Tortoise Power Energy Infrstrct Fd Inc (TPZ) Exchange: NYSE
Data as of April 26, 2024
$14.87 ($0.03) 0.20%
Tortoise Power Energy Infrstrct Fd Inc - Daily Information
Click for more stock information on Tortoise Power Energy Infrstrct Fd Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $14.87 |
Previous Close | $14.87 |
High | $14.92 |
Low | $14.79 |
Adjusted Open | $14.87 |
Previous Adjusted Close | $14.87 |
Adjusted High | $14.92 |
Adjusted Low | $14.79 |
Invest in Tortoise Power Energy Infrstrct Fd Inc (TPZ)
Historical Stock Data for Tortoise Power Energy Infrstrct Fd Inc (TPZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $14.87 | $14.92 | $14.79 | $14.87 | $14.87 | 9,406 |
2024-04-17 | $14.74 | $14.87 | $14.74 | $14.84 | $14.84 | 5,793 |
2024-04-16 | $14.85 | $14.85 | $14.70 | $14.74 | $14.74 | 21,553 |
2024-04-15 | $15.00 | $15.22 | $14.83 | $14.89 | $14.89 | 12,524 |
2024-04-12 | $15.24 | $15.24 | $15.04 | $15.05 | $15.05 | 4,909 |
2024-04-11 | $15.29 | $15.31 | $15.24 | $15.26 | $15.26 | 4,989 |
2024-04-10 | $15.38 | $15.77 | $15.28 | $15.37 | $15.37 | 5,952 |
2024-04-09 | $15.70 | $15.70 | $15.50 | $15.52 | $15.52 | 5,260 |
2024-04-08 | $15.59 | $15.63 | $15.54 | $15.59 | $15.59 | 4,973 |
2024-04-05 | $15.63 | $15.65 | $15.52 | $15.59 | $15.59 | 7,487 |
2024-04-04 | $15.63 | $15.80 | $15.63 | $15.68 | $15.68 | 9,039 |
2024-04-03 | $15.68 | $15.68 | $15.65 | $15.67 | $15.67 | 4,093 |
2024-04-02 | $15.55 | $15.63 | $15.29 | $15.62 | $15.62 | 6,696 |
2024-04-01 | $15.53 | $15.60 | $15.40 | $15.58 | $15.58 | 2,868 |
2024-03-28 | $15.58 | $15.59 | $15.48 | $15.59 | $15.59 | 6,239 |
2024-03-27 | $15.29 | $15.48 | $15.29 | $15.48 | $15.48 | 4,043 |
2024-03-26 | $15.32 | $15.42 | $15.32 | $15.37 | $15.37 | 3,315 |
2024-03-25 | $15.40 | $15.55 | $15.35 | $15.37 | $15.37 | 18,417 |
2024-03-22 | $15.35 | $15.41 | $15.25 | $15.32 | $15.32 | 24,607 |
2024-03-21 | $15.28 | $15.31 | $15.14 | $15.14 | $15.14 | 5,466 |
2024-03-20 | $15.54 | $15.54 | $15.17 | $15.35 | $15.24 | 8,021 |
2024-03-19 | $15.16 | $15.23 | $15.16 | $15.23 | $15.13 | 5,887 |
2024-03-18 | $15.77 | $15.77 | $15.19 | $15.19 | $15.09 | 11,942 |
2024-03-15 | $15.14 | $15.25 | $15.14 | $15.23 | $15.13 | 3,774 |
2024-03-14 | $15.25 | $15.35 | $15.22 | $15.22 | $15.12 | 11,174 |
2024-03-13 | $15.10 | $15.24 | $15.10 | $15.22 | $15.12 | 8,381 |
2024-03-12 | $14.90 | $15.10 | $14.90 | $15.08 | $14.98 | 16,822 |
2024-03-11 | $14.93 | $14.99 | $14.93 | $14.97 | $14.87 | 6,911 |
2024-03-08 | $14.92 | $14.95 | $14.89 | $14.91 | $14.81 | 12,807 |
2024-03-07 | $14.92 | $14.92 | $14.85 | $14.89 | $14.79 | 2,736 |
2024-03-06 | $14.80 | $14.89 | $14.78 | $14.87 | $14.77 | 6,515 |
2024-03-05 | $14.74 | $14.80 | $14.71 | $14.75 | $14.65 | 8,210 |
2024-03-04 | $14.74 | $14.75 | $14.68 | $14.73 | $14.63 | 4,796 |
2024-03-01 | $14.61 | $14.74 | $14.60 | $14.70 | $14.60 | 13,768 |
2024-02-29 | $14.53 | $14.64 | $14.53 | $14.56 | $14.46 | 6,328 |
2024-02-28 | $14.60 | $14.60 | $14.50 | $14.54 | $14.44 | 2,077 |
2024-02-27 | $14.65 | $14.65 | $14.55 | $14.55 | $14.45 | 6,513 |
2024-02-26 | $14.49 | $14.59 | $14.49 | $14.55 | $14.45 | 10,559 |
2024-02-23 | $14.54 | $14.62 | $14.51 | $14.60 | $14.50 | 13,743 |
2024-02-22 | $14.36 | $14.62 | $14.36 | $14.53 | $14.43 | 16,804 |
2024-02-21 | $14.54 | $14.54 | $14.47 | $14.49 | $14.39 | 2,058 |
2024-02-20 | $14.47 | $14.61 | $14.45 | $14.49 | $14.28 | 13,014 |
2024-02-16 | $14.44 | $14.49 | $14.42 | $14.44 | $14.44 | 7,914 |
2024-02-15 | $14.21 | $14.46 | $14.20 | $14.44 | $14.44 | 17,201 |
2024-02-14 | $14.16 | $14.44 | $14.14 | $14.14 | $14.14 | 14,651 |
2024-02-13 | $14.30 | $14.30 | $14.16 | $14.16 | $14.16 | 5,687 |
2024-02-12 | $14.19 | $14.37 | $14.19 | $14.33 | $14.33 | 10,160 |
2024-02-09 | $14.23 | $14.24 | $14.15 | $14.18 | $14.18 | 7,093 |
2024-02-08 | $14.11 | $14.21 | $14.10 | $14.17 | $14.17 | 2,645 |
2024-02-07 | $14.11 | $14.19 | $14.08 | $14.09 | $14.09 | 6,342 |
2024-02-06 | $14.08 | $14.13 | $14.08 | $14.13 | $14.13 | 15,216 |
2024-02-05 | $14.21 | $14.21 | $14.04 | $14.08 | $14.08 | 7,803 |
2024-02-02 | $14.15 | $14.21 | $14.11 | $14.18 | $14.18 | 10,152 |
2024-02-01 | $14.19 | $14.28 | $14.18 | $14.25 | $14.25 | 25,131 |
2024-01-31 | $14.22 | $14.25 | $14.11 | $14.13 | $14.13 | 5,014 |
2024-01-30 | $14.14 | $14.21 | $14.14 | $14.20 | $14.20 | 6,970 |
2024-01-29 | $14.20 | $14.20 | $14.12 | $14.17 | $14.17 | 19,416 |
2024-01-26 | $14.07 | $14.14 | $14.05 | $14.14 | $14.14 | 6,621 |
2024-01-25 | $14.01 | $14.06 | $13.95 | $14.06 | $14.06 | 5,308 |
2024-01-24 | $13.92 | $13.96 | $13.92 | $13.94 | $13.94 | 7,970 |
2024-01-23 | $13.82 | $13.97 | $13.79 | $13.89 | $13.89 | 17,541 |
2024-01-22 | $13.86 | $14.01 | $13.85 | $13.94 | $13.84 | 34,442 |
2024-01-19 | $13.94 | $13.94 | $13.81 | $13.86 | $13.76 | 7,892 |
2024-01-18 | $13.94 | $13.94 | $13.85 | $13.88 | $13.88 | 11,932 |
2024-01-17 | $14.05 | $14.08 | $13.86 | $13.94 | $13.94 | 14,412 |
2024-01-16 | $14.21 | $14.28 | $14.04 | $14.05 | $14.05 | 5,351 |
2024-01-12 | $14.20 | $14.23 | $14.16 | $14.21 | $14.21 | 6,370 |
2024-01-11 | $14.15 | $14.19 | $14.09 | $14.15 | $14.15 | 2,695 |
2024-01-10 | $14.08 | $14.15 | $14.04 | $14.12 | $14.12 | 8,097 |
2024-01-09 | $14.09 | $14.09 | $13.98 | $14.05 | $14.05 | 3,299 |
2024-01-08 | $14.03 | $14.12 | $13.97 | $14.05 | $14.05 | 32,241 |
2024-01-05 | $14.27 | $14.31 | $13.98 | $14.10 | $14.10 | 11,374 |
2024-01-04 | $14.23 | $14.28 | $14.16 | $14.18 | $14.18 | 3,838 |
2024-01-03 | $13.98 | $14.32 | $13.91 | $14.27 | $14.27 | 16,527 |
2024-01-02 | $14.05 | $14.05 | $13.92 | $14.04 | $14.04 | 18,444 |
2023-12-29 | $14.05 | $14.08 | $13.96 | $14.01 | $14.01 | 18,842 |
2023-12-28 | $13.97 | $14.03 | $13.97 | $14.03 | $14.03 | 36,343 |
2023-12-27 | $13.99 | $13.99 | $13.92 | $13.97 | $13.97 | 9,685 |
2023-12-26 | $13.96 | $14.00 | $13.91 | $13.93 | $13.93 | 12,167 |
2023-12-22 | $13.90 | $13.95 | $13.72 | $13.82 | $13.82 | 13,780 |
2023-12-21 | $13.74 | $13.89 | $13.74 | $13.82 | $13.82 | 23,755 |
2023-12-20 | $13.96 | $14.06 | $13.85 | $13.85 | $13.75 | 32,221 |
2023-12-19 | $13.80 | $13.96 | $13.80 | $13.92 | $13.82 | 8,501 |
2023-12-18 | $13.99 | $14.09 | $13.80 | $13.80 | $13.70 | 18,481 |
