $16.42 | $16.45 | $16.01 | $16.05 | $15.34 | 27,783 |
2019-03-19 | $16.03 | $16.49 | $16.02 | $16.35 | $15.63 | 54,640 |
2019-03-18 | $15.69 | $15.87 | $15.50 | $15.87 | $15.17 | 25,275 |
2019-03-15 | $15.63 | $15.75 | $15.50 | $15.57 | $14.88 | 47,348 |
2019-03-14 | $15.49 | $15.73 | $15.00 | $15.54 | $14.85 | 28,002 |
2019-03-13 | $15.57 | $15.58 | $15.36 | $15.37 | $14.69 | 14,281 |
2019-03-12 | $15.57 | $15.99 | $15.45 | $15.47 | $14.79 | 48,002 |
2019-03-11 | $16.48 | $16.54 | $16.05 | $16.19 | $15.47 | 27,883 |
2019-03-08 | $16.50 | $17.20 | $16.30 | $16.48 | $15.75 | 17,733 |
2019-03-07 | $16.53 | $16.74 | $16.51 | $16.51 | $15.78 | 27,108 |
2019-03-06 | $16.30 | $16.78 | $16.30 | $16.55 | $15.82 | 29,750 |
2019-03-05 | $16.35 | $16.89 | $16.28 | $16.35 | $15.62 | 35,080 |
2019-03-04 | $16.60 | $16.74 | $16.15 | $16.36 | $15.63 | 86,434 |
2019-03-01 | $16.64 | $16.64 | $16.29 | $16.42 | $15.69 | 21,963 |
2019-02-28 | $16.50 | $17.45 | $16.20 | $16.45 | $15.72 | 27,419 |
2019-02-27 | $16.25 | $17.40 | $16.21 | $16.39 | $15.67 | 68,634 |
2019-02-26 | $16.05 | $16.24 | $15.92 | $16.20 | $15.48 | 58,093 |
2019-02-25 | $15.30 | $15.84 | $15.30 | $15.64 | $14.94 | 32,466 |
2019-02-22 | $15.28 | $15.49 | $14.91 | $15.26 | $14.59 | 33,107 |
2019-02-21 | $15.17 | $15.60 | $15.03 | $15.14 | $14.47 | 8,599 |
2019-02-20 | $15.22 | $15.42 | $15.00 | $15.00 | $14.34 | 14,683 |
2019-02-19 | $15.06 | $15.22 | $15.00 | $15.11 | $14.44 | 14,759 |
2019-02-15 | $15.04 | $15.34 | $14.80 | $14.98 | $14.32 | 19,197 |
2019-02-14 | $14.95 | $15.14 | $14.95 | $14.95 | $14.29 | 3,509 |
2019-02-13 | $15.08 | $15.08 | $14.88 | $14.91 | $14.25 | 4,432 |
2019-02-12 | $15.31 | $15.52 | $14.84 | $14.89 | $14.23 | 19,957 |
2019-02-11 | $15.90 | $16.14 | $15.25 | $15.32 | $14.45 | 18,239 |
2019-02-08 | $15.16 | $15.42 | $15.05 | $15.20 | $14.34 | 6,183 |
2019-02-07 | $14.90 | $15.40 | $14.60 | $15.37 | $14.50 | 5,711 |
2019-02-06 | $15.22 | $15.62 | $14.66 | $14.90 | $14.05 | 18,028 |
2019-02-05 | $16.00 | $16.00 | $14.85 | $15.03 | $14.17 | 22,442 |
2019-02-04 | $15.95 | $16.40 | $15.95 | $16.02 | $15.11 | 12,806 |
2019-02-01 | $16.15 | $16.19 | $15.91 | $16.00 | $15.09 | 16,090 |
2019-01-31 | $16.06 | $16.20 | $15.81 | $16.01 | $15.10 | 16,261 |
2019-01-30 | $15.92 | $16.13 | $15.70 | $16.05 | $15.14 | 33,707 |
2019-01-29 | $15.81 | $16.24 | $15.69 | $16.10 | $15.18 | 12,093 |
2019-01-28 | $15.69 | $16.45 | $15.69 | $15.75 | $14.85 | 13,485 |
2019-01-25 | $15.99 | $17.35 | $15.54 | $15.70 | $14.81 | 26,951 |
2019-01-24 | $14.11 | $15.00 | $13.85 | $14.85 | $14.01 | 19,568 |
2019-01-23 | $14.28 | $14.80 | $13.79 | $14.01 | $13.21 | 4,549 |
2019-01-22 | $13.97 | $14.22 | $13.97 | $14.22 | $13.41 | 5,005 |
2019-01-18 | $13.76 | $15.00 | $13.06 | $13.87 | $13.08 | 35,486 |
2019-01-17 | $13.71 | $14.08 | $13.04 | $13.56 | $12.79 | 19,789 |
2019-01-16 | $14.00 | $14.78 | $13.45 | $13.70 | $12.92 | 32,857 |
2019-01-15 | $13.93 | $14.36 | $13.93 | $14.00 | $13.20 | 10,601 |
2019-01-14 | $14.00 | $14.49 | $14.00 | $14.00 | $13.20 | 18,867 |
2019-01-11 | $12.47 | $15.13 | $12.47 | $14.00 | $13.20 | 43,182 |
2019-01-10 | $12.15 | $12.55 | $12.15 | $12.26 | $11.56 | 12,220 |
2019-01-09 | $12.11 | $12.46 | $12.04 | $12.15 | $11.46 | 8,891 |
2019-01-08 | $12.26 | $12.46 | $12.00 | $12.00 | $11.32 | 7,706 |
2019-01-07 | $12.49 | $12.49 | $11.30 | $12.07 | $11.38 | 10,829 |
2019-01-04 | $12.25 | $12.60 | $12.20 | $12.45 | $11.74 | 27,087 |
2019-01-03 | $12.64 | $12.69 | $12.41 | $12.50 | $11.79 | 6,009 |
2019-01-02 | $12.06 | $12.67 | $12.06 | $12.67 | $11.95 | 10,135 |
2018-12-31 | $12.20 | $12.46 | $12.00 | $12.00 | $11.32 | 13,807 |
2018-12-28 | $11.77 | $12.23 | $11.64 | $12.12 | $11.43 | 13,842 |
2018-12-27 | $11.59 | $11.91 | $11.18 | $11.61 | $10.95 | 19,891 |
2018-12-26 | $11.28 | $11.86 | $10.21 | $11.61 | $10.94 | 24,507 |
2018-12-24 | $10.59 | $11.30 | $10.20 | $11.28 | $10.64 | 6,793 |
2018-12-21 | $11.15 | $11.39 | $10.56 | $10.56 | $9.96 | 18,794 |
2018-12-20 | $11.07 | $11.32 | $10.81 | $11.26 | $10.62 | 28,306 |
2018-12-19 | $11.02 | $11.34 | $10.83 | $11.20 | $10.56 | 23,007 |
2018-12-18 | $11.22 | $11.52 | $11.02 | $11.03 | $10.40 | 18,153 |
2018-12-17 | $11.03 | $11.50 | $11.03 | $11.32 | $10.68 | 16,779 |
2018-12-14 | $11.21 | $11.65 | $11.05 | $11.18 | $10.54 | 102,553 |
2018-12-13 | $11.17 | $11.68 | $11.11 | $11.44 | $10.79 | 13,427 |
2018-12-12 | $11.14 | $12.25 | $11.14 | $11.16 | $10.53 | 9,287 |
2018-12-11 | $12.01 | $12.04 | $11.06 | $11.11 | $10.48 | 78,851 |
2018-12-10 | $11.69 | $12.27 | $11.69 | $11.95 | $11.27 | 13,563 |
2018-12-07 | $12.15 | $12.28 | $11.76 | $11.76 | $11.09 | 12,844 |
2018-12-06 | $11.97 | $12.46 | $11.93 | $12.01 | $11.33 | 12,390 |
2018-12-04 | $12.01 | $12.34 | $12.01 | $12.23 | $11.53 | 2,812 |
2018-12-03 | $12.24 | $12.60 | $12.08 | $12.25 | $11.55 | 8,459 |
2018-11-30 | $11.85 | $12.33 | $11.85 | $12.14 | $11.45 | 12,272 |
2018-11-29 | $11.80 | $12.03 | $11.76 | $11.96 | $11.28 | 7,171 |
2018-11-28 | $11.85 | $11.97 | $11.61 | $11.83 | $11.16 | 51,191 |
2018-11-27 | $11.66 | $11.90 | $11.50 | $11.70 | $11.03 | 79,740 |
2018-11-26 | $11.64 | $11.95 | $11.14 | $11.78 | $11.11 | 8,688 |
2018-11-23 | $11.61 | $11.68 | $11.02 | $11.41 | $10.76 | 15,483 |
2018-11-21 | $11.28 | $11.64 | $11.10 | $11.61 | $10.95 | 13,444 |
2018-11-20 | $11.03 | $11.32 | $11.01 | $11.10 | $10.47 | 9,786 |
2018-11-19 | $11.19 | $11.31 | $11.01 | $11.06 | $10.43 | 8,872 |
2018-11-16 | $11.19 | $11.35 | $11.09 | $11.30 | $10.66 | 4,857 |
2018-11-15 | $11.28 | $11.36 | $11.22 | $11.35 | $10.70 | 5,855 |
2018-11-14 | $11.28 | $11.64 | $11.25 | $11.50 | $10.85 | 5,110 |
2018-11-13 | $11.23 | $11.76 | $11.23 | $11.50 | $10.85 | 14,172 |
2018-11-12 | $11.95 | $12.28 | $11.45 | $11.73 | $10.87 | 17,106 |
2018-11-09 | $11.97 | $11.97 | $11.42 | $11.86 | $10.99 | 10,416 |
2018-11-08 | $11.85 | $12.30 | $11.66 | $12.00 | $11.12 | 13,309 |
2018-11-07 | $11.93 | $12.37 | $11.50 | $11.72 | $10.86 | 25,265 |
2018-11-06 | $11.81 | $11.96 | $11.65 | $11.77 | $10.91 | 9,334 |
2018-11-05 | $11.80 | $11.95 | $11.66 | $11.75 | $10.89 | 7,834 |
2018-11-02 | $11.89 | $12.06 | $11.61 | $11.84 | $10.98 | 7,989 |
2018-11-01 | $12.16 | $12.16 | $11.68 | $11.68 | $10.83 | 21,010 |
2018-10-31 | $11.80 | $12.16 | $11.80 | $12.09 | $11.20 | 8,807 |
2018-10-30 | $11.77 | $11.99 | $11.51 | $11.63 | $10.78 | 14,075 |
2018-10-29 | $12.06 | $12.06 | $11.38 | $11.77 | $10.91 | 18,717 |
2018-10-26 | $11.90 | $12.49 | $11.55 | $12.06 | $11.18 | 10,333 |
2018-10-25 | $12.89 | $13.00 | $12.36 | $12.55 | $11.63 | 48,868 |
2018-10-24 | $12.80 | $13.07 | $12.72 | $12.99 | $12.04 | 31,347 |
2018-10-23 | $13.12 | $13.14 | $12.61 | $12.85 | $11.91 | 35,633 |
2018-10-22 | $13.25 | $13.52 | $13.05 | $13.16 | $12.20 | 18,108 |
2018-10-19 | $13.45 | $13.60 | $13.11 | $13.30 | $12.33 | 15,497 |
2018-10-18 | $14.00 | $14.55 | $13.41 | $13.45 | $12.47 | 17,564 |
2018-10-17 | $14.24 | $14.45 | $14.05 | $14.21 | $13.17 | 5,330 |
2018-10-16 | $14.40 | $14.64 | $14.00 | $14.11 | $13.08 | 7,909 |
2018-10-15 | $14.54 | $14.95 | $13.90 | $14.48 | $13.42 | 13,117 |
2018-10-12 | $14.33 | $14.82 | $14.33 | $14.71 | $13.64 | 2,661 |
2018-10-11 | $14.74 | $14.74 | $13.80 | $14.36 | $13.31 | 11,214 |
2018-10-10 | $14.68 | $14.90 | $14.60 | $14.63 | $13.56 | 5,195 |
2018-10-09 | $14.71 | $14.98 | $14.37 | $14.69 | $13.62 | 10,140 |
2018-10-08 | $14.61 | $14.69 | $13.81 | $14.64 | $13.57 | 9,512 |
2018-10-05 | $14.50 | $15.26 | $14.50 | $14.60 | $13.53 | 14,836 |
2018-10-04 | $14.29 | $14.81 | $14.29 | $14.75 | $13.67 | 7,771 |
2018-10-03 | $14.20 | $14.45 | $13.96 | $14.34 | $13.29 | 12,985 |
2018-10-02 | $14.61 | $14.74 | $13.95 | $14.27 | $13.23 | 9,979 |
2018-10-01 | $15.30 | $15.69 | $14.45 | $14.45 | $13.40 | 4,817 |
2018-09-28 | $15.60 | $15.80 | $15.25 | $15.25 | $14.14 | 4,973 |
2018-09-27 | $15.65 | $16.10 | $15.10 | $15.50 | $14.37 | 4,612 |
2018-09-26 | $15.88 | $16.27 | $15.26 | $15.30 | $14.18 | 8,711 |
2018-09-25 | $16.54 | $16.54 | $15.57 | $15.65 | $14.51 | 11,088 |
2018-09-24 | $15.75 | $15.80 | $15.30 | $15.45 | $14.32 | 26,703 |
2018-09-21 | $16.45 | $16.50 | $15.75 | $15.85 | $14.69 | 13,612 |
2018-09-20 | $16.45 | $17.05 | $16.35 | $16.35 | $15.16 | 24,659 |
2018-09-19 | $16.80 | $17.00 | $16.40 | $16.40 | $15.20 | 18,002 |
2018-09-18 | $16.75 | $17.10 | $16.75 | $16.75 | $15.53 | 57,787 |
2018-09-17 | $16.80 | $17.10 | $16.75 | $16.75 | $15.53 | 2,712 |
2018-09-14 | $16.75 | $17.05 | $16.75 | $16.90 | $15.67 | 7,859 |
2018-09-13 | $17.10 | $17.20 | $16.75 | $16.75 | $15.53 | 11,907 |
2018-09-12 | $16.80 | $17.05 | $16.80 | $17.00 | $15.76 | 1,298 |
2018-09-11 | $17.05 | $17.40 | $17.00 | $17.10 | $15.85 | 13,966 |
2018-09-10 | $18.00 | $18.00 | $17.28 | $17.28 | $16.01 | 6,910 |
2018-09-07 | $18.15 | $18.18 | $17.80 | $17.80 | $16.50 | 5,867 |
2018-09-06 | $17.89 | $18.50 | $17.75 | $18.50 | $17.15 | 3,447 |
2018-09-05 | $17.85 | $17.85 | $17.73 | $17.85 | $16.55 | 1,624 |
2018-09-04 | $17.78 | $18.15 | $17.75 | $17.85 | $16.55 | 2,613 |
2018-08-31 | $17.78 | $18.00 | $17.70 | $17.85 | $16.55 | 5,658 |
2018-08-30 | $17.70 | $17.95 | $17.55 | $17.80 | $16.50 | 10,606 |
2018-08-29 | $17.59 | $17.70 | $17.55 | $17.70 | $16.41 | 3,150 |
2018-08-28 | $17.65 | $17.67 | $17.60 | $17.65 | $16.36 | 3,801 |
2018-08-27 | $17.63 | $17.75 | $17.55 | $17.55 | $16.27 | 1,599 |
2018-08-24 | $17.55 | $17.70 | $17.55 | $17.70 | $16.41 | 2,653 |
2018-08-23 | $17.75 | $17.75 | $17.24 | $17.55 | $16.27 | 4,398 |
2018-08-22 | $17.70 | $17.70 | $17.50 | $17.65 | $16.36 | 2,918 |
2018-08-21 | $17.40 | $17.50 | $17.15 | $17.35 | $16.08 | 3,979 |
2018-08-20 | $17.25 | $17.45 | $17.10 | $17.45 | $16.18 | 11,668 |
2018-08-17 | $17.20 | $17.30 | $17.00 | $17.20 | $15.94 | 4,521 |
2018-08-16 | $17.22 | $17.56 | $16.95 | $17.20 | $15.94 | 12,845 |
2018-08-15 | $17.25 | $17.25 | $16.75 | $16.90 | $15.67 | 5,211 |
2018-08-14 | $17.35 | $17.40 | $17.05 | $17.20 | $15.94 | 4,366 |
2018-08-13 | $17.00 | $17.35 | $16.79 | $17.35 | $16.08 | 4,002 |
2018-08-10 | $16.95 | $17.25 | $16.75 | $17.05 | $15.81 | 4,138 |
2018-08-09 | $16.85 | $17.25 | $16.85 | $17.05 | $15.81 | 3,176 |
2018-08-08 | $17.03 | $17.10 | $16.90 | $16.90 | $15.67 | 4,858 |
2018-08-07 | $17.30 | $17.45 | $17.00 | $17.05 | $15.81 | 6,651 |
2018-08-06 | $17.90 | $17.90 | $17.25 | $17.30 | $16.04 | 4,565 |
2018-08-03 | $18.10 | $18.10 | $17.50 | $17.50 | $16.22 | 15,000 |
2018-08-02 | $18.43 | $18.60 | $17.90 | $17.90 | $16.59 | 6,472 |
2018-08-01 | $18.55 | $18.80 | $18.00 | $18.00 | $16.69 | 13,005 |
2018-07-31 | $17.70 | $18.85 | $17.70 | $18.55 | $17.20 | 21,707 |
2018-07-30 | $17.70 | $17.95 | $17.30 | $17.75 | $16.28 | 32,200 |
2018-07-27 | $17.80 | $18.00 | $17.50 | $17.85 | $16.37 | 9,135 |
2018-07-26 | $17.50 | $18.20 | $17.50 | $18.00 | $16.51 | 19,169 |
2018-07-25 | $17.75 | $18.15 | $17.00 | $17.90 | $16.42 | 13,801 |
2018-07-24 | $17.70 | $18.00 | $17.40 | $17.85 | $16.37 | 28,964 |
2018-07-23 | $17.80 | $18.05 | $17.40 | $17.45 | $16.00 | 26,033 |
2018-07-20 | $18.05 | $18.35 | $17.80 | $17.90 | $16.42 | 14,942 |
2018-07-19 | $18.25 | $18.70 | $17.90 | $18.05 | $16.55 | 66,502 |
2018-07-18 | $18.35 | $18.65 | $17.84 | $18.40 | $16.87 | 22,821 |
2018-07-17 | $18.25 | $18.60 | $17.65 | $18.30 | $16.78 | 45,772 |
2018-07-16 | $17.30 | $17.70 | $17.10 | $17.50 | $16.05 | 13,080 |
2018-07-13 | $17.05 | $17.60 | $17.05 | $17.35 | $15.91 | 20,123 |
2018-07-12 | $16.98 | $17.21 | $16.98 | $17.20 | $15.77 | 10,494 |
2018-07-11 | $16.90 | $17.20 | $16.60 | $17.15 | $15.73 | 8,596 |
2018-07-10 | $17.23 | $17.23 | $16.47 | $16.90 | $15.50 | 13,902 |
2018-07-09 | $17.30 | $17.40 | $17.10 | $17.35 | $15.91 | 9,121 |
2018-07-06 | $17.05 | $17.70 | $17.00 | $17.30 | $15.87 | 5,928 |
2018-07-05 | $17.15 | $17.25 | $16.70 | $17.15 | $15.73 | 8,015 |
2018-07-03 | $17.40 | $17.40 | $16.70 | $17.20 | $15.77 | 5,816 |
2018-07-02 | $17.13 | $17.40 | $16.75 | $17.40 | $15.96 | 9,282 |
2018-06-29 | $17.35 | $17.80 | $17.00 | $17.30 | $15.87 | 22,717 |
2018-06-28 | $16.80 | $17.30 | $16.55 | $17.10 | $15.68 | 17,987 |
2018-06-27 | $17.55 | $17.80 | $17.00 | $17.20 | $15.77 | 11,996 |
2018-06-26 | $16.65 | $17.85 | $16.06 | $17.60 | $16.14 | 36,860 |
2018-06-25 | $16.75 | $16.95 | $15.95 | $16.65 | $15.27 | 36,420 |
2018-06-22 | $15.75 | $16.80 | $15.75 | $16.70 | $15.32 | 38,182 |
2018-06-21 | $15.90 | $15.90 | $15.45 | $15.65 | $14.35 | 41,934 |
2018-06-20 | $16.70 | $16.70 | $15.25 | $15.95 | $14.63 | 51,801 |
2018-06-19 | $16.50 | $16.65 | $15.90 | $16.00 | $14.67 | 23,344 |
2018-06-18 | $17.05 | $17.50 | $16.40 | $16.55 | $15.18 | 64,364 |
2018-06-15 | $17.05 | $17.50 | $16.55 | $16.95 | $15.54 | 43,648 |
2018-06-14 | $17.50 | $17.50 | $17.00 | $17.05 | $15.64 | 19,290 |
2018-06-13 | $17.25 | $17.68 | $17.00 | $17.40 | $15.96 | 8,515 |
2018-06-12 | $17.50 | $18.25 | $17.40 | $17.55 | $16.10 | 44,395 |
2018-06-11 | $17.80 | $17.80 | $16.65 | $17.35 | $15.91 | 87,447 |
2018-06-08 | $18.00 | $18.90 | $17.60 | $17.70 | $16.23 | 59,176 |
2018-06-07 | $18.15 | $18.65 | $17.75 | $18.00 | $16.51 | 42,006 |
2018-06-06 | $18.40 | $18.40 | $18.00 | $18.25 | $16.74 | 8,571 |
2018-06-05 | $18.70 | $18.76 | $18.00 | $18.30 | $16.78 | 17,916 |
2018-06-04 | $18.10 | $19.05 | $17.85 | $18.90 | $17.33 | 18,199 |
2018-06-01 | $18.05 | $18.35 | $17.60 | $18.00 | $16.51 | 18,819 |
2018-05-31 | $18.15 | $18.25 | $17.90 | $18.10 | $16.60 | 7,850 |
2018-05-30 | $18.15 | $18.20 | $17.80 | $18.00 | $16.51 | 14,050 |
2018-05-29 | $18.35 | $18.65 | $17.88 | $18.00 | $16.51 | 18,092 |
2018-05-25 | $18.15 | $18.55 | $17.85 | $18.30 | $16.78 | 16,140 |
2018-05-24 | $18.40 | $18.53 | $17.85 | $18.10 | $16.60 | 19,819 |
2018-05-23 | $18.80 | $19.10 | $17.70 | $18.50 | $16.97 | 41,753 |
2018-05-22 | $18.65 | $18.65 | $17.35 | $18.25 | $16.74 | 41,835 |
2018-05-21 | $18.00 | $18.90 | $18.00 | $18.75 | $17.20 | 31,535 |
2018-05-18 | $18.05 | $18.20 | $17.85 | $17.90 | $16.42 | 11,792 |
2018-05-17 | $17.85 | $18.50 | $17.85 | $18.25 | $16.55 | 15,179 |
2018-05-16 | $18.22 | $18.60 | $17.65 | $18.10 | $16.42 | 46,776 |
2018-05-15 | $17.70 | $18.05 | $17.35 | $17.80 | $16.14 | 81,160 |
2018-05-14 | $18.50 | $18.65 | $17.60 | $17.65 | $16.01 | 37,405 |
2018-05-11 | $18.70 | $18.86 | $18.33 | $18.65 | $16.91 | 24,114 |
2018-05-10 | $17.50 | $18.65 | $17.50 | $18.45 | $16.73 | 82,324 |
2018-05-09 | $17.10 | $18.05 | $16.35 | $17.55 | $15.92 | 41,585 |
2018-05-08 | $16.90 | $18.25 | $15.90 | $17.25 | $15.65 | 48,337 |
2018-05-07 | $17.30 | $17.30 | $16.60 | $16.90 | $15.33 | 53,836 |
2018-05-04 | $17.50 | $18.00 | $17.10 | $17.35 | $15.74 | 17,124 |
2018-05-03 | $17.65 | $18.40 | $17.25 | $17.50 | $15.87 | 25,902 |
2018-05-02 | $17.80 | $17.95 | $17.25 | $17.65 | $16.01 | 34,794 |
2018-05-01 | $17.50 | $18.10 | $17.40 | $17.80 | $16.14 | 24,814 |
2018-04-30 | $17.75 | $18.00 | $17.25 | $17.65 | $16.01 | 41,878 |