2023-12-15 | $14.10 | $14.11 | $13.90 | $13.98 | $13.87 | 7,379 |
2023-12-14 | $13.77 | $14.11 | $13.77 | $13.99 | $13.88 | 28,477 |
2023-12-13 | $13.44 | $13.75 | $13.43 | $13.75 | $13.65 | 20,726 |
2023-12-12 | $13.48 | $13.59 | $13.36 | $13.48 | $13.38 | 13,978 |
2023-12-11 | $13.51 | $13.56 | $13.51 | $13.53 | $13.43 | 6,310 |
2023-12-08 | $13.41 | $13.57 | $13.41 | $13.51 | $13.41 | 17,911 |
2023-12-07 | $13.57 | $13.61 | $13.50 | $13.53 | $13.43 | 14,223 |
2023-12-06 | $13.58 | $13.68 | $13.50 | $13.60 | $13.50 | 27,947 |
2023-12-05 | $13.67 | $13.69 | $13.55 | $13.56 | $13.46 | 79,112 |
2023-12-04 | $13.64 | $13.75 | $13.64 | $13.73 | $13.63 | 43,433 |
2023-12-01 | $13.57 | $13.74 | $13.57 | $13.73 | $13.73 | 11,282 |
2023-11-30 | $13.56 | $13.60 | $13.48 | $13.57 | $13.57 | 17,659 |
2023-11-29 | $13.44 | $13.53 | $13.44 | $13.46 | $13.46 | 16,743 |
2023-11-28 | $13.33 | $13.46 | $13.33 | $13.42 | $13.42 | 5,378 |
2023-11-27 | $13.42 | $13.42 | $13.29 | $13.37 | $13.37 | 17,641 |
2023-11-24 | $13.40 | $13.42 | $13.36 | $13.37 | $13.37 | 4,216 |
2023-11-22 | $13.27 | $13.41 | $13.27 | $13.34 | $13.34 | 4,602 |
2023-11-21 | $13.32 | $13.38 | $13.25 | $13.32 | $13.32 | 17,453 |
2023-11-20 | $13.50 | $13.50 | $13.39 | $13.39 | $13.29 | 20,613 |
2023-11-17 | $13.27 | $13.47 | $13.27 | $13.41 | $13.31 | 19,677 |
2023-11-16 | $13.40 | $13.50 | $13.29 | $13.31 | $13.21 | 14,852 |
2023-11-15 | $13.47 | $13.48 | $13.18 | $13.41 | $13.31 | 7,282 |
2023-11-14 | $13.47 | $13.49 | $13.36 | $13.45 | $13.34 | 26,227 |
2023-11-13 | $13.34 | $13.39 | $13.23 | $13.28 | $13.18 | 27,922 |
2023-11-10 | $13.28 | $13.30 | $13.20 | $13.29 | $13.19 | 10,556 |
2023-11-09 | $13.43 | $13.51 | $13.14 | $13.14 | $13.04 | 25,903 |
2023-11-08 | $13.63 | $13.69 | $13.31 | $13.32 | $13.22 | 11,589 |
2023-11-07 | $13.76 | $13.98 | $13.58 | $13.62 | $13.51 | 11,238 |
2023-11-06 | $13.68 | $13.80 | $13.66 | $13.70 | $13.59 | 10,381 |
2023-11-03 | $13.59 | $13.81 | $13.59 | $13.72 | $13.61 | 3,719 |
2023-11-02 | $13.32 | $13.80 | $13.32 | $13.62 | $13.51 | 7,250 |
2023-11-01 | $13.32 | $13.62 | $13.32 | $13.32 | $13.22 | 3,262 |
2023-10-31 | $13.50 | $13.68 | $13.31 | $13.37 | $13.27 | 39,510 |
2023-10-30 | $13.30 | $13.57 | $13.30 | $13.56 | $13.45 | 1,331 |
2023-10-27 | $13.69 | $13.69 | $13.39 | $13.47 | $13.36 | 3,564 |
2023-10-26 | $13.64 | $13.69 | $13.43 | $13.62 | $13.51 | 6,216 |
2023-10-25 | $13.38 | $13.73 | $13.33 | $13.70 | $13.70 | 11,254 |
2023-10-24 | $13.30 | $13.70 | $13.30 | $13.45 | $13.45 | 5,079 |
2023-10-23 | $13.30 | $13.53 | $13.30 | $13.45 | $13.45 | 20,970 |
2023-10-20 | $13.46 | $13.72 | $13.30 | $13.45 | $13.35 | 25,183 |
2023-10-19 | $13.48 | $13.67 | $13.48 | $13.48 | $13.38 | 8,451 |
2023-10-18 | $13.50 | $13.55 | $13.48 | $13.48 | $13.38 | 4,093 |
2023-10-17 | $13.54 | $13.54 | $13.39 | $13.52 | $13.42 | 14,192 |
2023-10-16 | $13.32 | $13.51 | $13.32 | $13.51 | $13.41 | 16,968 |
2023-10-13 | $13.29 | $13.38 | $13.29 | $13.35 | $13.25 | 25,699 |
2023-10-12 | $13.33 | $13.33 | $13.23 | $13.26 | $13.16 | 8,223 |
2023-10-11 | $13.28 | $13.30 | $13.28 | $13.30 | $13.20 | 981 |
2023-10-10 | $13.18 | $13.25 | $13.18 | $13.21 | $13.11 | 4,217 |
2023-10-09 | $13.09 | $13.24 | $13.05 | $13.18 | $13.08 | 10,612 |
2023-10-06 | $12.90 | $13.00 | $12.76 | $12.90 | $12.80 | 6,092 |
2023-10-05 | $12.90 | $12.99 | $12.79 | $12.84 | $12.74 | 17,718 |
2023-10-04 | $12.96 | $12.97 | $12.90 | $12.95 | $12.85 | 10,162 |
2023-10-03 | $13.23 | $13.23 | $12.85 | $13.03 | $12.93 | 10,914 |
2023-10-02 | $13.33 | $13.33 | $13.21 | $13.26 | $13.16 | 16,137 |
2023-09-29 | $13.35 | $13.42 | $13.30 | $13.36 | $13.26 | 15,260 |
2023-09-28 | $13.26 | $13.41 | $13.14 | $13.38 | $13.28 | 11,526 |
2023-09-27 | $13.25 | $13.37 | $13.16 | $13.28 | $13.18 | 29,656 |
2023-09-26 | $13.57 | $13.57 | $13.15 | $13.18 | $13.08 | 29,081 |
2023-09-25 | $13.58 | $13.70 | $13.56 | $13.59 | $13.48 | 9,926 |
2023-09-22 | $13.59 | $13.66 | $13.59 | $13.59 | $13.48 | 9,531 |
2023-09-21 | $13.65 | $13.65 | $13.53 | $13.56 | $13.46 | 19,597 |
2023-09-20 | $13.67 | $13.75 | $13.67 | $13.73 | $13.52 | 10,760 |
2023-09-19 | $13.77 | $13.78 | $13.67 | $13.69 | $13.48 | 8,631 |
2023-09-18 | $13.76 | $13.79 | $13.66 | $13.71 | $13.50 | 5,031 |
2023-09-15 | $13.66 | $13.74 | $13.66 | $13.71 | $13.50 | 5,473 |
2023-09-14 | $13.68 | $13.77 | $13.66 | $13.72 | $13.51 | 16,222 |
2023-09-13 | $13.81 | $13.82 | $13.52 | $13.65 | $13.44 | 14,480 |
2023-09-12 | $13.82 | $13.86 | $13.79 | $13.79 | $13.58 | 8,807 |
2023-09-11 | $13.80 | $13.84 | $13.75 | $13.79 | $13.57 | 4,880 |
2023-09-08 | $13.83 | $13.92 | $13.75 | $13.77 | $13.56 | 10,013 |
2023-09-07 | $13.64 | $13.85 | $13.64 | $13.85 | $13.64 | 6,346 |
2023-09-06 | $13.88 | $13.88 | $13.74 | $13.74 | $13.53 | 2,720 |
2023-09-05 | $13.89 | $13.91 | $13.85 | $13.91 | $13.70 | 2,545 |
2023-09-01 | $13.85 | $13.93 | $13.79 | $13.90 | $13.69 | 11,577 |
2023-08-31 | $13.80 | $13.83 | $13.75 | $13.76 | $13.55 | 6,190 |
2023-08-30 | $13.72 | $13.80 | $13.72 | $13.74 | $13.53 | 5,504 |
2023-08-29 | $13.73 | $13.76 | $13.62 | $13.74 | $13.52 | 4,709 |
2023-08-28 | $13.64 | $13.67 | $13.61 | $13.67 | $13.45 | 3,370 |
2023-08-25 | $13.58 | $13.65 | $13.58 | $13.63 | $13.42 | 5,097 |
2023-08-24 | $13.59 | $13.64 | $13.59 | $13.63 | $13.42 | 2,567 |
2023-08-23 | $13.65 | $13.66 | $13.57 | $13.66 | $13.45 | 9,337 |
2023-08-22 | $13.75 | $13.77 | $13.72 | $13.75 | $13.44 | 4,126 |
2023-08-21 | $13.72 | $13.82 | $13.68 | $13.70 | $13.39 | 6,834 |
2023-08-18 | $13.69 | $13.78 | $13.69 | $13.70 | $13.39 | 20,815 |
2023-08-17 | $13.75 | $13.76 | $13.70 | $13.70 | $13.39 | 17,081 |
2023-08-16 | $13.70 | $13.82 | $13.63 | $13.63 | $13.32 | 3,984 |
2023-08-15 | $13.91 | $13.96 | $13.75 | $13.75 | $13.44 | 14,969 |
2023-08-14 | $13.92 | $13.94 | $13.92 | $13.94 | $13.62 | 10,303 |
2023-08-11 | $13.80 | $13.95 | $13.80 | $13.92 | $13.60 | 1,274 |
2023-08-10 | $13.83 | $13.93 | $13.83 | $13.84 | $13.52 | 1,892 |
2023-08-09 | $13.89 | $13.99 | $13.82 | $13.82 | $13.50 | 5,067 |
2023-08-08 | $13.81 | $13.85 | $13.77 | $13.83 | $13.51 | 3,937 |
2023-08-07 | $13.89 | $13.89 | $13.81 | $13.86 | $13.54 | 8,172 |