2018-04-27 | $18.20 | $19.34 | $17.60 | $17.75 | $16.10 | 28,270 |
2018-04-26 | $18.25 | $18.55 | $17.90 | $18.05 | $16.37 | 32,359 |
2018-04-25 | $18.10 | $18.90 | $17.95 | $18.35 | $16.64 | 48,040 |
2018-04-24 | $18.35 | $18.60 | $18.03 | $18.35 | $16.64 | 66,013 |
2018-04-23 | $18.45 | $18.67 | $17.80 | $18.25 | $16.55 | 28,124 |
2018-04-20 | $19.15 | $19.68 | $18.15 | $18.25 | $16.55 | 22,811 |
2018-04-19 | $19.30 | $19.60 | $18.95 | $19.25 | $17.46 | 17,894 |
2018-04-18 | $19.25 | $19.50 | $19.00 | $19.25 | $17.46 | 28,620 |
2018-04-17 | $19.90 | $19.90 | $19.35 | $19.45 | $17.64 | 13,292 |
2018-04-16 | $20.40 | $21.80 | $19.45 | $19.95 | $18.09 | 58,483 |
2018-04-13 | $20.65 | $22.00 | $20.10 | $20.45 | $18.55 | 28,437 |
2018-04-12 | $21.45 | $21.70 | $20.65 | $20.80 | $18.86 | 16,877 |
2018-04-11 | $21.00 | $21.80 | $20.70 | $21.05 | $19.09 | 13,430 |
2018-04-10 | $21.10 | $22.10 | $20.75 | $20.95 | $19.00 | 58,947 |
2018-04-09 | $21.25 | $21.40 | $20.65 | $21.15 | $19.18 | 28,072 |
2018-04-06 | $21.80 | $21.95 | $20.90 | $21.10 | $19.14 | 17,052 |
2018-04-05 | $21.90 | $22.50 | $21.50 | $21.75 | $19.73 | 59,588 |
2018-04-04 | $21.60 | $21.95 | $20.88 | $21.75 | $19.73 | 41,535 |
2018-04-03 | $23.10 | $23.10 | $19.25 | $21.85 | $19.82 | 17,969 |
2018-04-02 | $23.30 | $23.35 | $22.75 | $23.05 | $20.91 | 19,332 |
2018-03-29 | $21.85 | $23.70 | $21.55 | $23.15 | $21.00 | 17,094 |
2018-03-28 | $21.05 | $22.85 | $21.05 | $21.90 | $19.86 | 15,316 |
2018-03-27 | $23.18 | $23.50 | $21.95 | $22.50 | $20.41 | 17,270 |
2018-03-26 | $22.95 | $23.85 | $22.10 | $23.30 | $21.13 | 26,748 |
2018-03-23 | $23.13 | $23.13 | $22.35 | $22.80 | $20.68 | 11,971 |
2018-03-22 | $22.25 | $23.25 | $22.16 | $22.93 | $20.79 | 20,691 |
2018-03-21 | $22.25 | $22.90 | $21.95 | $22.35 | $20.27 | 17,222 |
2018-03-20 | $22.20 | $22.45 | $21.46 | $22.20 | $20.13 | 8,282 |
2018-03-19 | $22.10 | $22.10 | $21.05 | $22.10 | $20.04 | 12,493 |
2018-03-16 | $22.55 | $22.75 | $22.15 | $22.30 | $20.23 | 16,677 |
2018-03-15 | $22.75 | $22.75 | $22.45 | $22.70 | $20.59 | 11,627 |
2018-03-14 | $22.30 | $22.90 | $21.85 | $22.55 | $20.45 | 13,921 |
2018-03-13 | $21.65 | $22.40 | $21.55 | $21.90 | $19.86 | 14,648 |
2018-03-12 | $20.95 | $22.00 | $20.69 | $21.60 | $19.59 | 31,396 |
2018-03-09 | $21.35 | $21.55 | $19.11 | $20.95 | $19.00 | 76,598 |
2018-03-08 | $21.00 | $21.85 | $20.80 | $20.80 | $18.86 | 27,168 |
2018-03-07 | $21.40 | $21.95 | $20.70 | $20.95 | $19.00 | 30,956 |
2018-03-06 | $21.95 | $22.20 | $21.35 | $21.45 | $19.45 | 38,874 |
2018-03-05 | $21.40 | $22.45 | $21.40 | $21.70 | $19.68 | 13,297 |
2018-03-02 | $21.75 | $22.15 | $20.82 | $21.90 | $19.86 | 14,909 |
2018-03-01 | $22.10 | $22.50 | $21.95 | $22.05 | $20.00 | 27,773 |
2018-02-28 | $23.00 | $23.05 | $21.85 | $22.15 | $20.09 | 25,111 |
2018-02-27 | $23.80 | $23.85 | $22.85 | $23.00 | $20.86 | 35,918 |
2018-02-26 | $24.60 | $24.85 | $23.65 | $23.85 | $21.63 | 65,636 |
2018-02-23 | $24.05 | $24.81 | $23.75 | $24.40 | $22.13 | 86,153 |
2018-02-22 | $23.40 | $24.19 | $23.35 | $23.88 | $21.65 | 17,374 |
2018-02-21 | $23.15 | $24.45 | $22.40 | $23.20 | $21.04 | 23,035 |
2018-02-20 | $23.90 | $23.90 | $22.75 | $23.05 | $20.91 | 29,055 |
2018-02-16 | $22.85 | $24.20 | $21.75 | $23.80 | $21.59 | 23,260 |
2018-02-15 | $21.50 | $22.95 | $20.60 | $22.80 | $20.68 | 29,256 |
2018-02-14 | $21.20 | $22.08 | $21.05 | $21.55 | $19.55 | 24,321 |
2018-02-13 | $21.30 | $22.00 | $20.75 | $21.35 | $19.36 | 48,400 |
2018-02-12 | $21.70 | $22.60 | $21.35 | $21.45 | $19.27 | 21,683 |
2018-02-09 | $22.50 | $22.50 | $21.40 | $21.70 | $19.50 | 7,881 |
2018-02-08 | $21.90 | $22.85 | $21.40 | $22.15 | $19.90 | 27,058 |
2018-02-07 | $22.80 | $23.55 | $22.00 | $22.00 | $19.77 | 13,682 |
2018-02-06 | $21.80 | $23.30 | $21.80 | $22.95 | $20.62 | 19,777 |
2018-02-05 | $21.55 | $22.70 | $20.65 | $22.00 | $19.77 | 34,955 |
2018-02-02 | $22.70 | $23.25 | $21.40 | $21.90 | $19.68 | 12,674 |
2018-02-01 | $21.85 | $23.05 | $21.35 | $22.80 | $20.49 | 30,736 |
2018-01-31 | $22.40 | $23.00 | $21.50 | $21.95 | $19.72 | 37,089 |
2018-01-30 | $22.85 | $23.00 | $22.16 | $22.35 | $20.08 | 14,032 |
2018-01-29 | $22.45 | $23.35 | $21.80 | $23.00 | $20.67 | 61,189 |
2018-01-26 | $22.15 | $22.95 | $21.80 | $22.45 | $20.17 | 20,612 |
2018-01-25 | $21.15 | $23.10 | $18.01 | $22.20 | $19.95 | 65,803 |
2018-01-24 | $21.00 | $21.55 | $20.04 | $21.00 | $18.87 | 75,142 |
2018-01-23 | $20.15 | $20.39 | $19.85 | $20.00 | $17.97 | 35,801 |
2018-01-22 | $20.25 | $20.45 | $19.65 | $20.05 | $18.02 | 72,238 |
2018-01-19 | $20.45 | $20.60 | $20.20 | $20.30 | $18.24 | 15,305 |
2018-01-18 | $20.60 | $21.15 | $20.05 | $20.40 | $18.33 | 14,891 |
2018-01-17 | $20.90 | $21.35 | $20.50 | $20.70 | $18.60 | 9,602 |
2018-01-16 | $21.35 | $21.56 | $20.30 | $20.70 | $18.60 | 31,919 |
2018-01-12 | $19.90 | $21.25 | $19.90 | $21.25 | $19.09 | 20,995 |
2018-01-11 | $20.00 | $20.00 | $19.20 | $19.90 | $17.88 | 38,048 |
2018-01-10 | $19.20 | $20.05 | $19.10 | $20.00 | $17.97 | 19,450 |
2018-01-09 | $19.20 | $19.95 | $18.50 | $19.35 | $17.39 | 21,663 |
2018-01-08 | $20.10 | $20.35 | $18.80 | $19.15 | $17.21 | 30,689 |
2018-01-05 | $18.30 | $20.35 | $18.25 | $20.10 | $18.06 | 49,947 |
2018-01-04 | $18.50 | $18.80 | $17.92 | $18.35 | $16.49 | 23,613 |
2018-01-03 | $18.95 | $18.95 | $18.24 | $18.50 | $16.62 | 35,074 |
2018-01-02 | $20.15 | $22.83 | $17.55 | $18.95 | $17.03 | 323,773 |
2017-12-29 | $20.80 | $21.36 | $19.86 | $20.15 | $18.11 | 22,987 |
2017-12-28 | $22.00 | $22.10 | $20.60 | $20.75 | $18.64 | 101,579 |
2017-12-27 | $17.65 | $23.65 | $17.65 | $22.15 | $19.90 | 438,645 |
2017-12-26 | $17.45 | $17.95 | $17.45 | $17.81 | $16.01 | 9,458 |
2017-12-22 | $17.30 | $17.85 | $17.30 | $17.40 | $15.63 | 12,312 |
2017-12-21 | $17.15 | $17.40 | $17.14 | $17.25 | $15.50 | 16,340 |
2017-12-20 | $16.65 | $17.15 | $16.55 | $17.15 | $15.41 | 27,964 |
2017-12-19 | $16.85 | $17.22 | $16.55 | $16.75 | $15.05 | 23,228 |
2017-12-18 | $16.80 | $17.30 | $16.80 | $16.95 | $15.23 | 16,523 |
2017-12-15 | $16.50 | $16.85 | $16.50 | $16.80 | $15.10 | 86,220 |
2017-12-14 | $16.35 | $16.75 | $16.35 | $16.75 | $15.05 | 32,337 |
2017-12-13 | $17.05 | $17.18 | $16.50 | $16.60 | $14.92 | 14,521 |
2017-12-12 | $17.55 | $17.55 | $16.75 | $17.00 | $15.28 | 17,695 |
2017-12-11 | $17.80 | $18.00 | $17.70 | $17.70 | $15.90 | 12,602 |
2017-12-08 | $17.95 | $18.00 | $17.66 | $17.85 | $16.04 | 15,119 |
2017-12-07 | $17.55 | $17.95 | $17.55 | $17.85 | $16.04 | 15,821 |
2017-12-06 | $17.53 | $17.95 | $17.35 | $17.65 | $15.86 | 27,064 |
2017-12-05 | $17.35 | $17.75 | $17.10 | $17.75 | $15.95 | 19,795 |
2017-12-04 | $17.20 | $17.35 | $17.20 | $17.35 | $15.59 | 5,510 |
2017-12-01 | $17.00 | $17.45 | $16.95 | $17.10 | $15.37 | 23,878 |
2017-11-30 | $17.15 | $17.15 | $16.98 | $17.00 | $15.28 | 12,397 |
2017-11-29 | $17.60 | $17.60 | $17.20 | $17.20 | $15.46 | 8,880 |
2017-11-28 | $17.60 | $17.75 | $17.10 | $17.60 | $15.81 | 15,927 |
2017-11-27 | $17.90 | $17.90 | $16.85 | $17.60 | $15.81 | 27,149 |
2017-11-24 | $17.65 | $17.95 | $17.60 | $17.90 | $16.08 | 23,636 |
2017-11-22 | $15.90 | $17.40 | $15.70 | $16.85 | $15.14 | 43,662 |
2017-11-21 | $15.80 | $15.80 | $15.30 | $15.60 | $14.02 | 9,243 |
2017-11-20 | $15.40 | $15.60 | $15.40 | $15.60 | $14.02 | 4,773 |
2017-11-17 | $15.25 | $15.55 | $15.05 | $15.35 | $13.79 | 13,214 |
2017-11-16 | $14.85 | $15.50 | $14.85 | $15.50 | $13.93 | 11,082 |