2023-08-04 | $13.79 | $13.92 | $13.79 | $13.86 | $13.86 | 10,694 |
2023-08-03 | $13.67 | $13.73 | $13.64 | $13.72 | $13.72 | 6,292 |
2023-08-02 | $13.66 | $13.67 | $13.61 | $13.66 | $13.66 | 6,834 |
2023-08-01 | $13.80 | $13.81 | $13.68 | $13.71 | $13.71 | 4,977 |
2023-07-31 | $13.80 | $13.93 | $13.74 | $13.82 | $13.82 | 24,189 |
2023-07-28 | $13.54 | $13.77 | $13.54 | $13.75 | $13.75 | 17,805 |
2023-07-27 | $13.79 | $13.79 | $13.56 | $13.58 | $13.58 | 13,518 |
2023-07-26 | $13.69 | $13.75 | $13.67 | $13.71 | $13.71 | 11,920 |
2023-07-25 | $13.78 | $13.79 | $13.65 | $13.67 | $13.67 | 10,833 |
2023-07-24 | $13.64 | $13.78 | $13.64 | $13.78 | $13.78 | 13,912 |
2023-07-21 | $13.65 | $13.70 | $13.60 | $13.67 | $13.67 | 20,229 |
2023-07-20 | $13.63 | $13.71 | $13.63 | $13.70 | $13.60 | 13,720 |
2023-07-19 | $13.54 | $13.61 | $13.54 | $13.59 | $13.49 | 12,199 |
2023-07-18 | $13.36 | $13.53 | $13.36 | $13.50 | $13.40 | 11,202 |
2023-07-17 | $13.36 | $13.43 | $13.36 | $13.41 | $13.31 | 5,997 |
2023-07-14 | $13.39 | $13.41 | $13.32 | $13.38 | $13.28 | 11,170 |
2023-07-13 | $13.47 | $13.51 | $13.41 | $13.47 | $13.37 | 15,626 |
2023-07-12 | $13.40 | $13.50 | $13.35 | $13.42 | $13.32 | 27,534 |
2023-07-11 | $13.36 | $13.37 | $13.31 | $13.31 | $13.21 | 7,329 |
2023-07-10 | $13.20 | $13.27 | $13.20 | $13.24 | $13.14 | 3,753 |
2023-07-07 | $13.16 | $13.27 | $13.09 | $13.19 | $13.09 | 7,577 |
2023-07-06 | $13.07 | $13.17 | $13.07 | $13.10 | $13.00 | 9,935 |
2023-07-05 | $13.21 | $13.25 | $13.17 | $13.19 | $13.09 | 11,986 |
2023-07-03 | $13.27 | $13.32 | $13.20 | $13.24 | $13.14 | 6,110 |
2023-06-30 | $13.25 | $13.31 | $13.21 | $13.21 | $13.11 | 9,620 |
2023-06-29 | $13.10 | $13.24 | $13.08 | $13.21 | $13.11 | 10,220 |
2023-06-28 | $13.00 | $13.15 | $12.96 | $13.11 | $13.01 | 7,630 |
2023-06-27 | $12.88 | $12.94 | $12.88 | $12.94 | $12.84 | 4,998 |
2023-06-26 | $12.71 | $12.86 | $12.71 | $12.84 | $12.74 | 9,447 |
2023-06-23 | $12.78 | $12.85 | $12.66 | $12.68 | $12.58 | 12,583 |
2023-06-22 | $12.89 | $12.89 | $12.75 | $12.80 | $12.70 | 11,567 |
2023-06-21 | $12.91 | $12.94 | $12.90 | $12.94 | $12.73 | 5,064 |
2023-06-20 | $12.90 | $12.91 | $12.87 | $12.90 | $12.70 | 7,908 |
2023-06-16 | $12.99 | $13.04 | $12.97 | $13.00 | $13.00 | 5,303 |
2023-06-15 | $12.89 | $13.02 | $12.89 | $13.02 | $13.02 | 14,797 |
2023-06-14 | $12.88 | $12.93 | $12.83 | $12.90 | $12.90 | 12,138 |
2023-06-13 | $12.87 | $12.87 | $12.80 | $12.84 | $12.84 | 11,020 |
2023-06-12 | $12.76 | $12.88 | $12.76 | $12.79 | $12.79 | 9,884 |
2023-06-09 | $12.94 | $12.96 | $12.84 | $12.86 | $12.86 | 9,971 |
2023-06-08 | $12.92 | $13.00 | $12.91 | $12.98 | $12.98 | 9,078 |
2023-06-07 | $12.88 | $12.99 | $12.88 | $12.91 | $12.91 | 6,619 |
2023-06-06 | $12.81 | $12.87 | $12.81 | $12.82 | $12.82 | 5,340 |
2023-06-05 | $12.90 | $12.91 | $12.80 | $12.87 | $12.87 | 9,335 |
2023-06-02 | $12.67 | $12.87 | $12.66 | $12.86 | $12.86 | 11,164 |
2023-06-01 | $12.58 | $12.67 | $12.48 | $12.66 | $12.66 | 17,264 |
2023-05-31 | $12.49 | $12.54 | $12.45 | $12.47 | $12.47 | 12,016 |
2023-05-30 | $12.56 | $12.60 | $12.51 | $12.54 | $12.54 | 14,689 |
2023-05-26 | $12.58 | $12.66 | $12.56 | $12.62 | $12.62 | 11,943 |
2023-05-25 | $12.60 | $12.64 | $12.48 | $12.54 | $12.54 | 12,959 |
2023-05-24 | $12.69 | $12.73 | $12.63 | $12.64 | $12.64 | 10,256 |
2023-05-23 | $12.68 | $12.75 | $12.65 | $12.68 | $12.68 | 12,662 |
2023-05-22 | $12.77 | $12.92 | $12.75 | $12.78 | $12.68 | 25,181 |
2023-05-19 | $12.80 | $12.91 | $12.77 | $12.80 | $12.69 | 15,979 |
2023-05-18 | $12.73 | $12.84 | $12.69 | $12.83 | $12.72 | 20,794 |
2023-05-17 | $12.74 | $12.80 | $12.70 | $12.77 | $12.67 | 5,044 |
2023-05-16 | $12.79 | $12.85 | $12.70 | $12.70 | $12.60 | 10,888 |
2023-05-15 | $12.74 | $13.01 | $12.73 | $12.93 | $12.82 | 25,260 |
2023-05-12 | $12.58 | $12.68 | $12.57 | $12.63 | $12.53 | 17,917 |
2023-05-11 | $12.64 | $12.68 | $12.56 | $12.56 | $12.46 | 6,540 |
2023-05-10 | $12.71 | $12.76 | $12.65 | $12.70 | $12.60 | 17,160 |
2023-05-09 | $12.67 | $12.79 | $12.64 | $12.65 | $12.55 | 13,299 |
2023-05-08 | $12.82 | $12.82 | $12.67 | $12.67 | $12.57 | 9,013 |
2023-05-05 | $12.74 | $12.81 | $12.69 | $12.74 | $12.63 | 22,881 |
2023-05-04 | $12.79 | $12.93 | $12.58 | $12.62 | $12.52 | 15,931 |
2023-05-03 | $12.77 | $12.87 | $12.75 | $12.76 | $12.66 | 11,604 |
2023-05-02 | $12.96 | $12.96 | $12.74 | $12.81 | $12.70 | 15,600 |
2023-05-01 | $13.01 | $13.17 | $12.97 | $12.98 | $12.98 | 12,346 |
2023-04-28 | $12.99 | $13.18 | $12.98 | $13.06 | $13.06 | 9,659 |
2023-04-27 | $12.82 | $12.96 | $12.81 | $12.96 | $12.96 | 14,618 |
2023-04-26 | $12.97 | $13.16 | $12.86 | $12.86 | $12.86 | 4,213 |
2023-04-25 | $13.12 | $13.12 | $12.97 | $12.97 | $12.97 | 5,408 |
2023-04-24 | $13.03 | $13.13 | $13.03 | $13.12 | $13.12 | 2,650 |
2023-04-21 | $12.93 | $13.01 | $12.93 | $13.01 | $13.01 | 3,655 |
2023-04-20 | $13.01 | $13.01 | $12.91 | $12.95 | $12.95 | 3,669 |
2023-04-19 | $13.12 | $13.15 | $13.09 | $13.09 | $12.98 | 4,558 |
2023-04-18 | $13.15 | $13.18 | $13.12 | $13.18 | $13.07 | 13,184 |
2023-04-17 | $13.20 | $13.20 | $13.07 | $13.14 | $13.03 | 15,341 |
2023-04-14 | $13.12 | $13.16 | $13.05 | $13.12 | $13.12 | 10,031 |
2023-04-13 | $13.10 | $13.15 | $13.09 | $13.11 | $13.11 | 7,749 |
2023-04-12 | $13.18 | $13.18 | $13.03 | $13.09 | $13.09 | 23,506 |
2023-04-11 | $13.02 | $13.13 | $13.02 | $13.09 | $13.09 | 11,077 |
2023-04-10 | $12.93 | $13.06 | $12.93 | $12.99 | $12.99 | 5,500 |
2023-04-06 | $13.03 | $13.03 | $12.93 | $12.95 | $12.95 | 7,990 |
2023-04-05 | $12.97 | $12.98 | $12.93 | $12.98 | $12.98 | 8,471 |
2023-04-04 | $13.01 | $13.01 | $12.88 | $12.91 | $12.91 | 13,319 |
2023-04-03 | $12.97 | $13.00 | $12.93 | $12.99 | $12.99 | 34,290 |
2023-03-31 | $12.90 | $12.97 | $12.80 | $12.85 | $12.85 | 74,334 |
2023-03-30 | $12.79 | $12.83 | $12.76 | $12.81 | $12.81 | 4,913 |
2023-03-29 | $12.67 | $12.75 | $12.67 | $12.70 | $12.70 | 49,022 |
2023-03-28 | $12.65 | $12.67 | $12.49 | $12.63 | $12.63 | 15,488 |
2023-03-27 | $12.47 | $12.63 | $12.45 | $12.62 | $12.62 | 5,232 |
2023-03-24 | $12.34 | $12.42 | $12.31 | $12.38 | $12.38 | 6,304 |