2017-11-15 | $14.70 | $14.90 | $14.70 | $14.85 | $13.34 | 10,939 |
2017-11-14 | $14.70 | $14.80 | $14.65 | $14.80 | $13.30 | 13,823 |
2017-11-13 | $14.65 | $14.88 | $14.65 | $14.70 | $13.21 | 14,727 |
2017-11-10 | $15.05 | $15.15 | $14.85 | $14.85 | $13.34 | 7,937 |
2017-11-09 | $14.75 | $15.28 | $14.70 | $15.05 | $13.52 | 9,779 |
2017-11-08 | $15.00 | $15.00 | $14.90 | $14.90 | $13.39 | 3,846 |
2017-11-07 | $14.95 | $15.07 | $14.95 | $15.05 | $13.52 | 14,543 |
2017-11-06 | $15.20 | $15.30 | $14.90 | $15.30 | $13.57 | 23,779 |
2017-11-03 | $15.85 | $15.95 | $15.35 | $15.50 | $13.74 | 6,797 |
2017-11-02 | $15.85 | $16.10 | $15.70 | $15.75 | $13.97 | 8,124 |
2017-11-01 | $15.90 | $16.13 | $15.70 | $15.95 | $14.14 | 11,793 |
2017-10-31 | $16.00 | $16.30 | $15.53 | $16.00 | $14.19 | 11,470 |
2017-10-30 | $16.05 | $16.25 | $15.55 | $15.90 | $14.10 | 16,657 |
2017-10-27 | $17.15 | $17.25 | $15.75 | $15.95 | $14.14 | 31,358 |
2017-10-26 | $16.30 | $18.00 | $16.30 | $17.05 | $15.12 | 46,316 |
2017-10-25 | $15.70 | $16.39 | $15.30 | $16.30 | $14.45 | 28,802 |
2017-10-24 | $13.80 | $15.80 | $13.80 | $15.70 | $13.92 | 46,804 |
2017-10-23 | $13.10 | $13.25 | $13.07 | $13.20 | $11.71 | 11,374 |
2017-10-20 | $13.25 | $13.25 | $13.15 | $13.15 | $11.66 | 6,530 |
2017-10-19 | $13.40 | $13.40 | $13.15 | $13.25 | $11.75 | 9,609 |
2017-10-18 | $13.40 | $13.90 | $13.35 | $13.40 | $11.88 | 10,341 |
2017-10-17 | $13.45 | $13.55 | $13.35 | $13.40 | $11.88 | 13,271 |
2017-10-16 | $13.50 | $13.60 | $13.50 | $13.50 | $11.97 | 3,849 |
2017-10-13 | $13.75 | $13.75 | $13.11 | $13.50 | $11.97 | 13,191 |
2017-10-12 | $13.50 | $14.00 | $13.50 | $13.75 | $12.19 | 9,727 |
2017-10-11 | $12.85 | $13.75 | $12.85 | $13.65 | $12.10 | 32,750 |
2017-10-10 | $12.85 | $13.15 | $12.85 | $12.90 | $11.44 | 149,424 |
2017-10-09 | $12.65 | $12.88 | $12.60 | $12.75 | $11.31 | 5,973 |
2017-10-06 | $12.55 | $12.70 | $12.50 | $12.60 | $11.17 | 12,763 |
2017-10-05 | $12.72 | $12.87 | $12.65 | $12.65 | $11.22 | 12,152 |
2017-10-04 | $12.90 | $13.00 | $12.85 | $12.95 | $11.48 | 6,492 |
2017-10-03 | $12.37 | $13.05 | $12.37 | $12.75 | $11.31 | 62,492 |
2017-10-02 | $12.37 | $12.65 | $12.35 | $12.50 | $11.08 | 32,366 |
2017-09-29 | $12.85 | $12.90 | $12.45 | $12.45 | $11.04 | 24,237 |
2017-09-28 | $12.61 | $13.00 | $12.50 | $12.85 | $11.39 | 8,029 |
2017-09-27 | $12.85 | $12.85 | $12.50 | $12.80 | $11.35 | 12,852 |
2017-09-26 | $13.20 | $13.20 | $12.65 | $12.75 | $11.31 | 3,316 |
2017-09-25 | $12.80 | $12.85 | $12.70 | $12.80 | $11.35 | 6,692 |
2017-09-22 | $12.70 | $12.95 | $12.70 | $12.95 | $11.48 | 1,632 |
2017-09-21 | $12.80 | $12.85 | $12.65 | $12.65 | $11.22 | 13,426 |
2017-09-20 | $13.05 | $13.05 | $12.90 | $13.00 | $11.53 | 13,888 |
2017-09-19 | $12.95 | $13.10 | $12.80 | $12.95 | $11.48 | 13,359 |
2017-09-18 | $12.90 | $13.07 | $12.80 | $12.85 | $11.39 | 9,137 |
2017-09-15 | $12.75 | $13.05 | $12.70 | $12.90 | $11.44 | 15,742 |
2017-09-14 | $12.65 | $13.10 | $12.65 | $12.85 | $11.39 | 11,889 |
2017-09-13 | $12.60 | $12.65 | $12.55 | $12.60 | $11.17 | 11,320 |
2017-09-12 | $12.25 | $12.60 | $12.25 | $12.60 | $11.17 | 11,395 |
2017-09-11 | $12.25 | $12.35 | $12.15 | $12.30 | $10.91 | 10,704 |
2017-09-08 | $12.25 | $12.34 | $12.15 | $12.30 | $10.91 | 12,250 |
2017-09-07 | $12.55 | $12.55 | $12.15 | $12.30 | $10.91 | 26,865 |
2017-09-06 | $12.85 | $12.85 | $12.50 | $12.50 | $11.08 | 19,707 |
2017-09-05 | $13.05 | $13.05 | $12.75 | $12.90 | $11.44 | 7,876 |
2017-09-01 | $13.00 | $13.05 | $12.85 | $13.05 | $11.57 | 14,031 |
2017-08-31 | $12.95 | $13.20 | $12.90 | $13.10 | $11.62 | 37,065 |
2017-08-30 | $13.20 | $13.20 | $12.35 | $12.80 | $11.35 | 43,991 |
2017-08-29 | $13.30 | $13.30 | $13.07 | $13.20 | $11.71 | 3,157 |
2017-08-28 | $13.55 | $13.57 | $13.00 | $13.35 | $11.84 | 15,859 |
2017-08-25 | $13.50 | $13.65 | $13.45 | $13.50 | $11.97 | 25,861 |
2017-08-24 | $13.55 | $13.65 | $13.50 | $13.50 | $11.97 | 32,525 |
2017-08-23 | $13.75 | $13.75 | $13.45 | $13.50 | $11.97 | 33,772 |
2017-08-22 | $13.45 | $14.05 | $13.30 | $14.00 | $12.41 | 22,336 |
2017-08-21 | $13.20 | $13.50 | $13.00 | $13.40 | $11.88 | 20,491 |
2017-08-18 | $13.15 | $13.30 | $13.15 | $13.30 | $11.79 | 12,798 |
2017-08-17 | $13.10 | $13.20 | $13.03 | $13.10 | $11.62 | 11,212 |
2017-08-16 | $13.00 | $13.20 | $13.00 | $13.15 | $11.66 | 14,437 |
2017-08-15 | $13.40 | $13.40 | $13.00 | $13.00 | $11.53 | 13,141 |
2017-08-14 | $13.20 | $13.45 | $13.15 | $13.45 | $11.93 | 17,564 |
2017-08-11 | $13.15 | $13.35 | $13.05 | $13.20 | $11.71 | 53,847 |
2017-08-10 | $13.15 | $13.30 | $13.15 | $13.25 | $11.75 | 25,576 |
2017-08-09 | $13.25 | $13.30 | $13.25 | $13.25 | $11.75 | 23,359 |
2017-08-08 | $13.27 | $13.40 | $13.27 | $13.33 | $11.82 | 8,930 |
2017-08-07 | $13.55 | $13.55 | $13.30 | $13.35 | $11.84 | 29,657 |
2017-08-04 | $13.40 | $13.70 | $13.40 | $13.60 | $11.88 | 21,280 |
2017-08-03 | $13.45 | $13.65 | $13.35 | $13.45 | $11.75 | 11,130 |
2017-08-02 | $13.85 | $13.85 | $13.30 | $13.45 | $11.75 | 11,705 |
2017-08-01 | $13.35 | $14.05 | $13.35 | $13.75 | $12.01 | 60,953 |
2017-07-31 | $14.05 | $14.10 | $13.35 | $13.35 | $11.66 | 19,639 |
2017-07-28 | $14.30 | $14.40 | $14.05 | $14.05 | $12.28 | 34,875 |
2017-07-27 | $14.25 | $14.50 | $14.20 | $14.25 | $12.45 | 56,885 |
2017-07-26 | $14.50 | $14.50 | $14.10 | $14.25 | $12.45 | 40,897 |
2017-07-25 | $14.40 | $14.50 | $14.25 | $14.35 | $12.54 | 25,026 |
2017-07-24 | $14.45 | $14.60 | $14.23 | $14.40 | $12.58 | 32,622 |
2017-07-21 | $14.45 | $14.50 | $14.25 | $14.35 | $12.54 | 46,948 |
2017-07-20 | $14.18 | $14.50 | $14.10 | $14.40 | $12.58 | 17,040 |
2017-07-19 | $14.20 | $14.70 | $13.80 | $14.20 | $12.41 | 70,040 |
2017-07-18 | $13.72 | $13.86 | $13.25 | $13.60 | $11.88 | 39,464 |
2017-07-17 | $14.05 | $14.45 | $13.57 | $13.80 | $12.06 | 64,526 |
2017-07-14 | $13.30 | $14.30 | $13.30 | $14.05 | $12.28 | 99,566 |
2017-07-13 | $13.60 | $13.60 | $13.35 | $13.35 | $11.66 | 15,507 |
2017-07-12 | $13.65 | $13.80 | $13.30 | $13.60 | $11.88 | 71,372 |
2017-07-11 | $13.35 | $13.90 | $13.25 | $13.45 | $11.75 | 46,643 |
2017-07-10 | $13.35 | $13.60 | $13.25 | $13.25 | $11.58 | 44,784 |
2017-07-07 | $13.55 | $14.00 | $13.30 | $13.60 | $11.88 | 68,167 |
2017-07-06 | $13.45 | $13.70 | $13.25 | $13.45 | $11.75 | 67,190 |
2017-07-05 | $14.20 | $14.50 | $13.50 | $13.55 | $11.84 | 28,523 |
2017-07-03 | $13.38 | $13.95 | $13.25 | $13.95 | $12.19 | 19,573 |
2017-06-30 | $13.55 | $13.55 | $13.25 | $13.30 | $11.62 | 9,365 |
2017-06-29 | $14.15 | $14.15 | $13.35 | $13.55 | $11.84 | 12,694 |
2017-06-28 | $14.30 | $14.30 | $14.15 | $14.15 | $12.36 | 9,269 |
2017-06-27 | $14.60 | $14.60 | $14.18 | $14.30 | $12.49 | 14,594 |
2017-06-26 | $14.50 | $14.75 | $14.45 | $14.65 | $12.80 | 13,119 |
2017-06-23 | $14.30 | $14.72 | $14.08 | $14.40 | $12.58 | 22,070 |
2017-06-22 | $14.10 | $14.40 | $14.10 | $14.20 | $12.41 | 9,533 |
2017-06-21 | $14.02 | $14.10 | $13.65 | $14.00 | $12.23 | 19,671 |
2017-06-20 | $13.53 | $13.70 | $13.25 | $13.65 | $11.93 | 49,514 |
2017-06-19 | $13.30 | $13.45 | $13.20 | $13.35 | $11.66 | 8,227 |
2017-06-16 | $13.35 | $13.75 | $13.15 | $13.20 | $11.53 | 54,769 |
2017-06-15 | $13.45 | $13.54 | $13.15 | $13.45 | $11.75 | 17,873 |
2017-06-14 | $13.55 | $13.55 | $13.50 | $13.50 | $11.79 | 2,688 |
2017-06-13 | $13.50 | $13.65 | $13.43 | $13.60 | $11.88 | 7,762 |
2017-06-12 | $13.50 | $13.75 | $13.35 | $13.50 | $11.79 | 18,384 |
2017-06-09 | $12.55 | $13.50 | $12.41 | $13.35 | $11.66 | 54,476 |
2017-06-08 | $12.73 | $12.78 | $12.35 | $12.50 | $10.92 | 52,699 |
2017-06-07 | $13.60 | $13.65 | $12.86 | $12.90 | $11.27 | 43,417 |
2017-06-06 | $13.77 | $13.80 | $13.50 | $13.50 | $11.79 | 34,387 |
2017-06-05 | $14.00 | $14.05 | $13.60 | $13.70 | $11.97 | 29,520 |
2017-06-02 | $13.90 | $13.90 | $13.45 | $13.90 | $12.14 | 67,806 |
2017-06-01 | $14.00 | $14.15 | $13.75 | $13.80 | $12.06 | 7,842 |
2017-05-31 | $14.20 | $14.20 | $13.75 | $13.90 | $12.14 | 9,938 |
2017-05-30 | $13.73 | $14.30 | $13.70 | $14.25 | $12.45 | 52,146 |
2017-05-26 | $14.10 | $14.15 | $13.90 | $14.00 | $12.23 | 1,530 |
2017-05-25 | $14.85 | $14.90 | $14.10 | $14.15 | $12.36 | 7,532 |
2017-05-24 | $14.15 | $14.40 | $14.10 | $14.25 | $12.45 | 59,734 |
2017-05-23 | $14.45 | $14.63 | $14.10 | $14.10 | $12.32 | 6,137 |
2017-05-22 | $14.55 | $14.90 | $13.87 | $14.20 | $12.41 | 15,594 |
2017-05-19 | $14.55 | $14.70 | $14.55 | $14.70 | $12.66 | 8,706 |
2017-05-18 | $14.57 | $14.69 | $14.55 | $14.55 | $12.54 | 6,617 |
2017-05-17 | $15.10 | $15.10 | $14.75 | $14.75 | $12.71 | 6,879 |
2017-05-16 | $15.35 | $15.35 | $15.15 | $15.15 | $13.05 | 5,756 |
2017-05-15 | $14.80 | $15.35 | $14.80 | $15.25 | $13.14 | 15,234 |
2017-05-12 | $14.80 | $14.85 | $14.75 | $14.80 | $12.75 | 1,445 |
2017-05-11 | $14.80 | $15.00 | $14.80 | $15.00 | $12.92 | 7,938 |
2017-05-10 | $14.87 | $14.90 | $14.45 | $14.75 | $12.71 | 15,385 |
2017-05-09 | $14.55 | $14.90 | $14.45 | $14.90 | $12.84 | 6,959 |
2017-05-08 | $14.50 | $14.50 | $13.85 | $14.15 | $12.19 | 15,468 |
2017-05-05 | $14.50 | $14.60 | $14.50 | $14.55 | $12.54 | 2,391 |
2017-05-04 | $14.53 | $14.70 | $14.40 | $14.50 | $12.49 | 19,575 |
2017-05-03 | $14.50 | $14.65 | $14.17 | $14.45 | $12.45 | 4,174 |
2017-05-02 | $14.30 | $14.50 | $14.25 | $14.45 | $12.45 | 5,464 |
2017-05-01 | $14.15 | $14.48 | $14.00 | $14.30 | $12.32 | 105,186 |
2017-04-28 | $13.75 | $14.20 | $13.75 | $14.00 | $12.06 | 111,497 |
2017-04-27 | $14.20 | $14.25 | $13.78 | $14.00 | $12.06 | 8,539 |
2017-04-26 | $13.95 | $14.20 | $13.65 | $14.15 | $12.19 | 4,967 |
2017-04-25 | $13.75 | $14.00 | $13.70 | $14.00 | $12.06 | 8,152 |
2017-04-24 | $13.70 | $13.90 | $13.60 | $13.85 | $11.93 | 8,821 |
2017-04-21 | $13.90 | $13.90 | $13.70 | $13.70 | $11.80 | 10,086 |
2017-04-20 | $13.85 | $14.35 | $13.85 | $13.95 | $12.02 | 10,217 |
2017-04-19 | $14.30 | $14.35 | $13.75 | $13.90 | $11.98 | 39,524 |
2017-04-18 | $13.75 | $14.25 | $13.70 | $13.85 | $11.93 | 56,904 |
2017-04-17 | $14.00 | $14.00 | $13.65 | $13.70 | $11.80 | 20,040 |
2017-04-13 | $13.80 | $13.85 | $13.70 | $13.80 | $11.89 | 14,099 |
2017-04-12 | $14.05 | $14.50 | $13.65 | $13.80 | $11.89 | 17,981 |
2017-04-11 | $13.70 | $14.20 | $13.65 | $14.10 | $12.15 | 22,177 |
2017-04-10 | $13.80 | $13.85 | $13.60 | $13.70 | $11.80 | 4,336 |
2017-04-07 | $14.25 | $14.25 | $13.65 | $13.75 | $11.85 | 20,904 |
2017-04-06 | $14.25 | $14.55 | $14.00 | $14.25 | $12.28 | 36,594 |
2017-04-05 | $15.10 | $15.35 | $13.95 | $14.20 | $12.23 | 71,527 |
2017-04-04 | $14.60 | $15.25 | $14.55 | $15.00 | $12.92 | 52,849 |
2017-04-03 | $15.65 | $16.25 | $14.60 | $14.65 | $12.62 | 50,190 |
2017-03-31 | $15.30 | $15.70 | $14.90 | $15.70 | $13.53 | 48,851 |
2017-03-30 | $15.20 | $15.50 | $15.20 | $15.40 | $13.27 | 12,892 |
2017-03-29 | $15.80 | $15.86 | $15.45 | $15.45 | $13.31 | 10,618 |
2017-03-28 | $15.60 | $16.00 | $15.60 | $15.90 | $13.70 | 17,472 |
2017-03-27 | $14.95 | $15.90 | $14.95 | $15.80 | $13.61 | 51,775 |
2017-03-24 | $14.50 | $15.00 | $14.20 | $15.00 | $12.92 | 53,839 |
2017-03-23 | $14.35 | $14.75 | $13.95 | $14.65 | $12.62 | 5,041 |
2017-03-22 | $15.20 | $15.50 | $14.23 | $14.45 | $12.45 | 76,060 |
2017-03-21 | $14.65 | $15.15 | $14.60 | $15.05 | $12.97 | 16,744 |
2017-03-20 | $14.10 | $14.50 | $14.10 | $14.50 | $12.49 | 39,361 |
2017-03-17 | $13.80 | $14.25 | $13.80 | $14.20 | $12.23 | 15,544 |
2017-03-16 | $13.60 | $14.10 | $13.45 | $13.90 | $11.98 | 35,779 |
2017-03-15 | $13.60 | $13.60 | $13.20 | $13.30 | $11.46 | 26,889 |
2017-03-14 | $13.45 | $13.70 | $13.30 | $13.50 | $11.63 | 4,115 |
2017-03-13 | $13.22 | $13.55 | $13.15 | $13.55 | $11.67 | 15,433 |
2017-03-10 | $13.30 | $13.35 | $13.26 | $13.30 | $11.46 | 6,813 |
2017-03-09 | $13.25 | $13.35 | $13.25 | $13.30 | $11.46 | 6,148 |
2017-03-08 | $13.42 | $13.55 | $13.25 | $13.35 | $11.50 | 12,928 |
2017-03-07 | $13.40 | $13.60 | $13.40 | $13.55 | $11.67 | 8,383 |
2017-03-06 | $13.45 | $13.50 | $13.40 | $13.50 | $11.63 | 19,314 |
2017-03-03 | $13.80 | $13.80 | $13.45 | $13.60 | $11.72 | 12,507 |
2017-03-02 | $13.85 | $14.20 | $13.70 | $13.85 | $11.93 | 42,047 |
2017-03-01 | $14.35 | $14.35 | $13.80 | $13.95 | $12.02 | 33,441 |
2017-02-28 | $14.15 | $14.25 | $14.00 | $14.20 | $12.23 | 8,838 |
2017-02-27 | $14.05 | $14.35 | $14.00 | $14.30 | $12.32 | 6,361 |
2017-02-24 | $14.30 | $14.40 | $14.00 | $14.05 | $12.10 | 13,376 |
2017-02-23 | $14.60 | $14.60 | $14.30 | $14.35 | $12.36 | 4,940 |
2017-02-22 | $14.30 | $14.98 | $14.22 | $14.60 | $12.58 | 7,886 |
2017-02-21 | $13.90 | $14.55 | $13.70 | $14.30 | $12.32 | 37,733 |
2017-02-17 | $14.00 | $14.55 | $13.75 | $13.90 | $11.98 | 72,812 |
2017-02-16 | $13.95 | $14.38 | $13.87 | $14.10 | $12.15 | 7,627 |
2017-02-15 | $14.20 | $14.25 | $13.60 | $14.00 | $12.06 | 3,987 |
2017-02-14 | $13.45 | $14.50 | $13.45 | $14.30 | $12.32 | 14,234 |
2017-02-13 | $13.85 | $14.05 | $13.55 | $13.55 | $11.67 | 6,964 |
2017-02-10 | $14.05 | $14.15 | $14.00 | $14.05 | $11.93 | 5,994 |
2017-02-09 | $14.00 | $14.20 | $14.00 | $14.10 | $11.97 | 3,358 |
2017-02-08 | $14.25 | $14.25 | $14.00 | $14.10 | $11.97 | 6,417 |
2017-02-07 | $14.15 | $14.40 | $14.15 | $14.35 | $12.18 | 7,566 |
2017-02-06 | $14.15 | $14.35 | $14.05 | $14.30 | $12.14 | 7,044 |
2017-02-03 | $14.00 | $14.45 | $14.00 | $14.25 | $12.10 | 10,569 |
2017-02-02 | $14.05 | $14.15 | $13.60 | $14.10 | $11.97 | 10,099 |
2017-02-01 | $14.10 | $14.15 | $13.95 | $14.10 | $11.97 | 8,837 |
2017-01-31 | $13.50 | $14.76 | $13.50 | $14.20 | $12.06 | 11,807 |
2017-01-30 | $14.00 | $14.80 | $13.35 | $14.30 | $12.14 | 11,273 |
2017-01-27 | $14.00 | $14.15 | $13.95 | $13.95 | $11.84 | 13,079 |
2017-01-26 | $14.10 | $14.25 | $13.70 | $14.10 | $11.97 | 7,735 |
2017-01-25 | $13.40 | $14.15 | $13.30 | $14.13 | $11.99 | 13,209 |
2017-01-24 | $13.55 | $13.89 | $13.31 | $13.50 | $11.46 | 11,467 |
2017-01-23 | $13.50 | $13.80 | $13.50 | $13.55 | $11.50 | 7,521 |
2017-01-20 | $13.30 | $13.75 | $13.30 | $13.65 | $11.59 | 12,641 |
2017-01-19 | $13.55 | $13.85 | $13.10 | $13.40 | $11.38 | 9,799 |
2017-01-18 | $13.55 | $14.25 | $13.55 | $13.55 | $11.50 | 10,339 |
2017-01-17 | $13.55 | $14.40 | $13.05 | $13.60 | $11.55 | 14,904 |
2017-01-13 | $13.85 | $14.15 | $13.75 | $13.75 | $11.67 | 7,671 |
2017-01-12 | $14.70 | $14.70 | $13.80 | $13.85 | $11.76 | 3,100 |
2017-01-11 | $14.90 | $15.38 | $13.68 | $14.70 | $12.48 | 11,625 |
2017-01-10 | $15.40 | $15.47 | $14.79 | $14.95 | $12.69 | 35,505 |
2017-01-09 | $14.20 | $15.50 | $14.07 | $15.30 | $12.99 | 44,624 |
2017-01-06 | $13.70 | $14.35 | $13.70 | $14.30 | $12.14 | 17,255 |
2017-01-05 | $13.55 | $13.85 | $13.50 | $13.80 | $11.72 | 15,074 |
2017-01-04 | $12.85 | $13.75 | $12.51 | $13.60 | $11.55 | 13,010 |
2017-01-03 | $12.90 | $13.03 | $12.50 | $12.85 | $10.91 | 6,886 |
2016-12-30 | $12.93 | $13.00 | $12.70 | $13.00 | $11.04 | 7,646 |
2016-12-29 | $13.20 | $13.41 | $12.60 | $13.00 | $11.04 | 14,033 |