2023-03-23 | $12.59 | $12.59 | $12.36 | $12.40 | $12.40 | 10,073 |
2023-03-22 | $12.79 | $12.81 | $12.59 | $12.59 | $12.48 | 5,718 |
2023-03-21 | $12.70 | $12.73 | $12.64 | $12.70 | $12.59 | 9,932 |
2023-03-20 | $12.51 | $12.57 | $12.45 | $12.53 | $12.42 | 17,048 |
2023-03-17 | $12.57 | $12.73 | $12.40 | $12.51 | $12.40 | 10,312 |
2023-03-16 | $12.48 | $12.60 | $12.38 | $12.57 | $12.46 | 10,029 |
2023-03-15 | $12.65 | $12.65 | $12.33 | $12.51 | $12.40 | 47,996 |
2023-03-14 | $12.70 | $12.85 | $12.65 | $12.74 | $12.63 | 16,874 |
2023-03-13 | $12.61 | $12.77 | $12.61 | $12.66 | $12.55 | 13,377 |
2023-03-10 | $12.99 | $13.12 | $12.76 | $12.80 | $12.69 | 30,842 |
2023-03-09 | $13.08 | $13.14 | $12.96 | $12.96 | $12.85 | 13,349 |
2023-03-08 | $13.12 | $13.16 | $12.97 | $13.02 | $12.91 | 11,590 |
2023-03-07 | $13.20 | $13.25 | $13.08 | $13.12 | $13.01 | 16,375 |
2023-03-06 | $13.20 | $13.27 | $13.19 | $13.20 | $13.09 | 21,157 |
2023-03-03 | $13.12 | $13.25 | $13.12 | $13.25 | $13.25 | 31,152 |
2023-03-02 | $13.13 | $13.19 | $13.00 | $13.12 | $13.12 | 24,573 |
2023-03-01 | $13.00 | $13.01 | $12.97 | $13.01 | $13.01 | 10,456 |
2023-02-28 | $13.12 | $13.12 | $13.00 | $13.00 | $13.00 | 14,474 |
2023-02-27 | $13.04 | $13.11 | $13.00 | $13.05 | $13.05 | 12,681 |
2023-02-24 | $13.00 | $13.00 | $12.92 | $12.92 | $12.92 | 24,775 |
2023-02-23 | $13.07 | $13.09 | $12.98 | $13.01 | $13.01 | 32,298 |
2023-02-22 | $12.93 | $13.01 | $12.92 | $12.94 | $12.94 | 47,502 |
2023-02-21 | $13.26 | $13.29 | $12.84 | $12.92 | $12.92 | 54,347 |
2023-02-17 | $13.44 | $13.62 | $13.23 | $13.26 | $13.26 | 12,960 |
2023-02-16 | $13.55 | $13.62 | $13.55 | $13.55 | $13.55 | 16,722 |
2023-02-15 | $13.55 | $13.61 | $13.53 | $13.59 | $13.59 | 18,812 |
2023-02-14 | $13.58 | $13.65 | $13.56 | $13.61 | $13.61 | 12,896 |
2023-02-13 | $13.60 | $13.70 | $13.58 | $13.60 | $13.60 | 15,953 |
2023-02-10 | $13.50 | $13.61 | $13.44 | $13.61 | $13.61 | 17,120 |
2023-02-09 | $13.52 | $13.61 | $13.48 | $13.48 | $13.48 | 10,417 |
2023-02-08 | $13.65 | $13.65 | $13.47 | $13.60 | $13.60 | 14,726 |
2023-02-07 | $13.60 | $13.60 | $13.50 | $13.60 | $13.60 | 17,038 |
2023-02-06 | $13.65 | $13.66 | $13.49 | $13.50 | $13.50 | 16,094 |
2023-02-03 | $13.75 | $13.78 | $13.65 | $13.68 | $13.68 | 14,612 |
2023-02-02 | $13.64 | $13.75 | $13.64 | $13.73 | $13.73 | 8,833 |
2023-02-01 | $13.71 | $13.71 | $13.53 | $13.64 | $13.64 | 23,482 |
2023-01-31 | $13.64 | $13.70 | $13.60 | $13.66 | $13.66 | 31,173 |
2023-01-30 | $13.69 | $13.71 | $13.57 | $13.59 | $13.59 | 13,952 |
2023-01-27 | $13.75 | $13.83 | $13.70 | $13.73 | $13.73 | 9,175 |
2023-01-26 | $13.67 | $13.76 | $13.67 | $13.72 | $13.72 | 2,626 |
2023-01-25 | $13.67 | $13.86 | $13.61 | $13.62 | $13.62 | 10,538 |
2023-01-24 | $13.79 | $13.81 | $13.75 | $13.80 | $13.80 | 10,264 |
2023-01-23 | $13.78 | $13.88 | $13.78 | $13.83 | $13.83 | 26,320 |
2023-01-20 | $13.79 | $13.86 | $13.77 | $13.86 | $13.76 | 9,499 |
2023-01-19 | $13.65 | $13.89 | $13.49 | $13.78 | $13.68 | 43,307 |
2023-01-18 | $13.75 | $13.82 | $13.64 | $13.67 | $13.57 | 14,492 |
2023-01-17 | $13.62 | $13.78 | $13.62 | $13.68 | $13.58 | 19,842 |
2023-01-13 | $13.67 | $13.74 | $13.64 | $13.65 | $13.55 | 5,897 |
2023-01-12 | $13.54 | $13.74 | $13.49 | $13.67 | $13.57 | 23,468 |
2023-01-11 | $13.36 | $13.50 | $13.32 | $13.48 | $13.38 | 16,420 |
2023-01-10 | $13.23 | $13.48 | $13.11 | $13.31 | $13.20 | 19,734 |
2023-01-09 | $13.13 | $13.34 | $13.06 | $13.18 | $13.08 | 10,685 |
2023-01-06 | $12.82 | $13.32 | $12.82 | $13.06 | $12.96 | 26,410 |
2023-01-05 | $12.57 | $12.77 | $12.57 | $12.71 | $12.61 | 6,381 |
2023-01-04 | $12.63 | $12.78 | $12.63 | $12.68 | $12.58 | 12,038 |
2023-01-03 | $12.76 | $12.81 | $12.63 | $12.67 | $12.57 | 11,252 |
2022-12-30 | $12.72 | $12.87 | $12.66 | $12.76 | $12.66 | 13,002 |
2022-12-29 | $12.68 | $12.83 | $12.45 | $12.78 | $12.68 | 51,262 |
2022-12-28 | $12.65 | $12.73 | $12.65 | $12.70 | $12.60 | 24,976 |
2022-12-27 | $12.67 | $12.73 | $12.63 | $12.65 | $12.55 | 9,223 |
2022-12-23 | $12.59 | $12.76 | $12.51 | $12.60 | $12.51 | 34,343 |
2022-12-22 | $12.67 | $12.75 | $12.44 | $12.51 | $12.42 | 26,701 |
2022-12-21 | $12.84 | $12.86 | $12.70 | $12.79 | $12.59 | 33,681 |
2022-12-20 | $12.65 | $12.89 | $12.58 | $12.72 | $12.52 | 19,807 |
2022-12-19 | $12.99 | $12.99 | $12.78 | $12.80 | $12.59 | 18,629 |
2022-12-16 | $12.90 | $12.96 | $12.73 | $12.96 | $12.76 | 18,503 |
2022-12-15 | $13.15 | $13.26 | $13.00 | $13.00 | $12.79 | 10,856 |
2022-12-14 | $13.25 | $13.37 | $13.03 | $13.28 | $13.07 | 7,188 |
2022-12-13 | $13.31 | $13.31 | $13.23 | $13.23 | $13.02 | 2,937 |
2022-12-12 | $13.00 | $13.12 | $13.00 | $13.12 | $12.91 | 4,226 |
2022-12-09 | $13.01 | $13.06 | $12.89 | $12.89 | $12.69 | 21,021 |
2022-12-08 | $13.25 | $13.25 | $13.01 | $13.01 | $12.80 | 16,787 |
2022-12-07 | $13.25 | $13.37 | $13.14 | $13.18 | $12.97 | 5,426 |
2022-12-06 | $13.35 | $13.44 | $13.16 | $13.17 | $12.96 | 17,165 |
2022-12-05 | $13.93 | $13.93 | $13.40 | $13.40 | $13.19 | 33,697 |
2022-12-02 | $13.63 | $14.04 | $13.50 | $14.01 | $13.79 | 7,975 |
2022-12-01 | $13.74 | $13.74 | $13.69 | $13.69 | $13.47 | 2,052 |
2022-11-30 | $13.53 | $14.00 | $13.53 | $13.63 | $13.41 | 18,865 |
2022-11-29 | $13.54 | $13.60 | $13.42 | $13.57 | $13.36 | 9,802 |
2022-11-28 | $13.50 | $13.61 | $13.48 | $13.48 | $13.27 | 11,333 |
2022-11-25 | $13.65 | $13.66 | $13.63 | $13.63 | $13.41 | 905 |
2022-11-23 | $13.65 | $13.74 | $13.51 | $13.54 | $13.33 | 19,879 |
2022-11-22 | $13.68 | $13.75 | $13.60 | $13.72 | $13.50 | 12,394 |
2022-11-21 | $13.70 | $13.77 | $13.53 | $13.70 | $13.38 | 6,667 |
2022-11-18 | $14.38 | $14.38 | $13.52 | $13.79 | $13.47 | 4,226 |
2022-11-17 | $13.84 | $13.84 | $13.50 | $13.63 | $13.31 | 15,266 |
2022-11-16 | $13.76 | $13.84 | $13.76 | $13.83 | $13.51 | 129,483 |
2022-11-15 | $13.76 | $13.90 | $13.74 | $13.76 | $13.44 | 20,074 |
2022-11-14 | $13.59 | $14.01 | $13.59 | $13.76 | $13.44 | 16,769 |
2022-11-11 | $13.38 | $13.71 | $13.34 | $13.70 | $13.38 | 44,344 |
2022-11-10 | $12.98 | $13.36 | $12.98 | $13.28 | $12.97 | 14,031 |
2022-11-09 | $13.10 | $13.20 | $12.85 | $12.85 | $12.55 | 20,008 |
2022-11-08 | $13.33 | $13.33 | $12.96 | $13.14 | $12.83 | 32,296 |