2016-12-28 | $13.48 | $13.48 | $13.20 | $13.30 | $11.29 | 4,194 |
2016-12-27 | $13.55 | $13.65 | $13.20 | $13.45 | $11.42 | 9,816 |
2016-12-23 | $13.20 | $13.55 | $12.90 | $13.50 | $11.46 | 10,200 |
2016-12-22 | $13.26 | $13.35 | $13.20 | $13.25 | $11.25 | 13,519 |
2016-12-21 | $13.10 | $13.35 | $13.05 | $13.25 | $11.25 | 13,467 |
2016-12-20 | $13.15 | $13.15 | $12.95 | $13.00 | $11.04 | 11,956 |
2016-12-19 | $12.85 | $13.20 | $12.85 | $13.00 | $11.04 | 21,770 |
2016-12-16 | $12.75 | $13.21 | $12.65 | $12.95 | $10.99 | 113,275 |
2016-12-15 | $12.25 | $13.05 | $11.88 | $12.75 | $10.82 | 14,432 |
2016-12-14 | $12.30 | $12.65 | $12.05 | $12.55 | $10.66 | 16,536 |
2016-12-13 | $12.55 | $12.65 | $12.25 | $12.30 | $10.44 | 26,902 |
2016-12-12 | $12.75 | $12.80 | $12.60 | $12.60 | $10.70 | 10,963 |
2016-12-09 | $12.65 | $13.10 | $12.60 | $12.85 | $10.91 | 18,052 |
2016-12-08 | $13.00 | $13.00 | $12.51 | $12.65 | $10.74 | 18,182 |
2016-12-07 | $13.15 | $13.20 | $12.90 | $13.00 | $11.04 | 19,978 |
2016-12-06 | $12.55 | $13.20 | $12.45 | $13.10 | $11.12 | 12,083 |
2016-12-05 | $12.20 | $12.75 | $12.20 | $12.60 | $10.70 | 23,034 |
2016-12-02 | $11.90 | $12.50 | $11.70 | $12.10 | $10.27 | 16,948 |
2016-12-01 | $12.45 | $12.45 | $11.40 | $11.80 | $10.02 | 18,535 |
2016-11-30 | $12.00 | $12.25 | $12.00 | $12.25 | $10.40 | 29,576 |
2016-11-29 | $12.15 | $12.30 | $12.00 | $12.00 | $10.19 | 22,122 |
2016-11-28 | $11.70 | $12.20 | $11.59 | $12.15 | $10.32 | 16,039 |
2016-11-25 | $11.90 | $12.20 | $11.50 | $11.75 | $9.98 | 8,697 |
2016-11-23 | $11.85 | $12.05 | $11.35 | $11.85 | $10.06 | 14,431 |
2016-11-22 | $11.65 | $12.15 | $11.55 | $11.65 | $9.89 | 8,720 |
2016-11-21 | $11.65 | $12.10 | $11.25 | $11.70 | $9.93 | 14,156 |
2016-11-18 | $11.75 | $11.78 | $11.50 | $11.75 | $9.98 | 9,379 |
2016-11-17 | $11.55 | $11.95 | $11.50 | $11.80 | $10.02 | 9,450 |
2016-11-16 | $11.25 | $11.70 | $11.15 | $11.60 | $9.85 | 13,259 |
2016-11-15 | $11.10 | $11.65 | $11.10 | $11.30 | $9.59 | 8,920 |
2016-11-14 | $11.05 | $11.75 | $10.75 | $11.20 | $9.51 | 15,984 |
2016-11-11 | $10.70 | $11.50 | $10.65 | $11.20 | $9.51 | 13,886 |
2016-11-10 | $10.10 | $10.90 | $10.05 | $10.90 | $9.25 | 15,482 |
2016-11-09 | $10.40 | $10.80 | $9.93 | $10.20 | $8.66 | 9,581 |
2016-11-08 | $10.50 | $10.50 | $9.75 | $10.05 | $8.53 | 29,342 |
2016-11-07 | $10.75 | $10.75 | $10.37 | $10.60 | $9.00 | 11,179 |
2016-11-04 | $11.20 | $11.20 | $10.80 | $10.80 | $9.00 | 10,101 |
2016-11-03 | $11.00 | $11.20 | $10.85 | $11.10 | $9.25 | 20,906 |
2016-11-02 | $11.00 | $11.10 | $11.00 | $11.00 | $9.17 | 4,999 |
2016-11-01 | $11.70 | $11.82 | $11.00 | $11.15 | $9.29 | 10,378 |
2016-10-31 | $12.55 | $12.55 | $11.65 | $11.65 | $9.71 | 9,872 |
2016-10-28 | $11.85 | $12.25 | $11.85 | $12.10 | $10.08 | 3,752 |
2016-10-27 | $12.30 | $12.30 | $12.00 | $12.10 | $10.08 | 3,084 |
2016-10-26 | $12.30 | $12.30 | $12.00 | $12.05 | $10.04 | 1,166 |
2016-10-25 | $11.80 | $12.00 | $11.80 | $11.90 | $9.92 | 4,283 |
2016-10-24 | $12.39 | $12.39 | $11.80 | $12.00 | $10.00 | 1,757 |
2016-10-21 | $12.05 | $12.70 | $12.00 | $12.00 | $10.00 | 3,450 |
2016-10-20 | $12.10 | $12.15 | $12.00 | $12.08 | $10.06 | 6,288 |
2016-10-19 | $12.40 | $12.53 | $12.15 | $12.25 | $10.21 | 14,405 |
2016-10-18 | $12.55 | $12.55 | $12.30 | $12.30 | $10.25 | 6,201 |
2016-10-17 | $12.45 | $12.45 | $12.25 | $12.35 | $10.29 | 4,753 |
2016-10-14 | $12.30 | $12.43 | $12.25 | $12.43 | $10.36 | 1,472 |
2016-10-13 | $12.32 | $12.38 | $12.30 | $12.32 | $10.27 | 2,099 |
2016-10-12 | $12.30 | $12.82 | $12.30 | $12.31 | $10.26 | 3,971 |
2016-10-11 | $12.51 | $12.51 | $12.30 | $12.35 | $10.29 | 20,869 |
2016-10-10 | $12.42 | $12.42 | $12.25 | $12.27 | $10.22 | 5,136 |
2016-10-07 | $12.30 | $12.40 | $12.26 | $12.38 | $10.32 | 3,410 |
2016-10-06 | $12.35 | $12.48 | $12.30 | $12.35 | $10.29 | 1,949 |
2016-10-05 | $12.51 | $12.64 | $12.31 | $12.43 | $10.36 | 6,031 |
2016-10-04 | $12.29 | $12.87 | $12.25 | $12.31 | $10.26 | 4,932 |
2016-10-03 | $12.46 | $12.48 | $12.30 | $12.32 | $10.27 | 4,497 |
2016-09-30 | $12.53 | $12.62 | $12.40 | $12.41 | $10.34 | 7,137 |
2016-09-29 | $12.29 | $12.44 | $12.29 | $12.36 | $10.30 | 1,143 |
2016-09-28 | $12.42 | $12.48 | $12.31 | $12.31 | $10.26 | 1,314 |
2016-09-27 | $12.39 | $12.39 | $12.30 | $12.35 | $10.29 | 1,423 |
2016-09-26 | $12.29 | $12.41 | $12.29 | $12.39 | $10.32 | 5,483 |
2016-09-23 | $12.41 | $12.41 | $12.30 | $12.30 | $10.25 | 3,357 |
2016-09-22 | $12.39 | $12.48 | $12.30 | $12.32 | $10.27 | 1,803 |
2016-09-21 | $12.46 | $12.46 | $12.30 | $12.33 | $10.27 | 4,240 |
2016-09-20 | $12.50 | $12.55 | $12.25 | $12.32 | $10.27 | 7,932 |
2016-09-19 | $12.39 | $12.64 | $12.37 | $12.61 | $10.51 | 7,045 |
2016-09-16 | $12.52 | $12.53 | $12.25 | $12.40 | $10.33 | 5,365 |
2016-09-15 | $12.31 | $12.43 | $12.31 | $12.40 | $10.33 | 4,018 |
2016-09-14 | $12.39 | $12.48 | $12.26 | $12.39 | $10.32 | 5,078 |
2016-09-13 | $12.39 | $12.51 | $12.33 | $12.40 | $10.33 | 3,724 |
2016-09-12 | $12.39 | $12.56 | $12.39 | $12.43 | $10.36 | 3,236 |
2016-09-09 | $12.41 | $12.61 | $12.29 | $12.39 | $10.32 | 4,086 |
2016-09-08 | $12.43 | $12.58 | $12.40 | $12.56 | $10.47 | 3,949 |
2016-09-07 | $12.59 | $12.74 | $12.26 | $12.67 | $10.56 | 12,184 |
2016-09-06 | $12.60 | $12.60 | $12.50 | $12.50 | $10.42 | 7,760 |
2016-09-02 | $12.68 | $12.68 | $12.55 | $12.57 | $10.47 | 4,942 |
2016-09-01 | $12.60 | $12.69 | $12.56 | $12.57 | $10.47 | 2,419 |
2016-08-31 | $12.68 | $12.74 | $12.59 | $12.59 | $10.49 | 3,102 |
2016-08-30 | $12.89 | $12.89 | $12.56 | $12.65 | $10.54 | 3,509 |
2016-08-29 | $12.76 | $13.27 | $12.65 | $12.79 | $10.66 | 8,847 |
2016-08-26 | $12.63 | $12.70 | $12.56 | $12.70 | $10.58 | 6,844 |
2016-08-25 | $12.73 | $12.73 | $12.43 | $12.63 | $10.52 | 3,743 |
2016-08-24 | $12.67 | $12.92 | $12.50 | $12.77 | $10.64 | 10,159 |
2016-08-23 | $12.70 | $12.74 | $12.55 | $12.61 | $10.51 | 2,407 |
2016-08-22 | $12.65 | $12.76 | $12.65 | $12.65 | $10.54 | 5,901 |
2016-08-19 | $12.68 | $12.75 | $12.60 | $12.65 | $10.54 | 19,240 |
2016-08-18 | $13.17 | $13.59 | $12.65 | $12.68 | $10.57 | 9,494 |
2016-08-17 | $12.93 | $12.95 | $12.52 | $12.74 | $10.62 | 23,263 |
2016-08-16 | $13.01 | $13.08 | $12.90 | $12.90 | $10.75 | 6,066 |
2016-08-15 | $13.10 | $13.10 | $13.00 | $13.09 | $10.91 | 2,456 |
2016-08-12 | $13.24 | $13.24 | $13.01 | $13.04 | $10.87 | 2,052 |
2016-08-11 | $13.18 | $13.22 | $12.96 | $13.16 | $10.97 | 4,032 |
2016-08-10 | $13.11 | $13.28 | $13.09 | $13.21 | $11.01 | 2,880 |
2016-08-09 | $13.06 | $13.31 | $13.06 | $13.16 | $10.97 | 3,083 |
2016-08-08 | $13.20 | $13.54 | $13.20 | $13.36 | $11.13 | 10,739 |
2016-08-05 | $13.27 | $13.41 | $13.24 | $13.38 | $11.15 | 5,001 |
2016-08-04 | $13.40 | $13.40 | $13.12 | $13.28 | $11.07 | 10,301 |
2016-08-03 | $13.29 | $13.40 | $13.13 | $13.29 | $11.07 | 3,696 |
2016-08-02 | $13.33 | $13.40 | $13.02 | $13.21 | $11.01 | 9,302 |
2016-08-01 | $13.21 | $13.43 | $13.00 | $13.33 | $11.11 | 8,786 |
2016-07-29 | $12.97 | $13.81 | $12.82 | $13.44 | $11.03 | 19,123 |
2016-07-28 | $12.85 | $13.04 | $12.85 | $12.95 | $10.63 | 7,610 |
2016-07-27 | $13.03 | $13.58 | $12.83 | $12.95 | $10.63 | 6,666 |
2016-07-26 | $12.88 | $13.07 | $12.78 | $12.89 | $10.58 | 5,996 |
2016-07-25 | $13.19 | $13.20 | $12.65 | $12.85 | $10.55 | 17,557 |
2016-07-22 | $13.75 | $14.41 | $12.94 | $13.28 | $10.90 | 18,105 |
2016-07-21 | $14.33 | $14.39 | $14.30 | $14.30 | $11.74 | 8,322 |
2016-07-20 | $14.45 | $14.45 | $14.23 | $14.24 | $11.69 | 3,976 |