2022-11-07 | $13.25 | $13.34 | $13.24 | $13.24 | $12.93 | 8,688 |
2022-11-04 | $13.28 | $13.28 | $13.07 | $13.22 | $12.91 | 28,473 |
2022-11-03 | $13.14 | $13.21 | $13.05 | $13.19 | $12.88 | 13,715 |
2022-11-02 | $13.42 | $13.44 | $13.17 | $13.17 | $12.86 | 13,304 |
2022-11-01 | $13.44 | $13.54 | $13.35 | $13.37 | $13.06 | 5,041 |
2022-10-31 | $13.33 | $13.57 | $13.25 | $13.28 | $12.97 | 36,925 |
2022-10-28 | $13.62 | $13.62 | $13.45 | $13.47 | $13.16 | 23,102 |
2022-10-27 | $13.44 | $13.60 | $13.44 | $13.49 | $13.18 | 14,553 |
2022-10-26 | $13.49 | $13.52 | $13.40 | $13.41 | $13.10 | 9,889 |
2022-10-25 | $13.40 | $13.51 | $13.26 | $13.45 | $13.14 | 12,512 |
2022-10-24 | $13.42 | $13.46 | $13.33 | $13.38 | $13.07 | 8,990 |
2022-10-21 | $13.36 | $13.51 | $13.36 | $13.44 | $13.13 | 34,172 |
2022-10-20 | $13.46 | $13.52 | $13.41 | $13.47 | $13.05 | 58,566 |
2022-10-19 | $13.42 | $13.44 | $13.35 | $13.44 | $13.03 | 116,527 |
2022-10-18 | $13.37 | $13.42 | $13.35 | $13.36 | $12.95 | 3,727 |
2022-10-17 | $13.22 | $13.29 | $12.65 | $13.22 | $12.81 | 70,851 |
2022-10-14 | $13.18 | $13.24 | $13.03 | $13.09 | $13.09 | 70,796 |
2022-10-13 | $13.05 | $13.29 | $13.05 | $13.24 | $13.24 | 9,954 |
2022-10-12 | $13.52 | $13.57 | $13.15 | $13.15 | $13.15 | 25,610 |
2022-10-11 | $13.10 | $13.58 | $13.10 | $13.56 | $13.56 | 18,007 |
2022-10-10 | $13.21 | $13.26 | $13.02 | $13.26 | $13.26 | 29,523 |
2022-10-07 | $13.11 | $13.22 | $13.01 | $13.20 | $13.20 | 48,744 |
2022-10-06 | $13.18 | $13.30 | $13.06 | $13.19 | $13.19 | 30,246 |
2022-10-05 | $13.15 | $13.40 | $12.99 | $13.30 | $13.30 | 75,638 |
2022-10-04 | $12.97 | $13.23 | $12.97 | $13.18 | $13.18 | 12,924 |
2022-10-03 | $12.69 | $12.89 | $12.68 | $12.88 | $12.88 | 23,197 |
2022-09-30 | $12.45 | $12.55 | $12.39 | $12.49 | $12.49 | 24,880 |
2022-09-29 | $12.41 | $12.45 | $12.16 | $12.45 | $12.45 | 22,369 |
2022-09-28 | $12.17 | $12.49 | $12.17 | $12.49 | $12.49 | 12,525 |
2022-09-27 | $12.14 | $12.24 | $12.00 | $12.17 | $12.17 | 13,383 |
2022-09-26 | $12.17 | $12.26 | $11.91 | $12.00 | $12.00 | 15,991 |
2022-09-23 | $12.73 | $12.73 | $12.26 | $12.33 | $12.33 | 26,595 |
2022-09-22 | $13.03 | $13.03 | $12.88 | $12.91 | $12.91 | 10,926 |
2022-09-21 | $13.21 | $13.34 | $13.11 | $13.11 | $13.00 | 18,365 |
2022-09-20 | $13.23 | $13.23 | $13.06 | $13.14 | $13.03 | 10,661 |
2022-09-19 | $12.93 | $13.36 | $12.84 | $13.33 | $13.22 | 8,059 |
2022-09-16 | $13.39 | $13.39 | $13.06 | $13.10 | $13.10 | 9,842 |
2022-09-15 | $13.45 | $13.50 | $13.36 | $13.44 | $13.44 | 10,244 |
2022-09-14 | $13.27 | $13.55 | $13.27 | $13.51 | $13.51 | 7,651 |
2022-09-13 | $13.54 | $13.58 | $13.22 | $13.22 | $13.22 | 11,896 |
2022-09-12 | $13.54 | $13.69 | $13.54 | $13.60 | $13.60 | 13,169 |
2022-09-09 | $13.27 | $13.49 | $13.27 | $13.48 | $13.48 | 3,677 |
2022-09-08 | $13.30 | $13.31 | $13.20 | $13.22 | $13.22 | 13,781 |
2022-09-07 | $13.26 | $13.44 | $13.24 | $13.24 | $13.24 | 32,615 |
2022-09-06 | $13.50 | $13.52 | $13.42 | $13.46 | $13.46 | 12,429 |
2022-09-02 | $13.68 | $13.81 | $13.50 | $13.56 | $13.56 | 13,578 |
2022-09-01 | $13.52 | $13.55 | $13.39 | $13.52 | $13.52 | 7,192 |
2022-08-31 | $13.65 | $13.70 | $13.53 | $13.66 | $13.66 | 17,865 |
2022-08-30 | $13.87 | $13.87 | $13.65 | $13.70 | $13.70 | 3,893 |
2022-08-29 | $13.92 | $14.01 | $13.91 | $13.93 | $13.93 | 8,477 |
2022-08-26 | $14.09 | $14.09 | $13.85 | $13.92 | $13.92 | 7,630 |
2022-08-25 | $14.09 | $14.10 | $14.06 | $14.06 | $14.06 | 8,908 |
2022-08-24 | $13.82 | $14.06 | $13.82 | $14.01 | $14.01 | 25,924 |
2022-08-23 | $13.68 | $13.82 | $13.68 | $13.79 | $13.79 | 28,766 |
2022-08-22 | $13.68 | $13.82 | $13.68 | $13.74 | $13.64 | 14,038 |
2022-08-19 | $13.81 | $13.92 | $13.77 | $13.80 | $13.80 | 19,471 |
2022-08-18 | $13.53 | $13.85 | $13.53 | $13.84 | $13.84 | 19,009 |
2022-08-17 | $13.66 | $13.66 | $13.52 | $13.52 | $13.52 | 2,308 |
2022-08-16 | $13.54 | $13.71 | $13.54 | $13.66 | $13.66 | 27,083 |
2022-08-15 | $13.42 | $13.55 | $13.38 | $13.48 | $13.48 | 13,783 |
2022-08-12 | $13.55 | $13.63 | $13.35 | $13.63 | $13.63 | 25,327 |
2022-08-11 | $13.54 | $13.57 | $13.49 | $13.50 | $13.50 | 15,337 |
2022-08-10 | $13.54 | $13.55 | $13.39 | $13.49 | $13.49 | 25,621 |
2022-08-09 | $13.47 | $13.52 | $13.45 | $13.52 | $13.52 | 3,849 |
2022-08-08 | $13.38 | $13.54 | $13.38 | $13.45 | $13.45 | 5,737 |
2022-08-05 | $13.33 | $13.42 | $13.33 | $13.34 | $13.34 | 7,337 |
2022-08-04 | $13.65 | $13.65 | $13.39 | $13.40 | $13.40 | 27,498 |
2022-08-03 | $13.49 | $13.63 | $13.49 | $13.62 | $13.62 | 3,151 |
2022-08-02 | $13.49 | $13.52 | $13.46 | $13.48 | $13.48 | 5,244 |
2022-08-01 | $13.47 | $13.53 | $13.42 | $13.52 | $13.52 | 18,467 |
2022-07-29 | $13.47 | $13.67 | $13.45 | $13.59 | $13.59 | 18,086 |
2022-07-28 | $13.31 | $13.39 | $13.31 | $13.39 | $13.39 | 11,099 |
2022-07-27 | $13.16 | $13.31 | $13.15 | $13.30 | $13.30 | 9,605 |
2022-07-26 | $13.12 | $13.24 | $13.12 | $13.13 | $13.13 | 3,978 |
2022-07-25 | $12.91 | $13.06 | $12.69 | $13.01 | $13.01 | 12,193 |
2022-07-22 | $12.96 | $13.08 | $12.84 | $12.84 | $12.84 | 4,074 |
2022-07-21 | $12.97 | $12.99 | $12.81 | $12.97 | $12.97 | 8,130 |
2022-07-20 | $12.94 | $13.13 | $12.94 | $13.11 | $13.00 | 8,600 |
2022-07-19 | $12.85 | $12.93 | $12.85 | $12.91 | $12.81 | 16,854 |
2022-07-18 | $12.75 | $12.89 | $12.75 | $12.84 | $12.74 | 7,059 |
2022-07-15 | $12.60 | $12.69 | $12.53 | $12.68 | $12.58 | 9,004 |
2022-07-14 | $12.35 | $12.49 | $12.22 | $12.49 | $12.39 | 8,220 |
2022-07-13 | $12.37 | $12.60 | $12.37 | $12.56 | $12.46 | 11,061 |
2022-07-12 | $12.41 | $12.49 | $12.40 | $12.43 | $12.33 | 7,727 |
2022-07-11 | $12.52 | $12.56 | $12.43 | $12.50 | $12.39 | 5,306 |
2022-07-08 | $12.62 | $12.62 | $12.51 | $12.58 | $12.48 | 10,822 |
2022-07-07 | $12.23 | $12.56 | $12.23 | $12.56 | $12.45 | 8,236 |
2022-07-06 | $12.30 | $12.30 | $12.02 | $12.14 | $12.04 | 22,583 |
2022-07-05 | $12.44 | $12.44 | $12.13 | $12.35 | $12.25 | 11,735 |
2022-07-01 | $12.47 | $12.67 | $12.47 | $12.65 | $12.55 | 11,517 |
2022-06-30 | $12.40 | $12.57 | $12.40 | $12.51 | $12.41 | 10,667 |
2022-06-29 | $12.78 | $12.78 | $12.19 | $12.54 | $12.44 | 15,215 |
2022-06-28 | $12.77 | $12.95 | $12.63 | $12.67 | $12.57 | 14,652 |