2016-07-19 | $14.45 | $14.50 | $14.35 | $14.38 | $11.81 | 13,015 |
2016-07-18 | $14.50 | $14.59 | $14.45 | $14.53 | $11.93 | 9,152 |
2016-07-15 | $14.45 | $14.63 | $14.45 | $14.57 | $11.96 | 11,586 |
2016-07-14 | $14.56 | $14.62 | $14.45 | $14.55 | $11.95 | 6,693 |
2016-07-13 | $14.58 | $14.58 | $14.26 | $14.54 | $11.94 | 13,292 |
2016-07-12 | $14.53 | $14.86 | $14.46 | $14.57 | $11.96 | 5,182 |
2016-07-11 | $14.19 | $14.68 | $14.16 | $14.49 | $11.90 | 16,025 |
2016-07-08 | $14.20 | $14.28 | $14.09 | $14.16 | $11.62 | 8,004 |
2016-07-07 | $14.12 | $14.74 | $14.12 | $14.15 | $11.62 | 9,829 |
2016-07-06 | $14.20 | $14.24 | $14.09 | $14.16 | $11.62 | 8,767 |
2016-07-05 | $14.10 | $14.28 | $14.10 | $14.15 | $11.62 | 7,996 |
2016-07-01 | $13.61 | $14.43 | $13.61 | $14.16 | $11.62 | 13,844 |
2016-06-30 | $13.33 | $13.99 | $13.33 | $13.89 | $11.40 | 17,334 |
2016-06-29 | $13.12 | $13.41 | $13.12 | $13.40 | $11.00 | 6,061 |
2016-06-28 | $12.76 | $13.15 | $12.76 | $13.07 | $10.73 | 11,605 |
2016-06-27 | $12.76 | $12.84 | $12.57 | $12.76 | $10.48 | 11,757 |
2016-06-24 | $12.31 | $12.93 | $12.31 | $12.82 | $10.52 | 23,501 |
2016-06-23 | $12.66 | $12.79 | $12.49 | $12.69 | $10.42 | 8,215 |
2016-06-22 | $12.37 | $12.61 | $12.26 | $12.43 | $10.20 | 8,746 |
2016-06-21 | $12.82 | $12.82 | $12.13 | $12.32 | $10.11 | 12,102 |
2016-06-20 | $12.77 | $12.77 | $12.51 | $12.52 | $10.28 | 6,442 |
2016-06-17 | $12.96 | $13.01 | $12.62 | $12.64 | $10.38 | 3,961 |
2016-06-16 | $12.64 | $12.86 | $12.53 | $12.82 | $10.52 | 6,169 |
2016-06-15 | $12.49 | $13.11 | $12.40 | $12.70 | $10.43 | 9,526 |
2016-06-14 | $12.60 | $12.88 | $12.37 | $12.48 | $10.25 | 14,860 |
2016-06-13 | $12.55 | $13.17 | $12.36 | $12.63 | $10.37 | 24,653 |
2016-06-10 | $12.60 | $12.67 | $12.48 | $12.55 | $10.30 | 12,444 |
2016-06-09 | $12.52 | $12.79 | $12.46 | $12.68 | $10.41 | 14,297 |
2016-06-08 | $12.34 | $12.85 | $12.34 | $12.64 | $10.38 | 10,791 |
2016-06-07 | $12.29 | $12.50 | $12.21 | $12.38 | $10.16 | 15,360 |
2016-06-06 | $12.18 | $12.49 | $12.05 | $12.19 | $10.01 | 19,728 |
2016-06-03 | $12.36 | $12.83 | $12.14 | $12.19 | $10.01 | 17,068 |
2016-06-02 | $12.75 | $12.91 | $12.36 | $12.47 | $10.24 | 58,900 |
2016-06-01 | $13.00 | $13.09 | $12.56 | $12.77 | $10.48 | 28,930 |
2016-05-31 | $12.70 | $13.24 | $12.61 | $13.04 | $10.71 | 21,546 |
2016-05-27 | $13.09 | $13.30 | $12.75 | $12.75 | $10.47 | 26,874 |
2016-05-26 | $13.30 | $13.45 | $13.02 | $13.02 | $10.69 | 10,524 |
2016-05-25 | $13.70 | $13.72 | $13.22 | $13.30 | $10.92 | 16,576 |
2016-05-24 | $13.39 | $13.91 | $13.39 | $13.62 | $11.18 | 50,164 |
2016-05-23 | $13.79 | $13.85 | $13.20 | $13.44 | $11.03 | 28,304 |
2016-05-20 | $13.75 | $14.11 | $13.75 | $14.00 | $11.33 | 17,638 |
2016-05-19 | $14.10 | $14.14 | $13.52 | $13.78 | $11.15 | 31,496 |
2016-05-18 | $14.31 | $14.40 | $14.04 | $14.24 | $11.52 | 15,918 |
2016-05-17 | $14.43 | $14.76 | $14.29 | $14.32 | $11.58 | 63,522 |
2016-05-16 | $14.49 | $14.76 | $14.41 | $14.45 | $11.69 | 75,588 |
2016-05-13 | $15.06 | $15.07 | $14.45 | $14.49 | $11.72 | 33,036 |
2016-05-12 | $15.40 | $15.43 | $15.08 | $15.08 | $12.20 | 13,457 |
2016-05-11 | $15.48 | $15.98 | $15.28 | $15.47 | $12.51 | 22,195 |
2016-05-10 | $15.40 | $15.86 | $15.31 | $15.76 | $12.75 | 18,638 |
2016-05-09 | $15.75 | $16.19 | $15.73 | $16.02 | $12.96 | 22,285 |
2016-05-06 | $15.80 | $16.47 | $15.55 | $16.29 | $13.18 | 12,261 |
2016-05-05 | $15.75 | $16.05 | $15.68 | $15.83 | $12.81 | 10,556 |
2016-05-04 | $15.94 | $15.98 | $15.50 | $15.60 | $12.62 | 10,660 |
2016-05-03 | $16.14 | $16.14 | $15.25 | $15.31 | $12.38 | 18,501 |
2016-05-02 | $16.72 | $16.73 | $16.10 | $16.11 | $13.03 | 19,349 |
2016-04-29 | $16.64 | $16.66 | $16.55 | $16.58 | $13.41 | 11,119 |
2016-04-28 | $16.82 | $17.29 | $16.53 | $16.64 | $13.46 | 21,309 |
2016-04-27 | $16.80 | $16.84 | $16.68 | $16.84 | $13.62 | 5,767 |
2016-04-26 | $16.28 | $16.82 | $16.28 | $16.80 | $13.59 | 8,385 |
2016-04-25 | $16.66 | $16.84 | $16.48 | $16.66 | $13.48 | 11,570 |
2016-04-22 | $16.59 | $16.83 | $16.52 | $16.73 | $13.53 | 4,646 |
2016-04-21 | $16.80 | $16.85 | $16.53 | $16.85 | $13.63 | 7,511 |
2016-04-20 | $16.80 | $16.82 | $16.48 | $16.77 | $13.57 | 4,960 |
2016-04-19 | $16.62 | $16.77 | $16.57 | $16.74 | $13.54 | 8,359 |
2016-04-18 | $16.96 | $16.96 | $16.48 | $16.65 | $13.47 | 9,926 |
2016-04-15 | $16.73 | $16.99 | $16.73 | $16.75 | $13.55 | 5,640 |
2016-04-14 | $17.40 | $17.47 | $16.68 | $16.90 | $13.67 | 8,883 |
2016-04-13 | $15.76 | $17.10 | $15.76 | $16.90 | $13.67 | 39,774 |
2016-04-12 | $17.41 | $17.82 | $16.05 | $16.34 | $13.22 | 101,815 |
2016-04-11 | $17.65 | $17.92 | $17.37 | $17.72 | $14.33 | 9,784 |
2016-04-08 | $17.08 | $18.18 | $16.58 | $17.61 | $14.25 | 13,987 |
2016-04-07 | $17.31 | $17.38 | $16.91 | $16.98 | $13.74 | 27,961 |
2016-04-06 | $17.05 | $18.00 | $16.92 | $17.51 | $14.16 | 16,066 |
2016-04-05 | $16.75 | $17.64 | $16.75 | $16.93 | $13.70 | 14,365 |
2016-04-04 | $16.85 | $17.22 | $16.65 | $16.84 | $13.62 | 21,957 |
2016-04-01 | $16.68 | $17.19 | $16.53 | $16.87 | $13.65 | 15,944 |
2016-03-31 | $16.73 | $17.00 | $16.55 | $16.65 | $13.47 | 10,218 |
2016-03-30 | $16.76 | $16.88 | $16.46 | $16.87 | $13.65 | 11,488 |
2016-03-29 | $16.79 | $16.96 | $16.66 | $16.75 | $13.55 | 15,509 |
2016-03-28 | $17.07 | $17.46 | $16.79 | $16.79 | $13.58 | 8,113 |
2016-03-24 | $17.12 | $17.38 | $17.01 | $17.18 | $13.90 | 11,304 |
2016-03-23 | $17.07 | $17.40 | $17.00 | $17.09 | $13.82 | 6,994 |
2016-03-22 | $17.14 | $17.60 | $17.06 | $17.19 | $13.91 | 5,598 |
2016-03-21 | $17.49 | $17.75 | $17.23 | $17.32 | $14.01 | 10,946 |
2016-03-18 | $17.51 | $18.13 | $17.23 | $17.37 | $14.05 | 53,269 |
2016-03-17 | $17.50 | $17.68 | $17.40 | $17.60 | $14.24 | 18,901 |
2016-03-16 | $17.50 | $17.62 | $17.50 | $17.57 | $14.21 | 2,244 |
2016-03-15 | $17.40 | $17.73 | $17.40 | $17.50 | $14.16 | 7,562 |
2016-03-14 | $17.56 | $17.93 | $17.37 | $17.50 | $14.16 | 5,507 |
2016-03-11 | $17.52 | $17.92 | $17.35 | $17.62 | $14.25 | 10,068 |
2016-03-10 | $17.64 | $17.64 | $17.36 | $17.52 | $14.17 | 9,618 |
2016-03-09 | $17.25 | $18.64 | $17.10 | $17.51 | $14.16 | 9,043 |
2016-03-08 | $17.40 | $17.40 | $16.78 | $17.18 | $13.90 | 16,481 |
2016-03-07 | $17.23 | $17.99 | $17.23 | $17.54 | $14.19 | 9,875 |
2016-03-04 | $17.76 | $17.76 | $17.24 | $17.41 | $14.08 | 22,900 |
2016-03-03 | $17.65 | $18.52 | $17.42 | $17.76 | $14.37 | 6,227 |
2016-03-02 | $17.40 | $17.74 | $17.37 | $17.74 | $14.35 | 5,836 |
2016-03-01 | $17.50 | $17.50 | $17.36 | $17.49 | $14.15 | 9,660 |
2016-02-29 | $17.77 | $17.89 | $17.50 | $17.50 | $14.16 | 8,319 |
2016-02-26 | $17.56 | $17.99 | $17.56 | $17.88 | $14.46 | 10,019 |
2016-02-25 | $16.80 | $17.48 | $16.80 | $17.46 | $14.12 | 46,571 |
2016-02-24 | $16.54 | $17.00 | $16.54 | $16.91 | $13.68 | 9,745 |
2016-02-23 | $16.01 | $16.58 | $16.01 | $16.58 | $13.41 | 7,378 |
2016-02-22 | $15.83 | $16.00 | $15.82 | $16.00 | $12.94 | 8,001 |
2016-02-19 | $15.56 | $15.85 | $15.54 | $15.78 | $12.77 | 7,162 |
2016-02-18 | $15.70 | $15.71 | $15.28 | $15.62 | $12.64 | 51,019 |
2016-02-17 | $15.51 | $15.78 | $15.51 | $15.76 | $12.75 | 5,428 |
2016-02-16 | $15.54 | $15.63 | $15.35 | $15.54 | $12.57 | 5,550 |
2016-02-12 | $15.21 | $15.46 | $14.99 | $15.45 | $12.50 | 6,066 |
2016-02-11 | $15.29 | $15.47 | $14.96 | $15.16 | $12.26 | 7,595 |
2016-02-10 | $16.00 | $16.03 | $15.35 | $15.35 | $12.42 | 8,907 |
2016-02-09 | $16.13 | $16.13 | $15.95 | $15.96 | $12.91 | 7,953 |
2016-02-08 | $16.05 | $16.20 | $15.91 | $16.04 | $12.98 | 9,069 |
2016-02-05 | $16.68 | $16.73 | $16.25 | $16.31 | $13.03 | 5,093 |
2016-02-04 | $16.50 | $16.81 | $16.50 | $16.56 | $13.23 | 15,009 |
2016-02-03 | $16.49 | $16.83 | $16.25 | $16.52 | $13.20 | 12,576 |
2016-02-02 | $16.25 | $16.72 | $16.25 | $16.40 | $13.10 | 10,199 |
2016-02-01 | $16.40 | $17.19 | $16.26 | $16.29 | $13.02 | 8,737 |
2016-01-29 | $16.18 | $16.52 | $16.18 | $16.52 | $13.20 | 8,439 |
2016-01-28 | $16.64 | $17.05 | $16.15 | $16.29 | $13.02 | 11,373 |
2016-01-27 | $17.50 | $17.51 | $16.63 | $16.64 | $13.29 | 20,450 |
2016-01-26 | $18.05 | $18.77 | $17.40 | $17.41 | $13.91 | 30,462 |
2016-01-25 | $19.94 | $20.00 | $19.35 | $19.80 | $15.82 | 8,988 |
2016-01-22 | $19.76 | $19.88 | $19.36 | $19.79 | $15.81 | 8,880 |
2016-01-21 | $19.66 | $19.79 | $19.45 | $19.55 | $15.62 | 4,619 |
2016-01-20 | $19.20 | $19.70 | $18.94 | $19.70 | $15.74 | 11,778 |
2016-01-19 | $18.93 | $19.95 | $18.53 | $19.32 | $15.44 | 19,101 |
2016-01-15 | $18.40 | $19.31 | $18.33 | $18.86 | $15.07 | 12,678 |
2016-01-14 | $19.18 | $19.24 | $18.43 | $18.69 | $14.93 | 15,604 |
2016-01-13 | $18.96 | $19.22 | $18.50 | $18.50 | $14.78 | 8,814 |
2016-01-12 | $18.68 | $19.25 | $18.54 | $18.82 | $15.04 | 19,803 |
2016-01-11 | $18.70 | $18.90 | $18.35 | $18.59 | $14.85 | 14,957 |
2016-01-08 | $18.70 | $19.33 | $18.46 | $18.57 | $14.84 | 10,256 |
2016-01-07 | $19.50 | $19.50 | $18.26 | $18.70 | $14.94 | 11,855 |
2016-01-06 | $20.46 | $20.46 | $19.70 | $19.79 | $15.81 | 105,669 |
2016-01-05 | $19.68 | $20.49 | $19.68 | $20.30 | $16.22 | 12,829 |
2016-01-04 | $19.25 | $20.31 | $19.00 | $19.98 | $15.96 | 10,200 |
2015-12-31 | $19.90 | $19.90 | $19.40 | $19.47 | $15.56 | 4,563 |
2015-12-30 | $19.88 | $20.11 | $19.57 | $19.89 | $15.89 | 10,006 |
2015-12-29 | $19.69 | $20.17 | $19.44 | $19.97 | $15.96 | 9,681 |
2015-12-28 | $19.37 | $19.69 | $19.27 | $19.37 | $15.48 | 14,642 |
2015-12-24 | $19.70 | $19.73 | $19.19 | $19.26 | $15.39 | 6,773 |
2015-12-23 | $19.40 | $19.73 | $19.26 | $19.71 | $15.75 | 18,876 |
2015-12-22 | $19.29 | $19.39 | $19.25 | $19.33 | $15.44 | 2,402 |
2015-12-21 | $19.47 | $19.52 | $18.72 | $19.32 | $15.44 | 11,271 |
2015-12-18 | $18.87 | $19.11 | $18.79 | $18.99 | $15.17 | 24,472 |
2015-12-17 | $17.75 | $19.71 | $17.75 | $19.00 | $15.18 | 13,570 |
2015-12-16 | $19.25 | $19.41 | $19.17 | $19.38 | $15.48 | 11,082 |
2015-12-15 | $19.91 | $19.91 | $19.25 | $19.38 | $15.48 | 9,296 |
2015-12-14 | $19.88 | $19.88 | $19.46 | $19.52 | $15.60 | 13,894 |
2015-12-11 | $19.81 | $20.33 | $19.66 | $19.66 | $15.71 | 51,577 |
2015-12-10 | $19.87 | $20.20 | $19.84 | $20.01 | $15.99 | 11,922 |
2015-12-09 | $20.92 | $21.38 | $20.16 | $20.27 | $16.20 | 37,026 |
2015-12-08 | $21.45 | $21.73 | $20.83 | $20.90 | $16.70 | 10,736 |
2015-12-07 | $21.65 | $22.13 | $21.08 | $21.08 | $16.84 | 8,216 |
2015-12-04 | $20.90 | $21.86 | $20.90 | $21.86 | $17.47 | 9,068 |
2015-12-03 | $21.51 | $21.70 | $20.86 | $21.19 | $16.93 | 11,001 |
2015-12-02 | $20.84 | $21.39 | $20.84 | $21.21 | $16.95 | 11,051 |
2015-12-01 | $21.25 | $21.50 | $21.10 | $21.10 | $16.86 | 16,349 |
2015-11-30 | $21.54 | $21.79 | $20.88 | $21.24 | $16.97 | 9,695 |
2015-11-27 | $21.38 | $21.76 | $21.34 | $21.34 | $17.05 | 2,885 |
2015-11-25 | $21.06 | $21.57 | $21.06 | $21.48 | $17.16 | 6,621 |
2015-11-24 | $21.16 | $21.20 | $20.82 | $21.06 | $16.83 | 7,932 |
2015-11-23 | $21.07 | $21.40 | $20.96 | $21.39 | $17.09 | 19,272 |
2015-11-20 | $21.08 | $21.34 | $21.08 | $21.32 | $17.03 | 8,027 |
2015-11-19 | $21.20 | $21.72 | $21.10 | $21.11 | $16.87 | 11,263 |
2015-11-18 | $20.91 | $21.23 | $20.71 | $21.12 | $16.87 | 22,729 |
2015-11-17 | $20.88 | $21.25 | $20.63 | $20.90 | $16.70 | 34,809 |
2015-11-16 | $21.18 | $21.20 | $20.76 | $20.79 | $16.61 | 9,954 |
2015-11-13 | $21.52 | $21.55 | $21.25 | $21.33 | $17.04 | 9,832 |
2015-11-12 | $21.90 | $21.90 | $21.46 | $21.46 | $17.15 | 15,986 |
2015-11-11 | $22.48 | $22.48 | $21.92 | $22.14 | $17.69 | 7,992 |
2015-11-10 | $22.14 | $22.39 | $22.02 | $22.17 | $17.71 | 6,983 |
2015-11-09 | $22.48 | $22.76 | $22.11 | $22.34 | $17.85 | 13,884 |
2015-11-06 | $22.59 | $22.90 | $22.52 | $22.71 | $18.14 | 4,085 |
2015-11-05 | $22.80 | $22.98 | $22.70 | $22.79 | $18.05 | 9,450 |
2015-11-04 | $22.65 | $22.99 | $22.65 | $22.87 | $18.11 | 8,983 |
2015-11-03 | $22.62 | $22.74 | $22.41 | $22.50 | $17.82 | 11,346 |
2015-11-02 | $21.75 | $22.70 | $21.57 | $22.40 | $17.74 | 11,984 |
2015-10-30 | $21.39 | $22.13 | $21.06 | $21.84 | $17.30 | 20,398 |
2015-10-29 | $22.22 | $22.22 | $21.03 | $21.54 | $17.06 | 46,592 |
2015-10-28 | $22.66 | $23.11 | $21.99 | $22.06 | $17.47 | 24,826 |
2015-10-27 | $22.16 | $24.39 | $21.78 | $22.75 | $18.02 | 26,545 |
2015-10-26 | $20.49 | $21.25 | $20.28 | $21.03 | $16.66 | 35,997 |
2015-10-23 | $20.03 | $20.86 | $19.74 | $20.77 | $16.45 | 19,866 |
2015-10-22 | $20.04 | $20.42 | $19.72 | $20.01 | $15.85 | 16,650 |
2015-10-21 | $19.90 | $20.24 | $19.77 | $20.14 | $15.95 | 14,629 |
2015-10-20 | $19.80 | $20.04 | $19.38 | $19.79 | $15.67 | 25,593 |
2015-10-19 | $20.05 | $20.43 | $19.61 | $19.68 | $15.59 | 20,241 |
2015-10-16 | $20.44 | $20.55 | $20.07 | $20.19 | $15.99 | 17,855 |
2015-10-15 | $20.50 | $20.76 | $20.12 | $20.44 | $16.19 | 19,979 |
2015-10-14 | $20.22 | $20.35 | $20.05 | $20.12 | $15.94 | 13,943 |
2015-10-13 | $20.63 | $20.94 | $20.21 | $20.21 | $16.01 | 19,252 |
2015-10-12 | $21.34 | $21.34 | $20.69 | $20.85 | $16.51 | 19,418 |
2015-10-09 | $21.06 | $21.74 | $21.04 | $21.16 | $16.76 | 10,258 |
2015-10-08 | $21.87 | $21.87 | $21.25 | $21.26 | $16.84 | 15,464 |
2015-10-07 | $21.33 | $22.00 | $21.21 | $21.70 | $17.19 | 19,179 |
2015-10-06 | $21.32 | $21.70 | $21.01 | $21.29 | $16.86 | 16,255 |
2015-10-05 | $21.21 | $21.87 | $21.04 | $21.38 | $16.93 | 23,091 |
2015-10-02 | $20.77 | $21.46 | $20.55 | $21.06 | $16.68 | 18,888 |
2015-10-01 | $21.50 | $21.50 | $20.45 | $21.10 | $16.71 | 37,569 |
2015-09-30 | $20.85 | $21.24 | $20.45 | $21.05 | $16.67 | 16,064 |
2015-09-29 | $20.30 | $20.87 | $20.30 | $20.66 | $16.36 | 27,160 |
2015-09-28 | $20.65 | $20.88 | $20.39 | $20.70 | $16.39 | 35,928 |
2015-09-25 | $21.47 | $21.59 | $20.57 | $20.72 | $16.41 | 25,072 |
2015-09-24 | $21.50 | $22.18 | $21.23 | $21.32 | $16.89 | 22,356 |
2015-09-23 | $21.45 | $21.94 | $20.86 | $21.15 | $16.75 | 28,685 |
2015-09-22 | $21.64 | $21.94 | $21.27 | $21.55 | $17.07 | 18,902 |
2015-09-21 | $22.75 | $22.75 | $21.14 | $22.00 | $17.42 | 23,707 |
2015-09-18 | $22.70 | $23.42 | $22.56 | $22.77 | $18.03 | 12,449 |
2015-09-17 | $23.09 | $23.37 | $22.78 | $23.12 | $18.31 | 10,717 |
2015-09-16 | $23.01 | $23.30 | $22.66 | $23.22 | $18.39 | 20,523 |
2015-09-15 | $23.18 | $24.37 | $22.76 | $22.83 | $18.08 | 19,818 |
2015-09-14 | $23.06 | $24.00 | $22.38 | $23.66 | $18.74 | 16,971 |
2015-09-11 | $21.67 | $23.17 | $21.64 | $23.13 | $18.32 | 46,578 |
2015-09-10 | $22.01 | $23.10 | $22.01 | $22.25 | $17.62 | 28,023 |
2015-09-09 | $22.45 | $23.00 | $21.61 | $21.95 | $17.38 | 33,627 |
2015-09-08 | $22.63 | $23.20 | $22.22 | $22.27 | $17.64 | 31,138 |
2015-09-04 | $22.44 | $23.75 | $22.34 | $22.59 | $17.89 | 17,317 |
2015-09-03 | $23.48 | $23.79 | $22.33 | $23.58 | $18.68 | 17,322 |
2015-09-02 | $23.64 | $24.28 | $23.25 | $23.50 | $18.61 | 16,937 |
2015-09-01 | $23.35 | $23.74 | $22.52 | $23.54 | $18.64 | 20,815 |
2015-08-31 | $24.64 | $24.64 | $22.30 | $23.83 | $18.87 | 22,578 |