2022-06-27 | $12.58 | $12.67 | $12.54 | $12.64 | $12.54 | 9,333 |
2022-06-24 | $12.24 | $12.59 | $12.19 | $12.51 | $12.41 | 21,285 |
2022-06-23 | $12.42 | $12.44 | $12.10 | $12.18 | $12.08 | 30,269 |
2022-06-22 | $12.57 | $12.57 | $12.41 | $12.42 | $12.32 | 12,132 |
2022-06-21 | $12.88 | $13.04 | $12.78 | $12.86 | $12.65 | 34,458 |
2022-06-17 | $12.73 | $12.94 | $12.42 | $12.82 | $12.61 | 20,256 |
2022-06-16 | $13.23 | $13.25 | $12.71 | $12.80 | $12.59 | 21,953 |
2022-06-15 | $13.26 | $13.55 | $13.23 | $13.35 | $13.13 | 10,177 |
2022-06-14 | $13.45 | $13.60 | $13.15 | $13.26 | $13.04 | 11,577 |
2022-06-13 | $13.83 | $14.31 | $13.29 | $13.32 | $13.10 | 16,700 |
2022-06-10 | $14.19 | $14.36 | $13.90 | $14.10 | $13.87 | 25,699 |
2022-06-09 | $14.28 | $14.42 | $14.12 | $14.26 | $14.03 | 13,494 |
2022-06-08 | $14.43 | $14.45 | $14.31 | $14.36 | $14.13 | 25,177 |
2022-06-07 | $14.10 | $14.42 | $14.10 | $14.40 | $14.16 | 9,542 |
2022-06-06 | $14.20 | $14.29 | $14.16 | $14.25 | $14.02 | 12,085 |
2022-06-03 | $14.22 | $14.29 | $14.17 | $14.19 | $13.96 | 11,930 |
2022-06-02 | $14.29 | $14.35 | $14.20 | $14.24 | $14.01 | 8,779 |
2022-06-01 | $14.29 | $14.38 | $14.21 | $14.29 | $14.06 | 15,439 |
2022-05-31 | $14.49 | $14.50 | $14.15 | $14.15 | $13.92 | 35,032 |
2022-05-27 | $14.28 | $14.52 | $14.11 | $14.48 | $14.24 | 29,652 |
2022-05-26 | $14.14 | $14.41 | $14.14 | $14.30 | $14.07 | 18,696 |
2022-05-25 | $13.86 | $14.04 | $13.86 | $14.02 | $13.79 | 10,136 |
2022-05-24 | $13.68 | $13.94 | $13.68 | $13.93 | $13.70 | 17,875 |
2022-05-23 | $13.97 | $14.00 | $13.92 | $13.98 | $13.75 | 17,407 |
2022-05-20 | $14.05 | $14.12 | $13.74 | $14.00 | $13.67 | 16,287 |
2022-05-19 | $13.90 | $14.11 | $13.83 | $14.01 | $13.68 | 29,617 |
2022-05-18 | $14.21 | $14.21 | $13.93 | $14.01 | $13.68 | 14,349 |
2022-05-17 | $14.20 | $14.20 | $14.16 | $14.18 | $13.84 | 15,149 |
2022-05-16 | $14.09 | $14.14 | $14.08 | $14.08 | $13.75 | 17,788 |
2022-05-13 | $13.82 | $14.05 | $13.82 | $14.01 | $13.68 | 36,210 |
2022-05-12 | $13.99 | $13.99 | $13.70 | $13.75 | $13.42 | 25,869 |
2022-05-11 | $14.10 | $14.35 | $14.00 | $14.00 | $13.67 | 19,658 |
2022-05-10 | $14.11 | $14.14 | $13.77 | $14.12 | $13.79 | 24,428 |
2022-05-09 | $14.27 | $14.27 | $13.83 | $14.05 | $13.72 | 41,195 |
2022-05-06 | $14.17 | $14.30 | $14.13 | $14.30 | $13.96 | 7,070 |
2022-05-05 | $14.44 | $14.60 | $14.10 | $14.13 | $13.80 | 24,122 |
2022-05-04 | $14.38 | $14.58 | $14.31 | $14.51 | $14.17 | 30,276 |
2022-05-03 | $14.24 | $14.35 | $14.24 | $14.32 | $13.98 | 6,592 |
2022-05-02 | $14.17 | $14.19 | $13.82 | $14.00 | $13.67 | 34,767 |
2022-04-29 | $14.50 | $14.71 | $14.22 | $14.23 | $13.89 | 19,094 |
2022-04-28 | $14.14 | $14.59 | $14.02 | $14.59 | $14.24 | 9,823 |
2022-04-27 | $14.00 | $14.27 | $13.86 | $14.18 | $13.84 | 24,131 |
2022-04-26 | $13.76 | $14.06 | $13.73 | $13.83 | $13.50 | 32,792 |
2022-04-25 | $14.14 | $14.54 | $13.41 | $13.85 | $13.52 | 43,071 |
2022-04-22 | $14.46 | $14.60 | $14.32 | $14.32 | $13.98 | 34,779 |
2022-04-21 | $14.90 | $14.92 | $14.55 | $14.55 | $14.21 | 15,758 |
2022-04-20 | $14.62 | $14.99 | $14.62 | $14.92 | $14.46 | 64,956 |
2022-04-19 | $14.53 | $14.72 | $14.52 | $14.69 | $14.24 | 40,481 |
2022-04-18 | $14.42 | $14.67 | $14.41 | $14.52 | $14.07 | 38,632 |
2022-04-14 | $14.51 | $14.57 | $14.44 | $14.52 | $14.07 | 11,238 |
2022-04-13 | $14.55 | $14.60 | $14.53 | $14.53 | $14.08 | 11,309 |
2022-04-12 | $14.47 | $14.55 | $14.46 | $14.47 | $14.03 | 38,205 |
2022-04-11 | $14.40 | $14.42 | $14.37 | $14.37 | $13.93 | 12,565 |
2022-04-08 | $14.31 | $14.46 | $14.31 | $14.41 | $13.97 | 5,438 |
2022-04-07 | $14.27 | $14.35 | $14.19 | $14.35 | $13.91 | 11,699 |
2022-04-06 | $14.29 | $14.36 | $14.05 | $14.21 | $13.77 | 49,408 |
2022-04-05 | $14.41 | $14.41 | $14.30 | $14.30 | $13.86 | 6,850 |
2022-04-04 | $14.40 | $14.40 | $14.32 | $14.38 | $13.94 | 17,250 |
2022-04-01 | $14.29 | $14.45 | $14.23 | $14.33 | $13.89 | 41,774 |
2022-03-31 | $14.26 | $14.41 | $14.23 | $14.24 | $13.80 | 30,098 |
2022-03-30 | $14.26 | $14.35 | $14.26 | $14.30 | $13.86 | 15,447 |
2022-03-29 | $14.08 | $14.30 | $14.08 | $14.24 | $13.80 | 19,444 |
2022-03-28 | $14.25 | $14.27 | $14.13 | $14.14 | $13.71 | 52,721 |
2022-03-25 | $14.28 | $14.32 | $14.28 | $14.30 | $13.86 | 32,274 |
2022-03-24 | $14.15 | $14.21 | $14.14 | $14.21 | $13.78 | 28,529 |
2022-03-23 | $14.03 | $14.16 | $13.77 | $14.08 | $13.65 | 22,307 |
2022-03-22 | $14.12 | $14.19 | $14.01 | $14.07 | $13.54 | 15,334 |
2022-03-21 | $13.88 | $14.08 | $13.88 | $14.00 | $13.47 | 30,632 |
2022-03-18 | $13.90 | $13.90 | $13.76 | $13.80 | $13.28 | 1,661 |
2022-03-17 | $13.74 | $13.88 | $13.72 | $13.83 | $13.31 | 12,717 |
2022-03-16 | $13.52 | $13.73 | $13.52 | $13.64 | $13.12 | 44,362 |
2022-03-15 | $13.35 | $13.64 | $13.35 | $13.47 | $12.96 | 55,680 |
2022-03-14 | $14.05 | $14.05 | $13.56 | $13.56 | $13.05 | 15,565 |
2022-03-11 | $14.20 | $14.30 | $14.06 | $14.06 | $13.53 | 5,655 |
2022-03-10 | $14.03 | $14.20 | $13.93 | $14.19 | $13.65 | 36,872 |
2022-03-09 | $14.10 | $14.23 | $13.90 | $14.09 | $13.56 | 33,794 |
2022-03-08 | $14.26 | $14.45 | $14.20 | $14.22 | $13.68 | 19,911 |
2022-03-07 | $14.37 | $14.37 | $14.12 | $14.12 | $13.59 | 17,265 |
2022-03-04 | $14.28 | $14.30 | $14.15 | $14.24 | $13.70 | 53,170 |
2022-03-03 | $14.35 | $14.35 | $14.28 | $14.28 | $13.74 | 67,620 |
2022-03-02 | $14.22 | $14.33 | $14.22 | $14.31 | $13.77 | 66,019 |
2022-03-01 | $14.10 | $14.15 | $13.98 | $14.12 | $13.59 | 39,709 |
2022-02-28 | $13.70 | $14.16 | $13.65 | $14.08 | $13.55 | 29,707 |
2022-02-25 | $13.39 | $13.99 | $13.39 | $13.65 | $13.13 | 37,400 |
2022-02-24 | $13.36 | $13.46 | $13.23 | $13.46 | $12.95 | 23,022 |
2022-02-23 | $13.38 | $13.39 | $13.34 | $13.36 | $12.85 | 20,738 |
2022-02-22 | $13.67 | $13.67 | $13.22 | $13.28 | $12.78 | 15,270 |
2022-02-18 | $14.04 | $14.13 | $13.44 | $13.60 | $13.09 | 81,077 |
2022-02-17 | $14.24 | $14.29 | $14.01 | $14.11 | $13.58 | 34,494 |
2022-02-16 | $14.25 | $14.48 | $14.25 | $14.42 | $13.77 | 10,334 |
2022-02-15 | $14.36 | $14.36 | $14.17 | $14.22 | $13.58 | 32,733 |
2022-02-14 | $14.31 | $14.50 | $14.08 | $14.36 | $13.71 | 50,956 |
2022-02-11 | $14.12 | $14.42 | $14.12 | $14.28 | $13.64 | 34,880 |
2022-02-10 | $14.32 | $14.34 | $14.09 | $14.09 | $13.46 | 36,975 |
2022-02-09 | $14.31 | $14.45 | $14.29 | $14.36 | $13.71 | 11,181 |
2022-02-08 | $14.41 | $14.41 | $14.23 | $14.25 | $13.61 | 45,677 |
2022-02-07 | $14.40 | $14.46 | $14.26 | $14.41 | $13.76 | 50,521 |
2022-02-04 | $14.44 | $14.50 | $14.32 | $14.41 | $13.76 | 9,386 |
2022-02-03 | $14.48 | $14.82 | $14.35 | $14.45 | $13.80 | 23,756 |
2022-02-02 | $14.80 | $14.80 | $14.41 | $14.56 | $13.91 | 23,426 |
2022-02-01 | $14.27 | $14.81 | $14.20 | $14.74 | $14.08 | 30,062 |
2022-01-31 | $14.18 | $14.36 | $14.06 | $14.29 | $13.65 | 14,346 |
2022-01-28 | $14.22 | $14.22 | $14.01 | $14.17 | $13.53 | 27,867 |
2022-01-27 | $14.26 | $14.30 | $14.12 | $14.19 | $13.55 | 43,867 |
2022-01-26 | $14.17 | $14.23 | $14.00 | $14.13 | $13.49 | 32,225 |
2022-01-25 | $13.75 | $14.07 | $13.48 | $14.00 | $13.37 | 24,330 |
2022-01-24 | $13.94 | $13.94 | $13.34 | $13.86 | $13.24 | 40,983 |
2022-01-21 | $14.17 | $14.18 | $13.75 | $14.01 | $13.38 | 32,822 |
2022-01-20 | $14.36 | $14.59 | $14.16 | $14.16 | $13.47 | 28,653 |
2022-01-19 | $14.27 | $14.65 | $14.23 | $14.36 | $13.66 | 97,669 |
2022-01-18 | $14.16 | $14.22 | $13.95 | $14.01 | $13.32 | 29,937 |
2022-01-14 | $14.04 | $14.30 | $13.97 | $14.23 | $13.53 | 29,079 |
2022-01-13 | $14.15 | $14.25 | $14.08 | $14.13 | $13.44 | 20,901 |
2022-01-12 | $14.06 | $14.25 | $14.04 | $14.18 | $13.48 | 28,820 |
2022-01-11 | $13.86 | $14.07 | $13.86 | $14.02 | $13.33 | 11,511 |
2022-01-10 | $14.00 | $14.00 | $13.75 | $13.87 | $13.19 | 26,139 |
2022-01-07 | $13.91 | $14.08 | $13.91 | $14.02 | $13.33 | 9,020 |
2022-01-06 | $13.98 | $14.07 | $13.81 | $13.88 | $13.20 | 8,028 |
2022-01-05 | $14.12 | $14.23 | $13.82 | $13.92 | $13.24 | 31,760 |
2022-01-04 | $14.05 | $14.19 | $13.96 | $13.96 | $13.28 | 59,677 |
2022-01-03 | $13.75 | $14.07 | $13.59 | $14.07 | $13.38 | 15,009 |
2021-12-31 | $13.31 | $13.67 | $13.26 | $13.62 | $12.95 | 12,496 |
2021-12-30 | $13.15 | $13.38 | $13.15 | $13.27 | $12.62 | 20,501 |
2021-12-29 | $13.02 | $13.34 | $13.02 | $13.21 | $12.56 | 21,497 |
2021-12-28 | $13.08 | $13.20 | $13.07 | $13.16 | $12.51 | 57,806 |
2021-12-27 | $13.03 | $13.13 | $13.03 | $13.13 | $12.49 | 15,877 |
2021-12-23 | $12.80 | $13.07 | $12.80 | $13.06 | $12.42 | 20,562 |
2021-12-22 | $12.70 | $12.83 | $12.67 | $12.83 | $12.20 | 25,807 |
2021-12-21 | $12.64 | $12.94 | $12.64 | $12.88 | $12.19 | 16,770 |
2021-12-20 | $12.62 | $12.71 | $12.51 | $12.56 | $11.89 | 17,210 |
2021-12-17 | $12.89 | $12.90 | $12.70 | $12.80 | $12.12 | 10,483 |
2021-12-16 | $13.09 | $13.63 | $12.83 | $12.95 | $12.26 | 27,074 |
2021-12-15 | $12.70 | $13.59 | $12.61 | $12.95 | $12.26 | 14,522 |
2021-12-14 | $12.70 | $12.87 | $12.62 | $12.77 | $12.09 | 32,512 |
2021-12-13 | $13.10 | $13.29 | $12.64 | $12.81 | $12.13 | 19,988 |
2021-12-10 | $13.33 | $13.33 | $13.04 | $13.06 | $12.36 | 7,186 |
2021-12-09 | $13.28 | $13.35 | $13.28 | $13.30 | $12.59 | 6,136 |
2021-12-08 | $13.22 | $13.44 | $13.22 | $13.40 | $12.68 | 20,221 |
2021-12-07 | $12.98 | $13.26 | $12.98 | $13.19 | $12.48 | 21,744 |
2021-12-06 | $12.89 | $12.97 | $12.82 | $12.90 | $12.21 | 5,648 |
2021-12-03 | $13.05 | $13.08 | $12.62 | $12.85 | $12.16 | 14,013 |
2021-12-02 | $12.71 | $13.02 | $12.71 | $12.91 | $12.22 | 17,802 |
2021-12-01 | $13.11 | $13.21 | $12.82 | $12.87 | $12.18 | 25,253 |
2021-11-30 | $13.19 | $13.39 | $12.52 | $12.92 | $12.23 | 14,233 |
2021-11-29 | $13.55 | $13.57 | $13.22 | $13.23 | $12.52 | 13,065 |
2021-11-26 | $13.57 | $13.67 | $13.42 | $13.43 | $12.71 | 3,363 |
2021-11-24 | $13.68 | $14.00 | $13.68 | $13.82 | $13.08 | 10,726 |
2021-11-23 | $13.59 | $13.90 | $13.59 | $13.61 | $12.88 | 30,007 |
2021-11-22 | $13.68 | $13.92 | $13.55 | $13.55 | $12.83 | 20,173 |
2021-11-19 | $13.88 | $14.07 | $13.54 | $13.77 | $12.98 | 10,309 |
2021-11-18 | $13.92 | $14.17 | $13.92 | $13.98 | $13.17 | 5,532 |
2021-11-17 | $14.24 | $14.24 | $13.88 | $13.91 | $13.11 | 9,750 |
2021-11-16 | $14.05 | $14.42 | $14.05 | $14.42 | $13.59 | 14,433 |
2021-11-15 | $13.95 | $14.15 | $13.93 | $14.11 | $13.30 | 26,898 |
2021-11-12 | $13.96 | $14.10 | $13.86 | $13.88 | $13.08 | 10,646 |
2021-11-11 | $13.86 | $14.02 | $13.81 | $13.95 | $13.15 | 26,674 |
2021-11-10 | $13.95 | $13.99 | $13.83 | $13.84 | $13.04 | 20,710 |
2021-11-09 | $13.91 | $14.00 | $13.86 | $13.95 | $13.15 | 14,631 |
2021-11-08 | $13.66 | $13.95 | $13.66 | $13.88 | $13.08 | 40,363 |
2021-11-05 | $13.60 | $13.80 | $13.59 | $13.68 | $12.89 | 30,774 |
2021-11-04 | $13.69 | $13.69 | $13.48 | $13.52 | $12.74 | 32,097 |
2021-11-03 | $13.54 | $13.81 | $13.54 | $13.65 | $12.86 | 43,462 |
2021-11-02 | $13.64 | $13.75 | $13.50 | $13.66 | $12.87 | 18,080 |
2021-11-01 | $13.45 | $13.69 | $13.45 | $13.65 | $12.86 | 16,821 |
2021-10-29 | $13.59 | $13.67 | $13.41 | $13.41 | $12.64 | 17,510 |
2021-10-28 | $13.54 | $13.63 | $13.43 | $13.62 | $12.84 | 12,148 |
2021-10-27 | $13.56 | $13.74 | $13.55 | $13.55 | $12.77 | 9,731 |
2021-10-26 | $13.62 | $13.66 | $13.56 | $13.64 | $12.85 | 7,721 |
2021-10-25 | $13.63 | $13.67 | $13.56 | $13.67 | $12.88 | 2,689 |
2021-10-22 | $13.64 | $13.64 | $13.54 | $13.64 | $12.85 | 12,239 |
2021-10-21 | $13.80 | $13.80 | $13.59 | $13.62 | $12.84 | 9,217 |
2021-10-20 | $13.79 | $13.99 | $13.79 | $13.87 | $13.01 | 19,896 |
2021-10-19 | $13.78 | $13.90 | $13.60 | $13.79 | $12.94 | 15,208 |
2021-10-18 | $13.72 | $13.96 | $13.70 | $13.78 | $12.93 | 28,051 |
2021-10-15 | $13.73 | $13.76 | $13.62 | $13.65 | $12.81 | 7,629 |
2021-10-14 | $13.46 | $13.70 | $13.46 | $13.68 | $12.84 | 21,626 |
2021-10-13 | $13.36 | $13.49 | $13.25 | $13.49 | $12.66 | 10,555 |
2021-10-12 | $13.24 | $13.37 | $13.24 | $13.37 | $12.54 | 18,576 |
2021-10-11 | $13.24 | $13.28 | $13.17 | $13.25 | $12.43 | 8,042 |
2021-10-08 | $13.12 | $13.24 | $13.08 | $13.19 | $12.38 | 17,820 |
2021-10-07 | $12.95 | $13.14 | $12.95 | $13.09 | $12.28 | 8,613 |
2021-10-06 | $12.89 | $12.94 | $12.81 | $12.94 | $12.14 | 12,215 |
2021-10-05 | $13.05 | $13.26 | $13.01 | $13.08 | $12.27 | 29,135 |
2021-10-04 | $13.16 | $13.40 | $12.96 | $12.96 | $12.16 | 39,243 |
2021-10-01 | $13.21 | $13.24 | $12.81 | $13.24 | $12.42 | 14,194 |
2021-09-30 | $13.24 | $13.25 | $13.00 | $13.24 | $12.42 | 15,290 |
2021-09-29 | $13.06 | $13.35 | $13.06 | $13.35 | $12.53 | 16,961 |
2021-09-28 | $13.23 | $13.25 | $13.00 | $13.10 | $12.29 | 12,472 |
2021-09-27 | $12.96 | $13.27 | $12.94 | $13.21 | $12.39 | 29,051 |
2021-09-24 | $13.02 | $13.03 | $12.92 | $12.93 | $12.13 | 12,703 |
2021-09-23 | $12.94 | $13.08 | $12.89 | $13.04 | $12.23 | 27,551 |
2021-09-22 | $12.76 | $13.11 | $12.74 | $12.93 | $12.13 | 16,711 |
2021-09-21 | $12.69 | $13.08 | $12.67 | $12.78 | $11.94 | 11,005 |
2021-09-20 | $12.69 | $12.85 | $12.61 | $12.64 | $11.80 | 13,102 |
2021-09-17 | $13.01 | $13.02 | $12.94 | $12.99 | $12.13 | 11,889 |
2021-09-16 | $13.08 | $13.08 | $12.93 | $13.05 | $12.19 | 13,851 |
2021-09-15 | $13.02 | $13.13 | $12.83 | $13.09 | $12.22 | 16,514 |
2021-09-14 | $13.16 | $13.16 | $13.04 | $13.04 | $12.18 | 4,555 |
2021-09-13 | $13.05 | $13.17 | $13.05 | $13.12 | $12.25 | 10,124 |
2021-09-10 | $13.13 | $13.13 | $12.93 | $12.95 | $12.09 | 8,063 |
2021-09-09 | $13.06 | $13.13 | $13.06 | $13.09 | $12.22 | 13,541 |
2021-09-08 | $13.12 | $13.20 | $12.99 | $13.13 | $12.26 | 13,343 |
2021-09-07 | $13.17 | $13.21 | $13.10 | $13.16 | $12.29 | 6,509 |
2021-09-03 | $13.22 | $13.24 | $13.11 | $13.24 | $12.36 | 9,100 |
2021-09-02 | $13.08 | $13.24 | $12.99 | $13.22 | $12.35 | 14,974 |
2021-09-01 | $12.96 | $13.10 | $12.96 | $13.07 | $12.21 | 15,637 |
2021-08-31 | $12.96 | $13.06 | $12.93 | $13.00 | $12.14 | 14,768 |
2021-08-30 | $13.02 | $13.02 | $12.93 | $12.97 | $12.11 | 7,276 |
2021-08-27 | $12.86 | $13.01 | $12.86 | $12.98 | $12.12 | 31,368 |
2021-08-26 | $12.88 | $12.89 | $12.85 | $12.88 | $12.03 | 2,510 |
2021-08-25 | $12.87 | $12.97 | $12.83 | $12.95 | $12.09 | 14,483 |
2021-08-24 | $12.93 | $12.93 | $12.80 | $12.91 | $12.06 | 10,176 |
2021-08-23 | $12.81 | $13.02 | $12.77 | $12.93 | $12.08 | 18,651 |
2021-08-20 | $12.69 | $12.89 | $12.67 | $12.77 | $11.87 | 12,504 |
2021-08-19 | $12.68 | $13.14 | $12.64 | $12.74 | $11.84 | 13,273 |
2021-08-18 | $12.83 | $12.90 | $12.78 | $12.79 | $11.89 | 16,026 |
2021-08-17 | $12.77 | $12.93 | $12.77 | $12.87 | $11.96 | 16,763 |
2021-08-16 | $12.84 | $12.91 | $12.67 | $12.91 | $12.00 | 17,383 |
2021-08-13 | $13.00 | $13.01 | $12.92 | $12.97 | $12.06 | 6,382 |
2021-08-12 | $12.98 | $13.00 | $12.92 | $12.99 | $12.08 | 5,765 |
2021-08-11 | $12.85 | $12.98 | $12.75 | $12.98 | $12.07 | 24,498 |
2021-08-10 | $12.79 | $12.96 | $12.66 | $12.81 | $11.91 | 5,967 |
2021-08-09 | $12.69 | $12.80 | $12.62 | $12.74 | $11.84 | 23,601 |
2021-08-06 | $12.73 | $12.82 | $12.63 | $12.75 | $11.85 | 23,905 |
2021-08-05 | $12.68 | $12.77 | $12.68 | $12.72 | $11.82 | 28,481 |
2021-08-04 | $12.65 | $12.72 | $12.61 | $12.72 | $11.82 | 28,816 |
2021-08-03 | $12.74 | $12.74 | $12.64 | $12.71 | $11.82 | 26,727 |
2021-08-02 | $12.91 | $12.96 | $12.78 | $12.79 | $11.89 | 23,194 |
2021-07-30 | $12.99 | $13.13 | $12.82 | $12.91 | $12.00 | 28,481 |
2021-07-29 | $13.09 | $13.15 | $12.99 | $12.99 | $12.08 | 31,821 |
2021-07-28 | $13.04 | $13.12 | $12.95 | $13.06 | $12.14 | 16,150 |
2021-07-27 | $13.13 | $13.13 | $12.92 | $13.02 | $12.10 | 16,652 |
2021-07-26 | $13.03 | $13.38 | $13.03 | $13.15 | $12.22 | 14,478 |
2021-07-23 | $13.12 | $13.37 | $12.96 | $13.06 | $12.14 | 15,761 |
2021-07-22 | $13.38 | $13.38 | $13.01 | $13.12 | $12.20 | 14,750 |
2021-07-21 | $13.26 | $13.55 | $13.18 | $13.48 | $12.48 | 2,798 |
2021-07-20 | $13.27 | $13.32 | $13.15 | $13.18 | $12.21 | 15,064 |
2021-07-19 | $13.49 | $13.49 | $12.77 | $13.24 | $12.26 | 29,043 |
2021-07-16 | $13.70 | $13.70 | $13.50 | $13.56 | $12.56 | 16,117 |
2021-07-15 | $13.75 | $14.00 | $13.61 | $13.70 | $12.69 | 10,269 |
2021-07-14 | $13.71 | $13.88 | $13.70 | $13.78 | $12.76 | 12,654 |
2021-07-13 | $13.80 | $13.80 | $13.70 | $13.71 | $12.70 | 3,588 |
2021-07-12 | $13.90 | $13.90 | $13.79 | $13.87 | $12.84 | 9,823 |
2021-07-09 | $13.85 | $14.06 | $13.69 | $13.90 | $12.87 | 15,114 |
2021-07-08 | $13.78 | $13.95 | $13.74 | $13.81 | $12.79 | 12,331 |
2021-07-07 | $13.94 | $14.00 | $13.87 | $13.90 | $12.87 | 14,909 |
2021-07-06 | $13.89 | $13.99 | $13.82 | $13.99 | $12.96 | 3,269 |
2021-07-02 | $13.79 | $13.90 | $13.70 | $13.85 | $12.83 | 6,235 |
2021-07-01 | $13.83 | $13.83 | $13.75 | $13.76 | $12.74 | 3,209 |
2021-06-30 | $13.65 | $13.86 | $13.63 | $13.71 | $12.70 | 13,268 |
2021-06-29 | $13.71 | $13.87 | $13.53 | $13.67 | $12.66 | 14,633 |
2021-06-28 | $13.95 | $13.95 | $13.51 | $13.70 | $12.69 | 36,851 |
2021-06-25 | $13.89 | $14.08 | $13.85 | $13.89 | $12.86 | 42,801 |
2021-06-24 | $13.84 | $13.99 | $13.78 | $13.85 | $12.83 | 12,363 |
2021-06-23 | $13.56 | $14.06 | $13.53 | $13.84 | $12.82 | 21,808 |
2021-06-22 | $13.83 | $13.83 | $13.52 | $13.56 | $12.56 | 31,146 |
2021-06-21 | $13.73 | $13.91 | $13.70 | $13.89 | $12.82 | 30,698 |
2021-06-18 | $13.78 | $13.91 | $13.51 | $13.79 | $12.72 | 16,142 |
2021-06-17 | $14.07 | $14.07 | $13.84 | $13.86 | $12.79 | 38,973 |
2021-06-16 | $13.99 | $14.17 | $13.94 | $14.13 | $13.04 | 16,017 |
2021-06-15 | $13.88 | $13.99 | $13.87 | $13.97 | $12.89 | 31,530 |
2021-06-14 | $13.94 | $13.99 | $13.78 | $13.99 | $12.91 | 21,189 |
2021-06-11 | $13.91 | $13.99 | $13.82 | $13.98 | $12.90 | 15,051 |
2021-06-10 | $13.81 | $13.99 | $13.70 | $13.93 | $12.85 | 27,326 |
2021-06-09 | $13.79 | $13.88 | $13.77 | $13.81 | $12.74 | 18,551 |
2021-06-08 | $13.76 | $13.83 | $13.72 | $13.77 | $12.71 | 32,379 |
2021-06-07 | $13.65 | $13.83 | $13.60 | $13.76 | $12.70 | 16,905 |
2021-06-04 | $13.60 | $13.60 | $13.50 | $13.60 | $12.55 | 25,059 |
2021-06-03 | $13.49 | $14.00 | $13.47 | $13.59 | $12.54 | 31,584 |
2021-06-02 | $13.50 | $13.60 | $13.40 | $13.47 | $12.43 | 38,054 |
2021-06-01 | $13.47 | $13.47 | $13.20 | $13.47 | $12.43 | 14,385 |
2021-05-28 | $13.27 | $13.43 | $13.22 | $13.23 | $12.21 | 23,815 |
2021-05-27 | $13.27 | $13.47 | $13.14 | $13.14 | $12.12 | 9,062 |
2021-05-26 | $13.21 | $13.25 | $13.13 | $13.23 | $12.20 | 43,231 |
2021-05-25 | $13.25 | $13.40 | $13.12 | $13.18 | $12.16 | 22,109 |
2021-05-24 | $13.26 | $13.29 | $13.15 | $13.23 | $12.21 | 12,009 |
2021-05-21 | $13.21 | $13.33 | $13.14 | $13.18 | $12.16 | 42,800 |
2021-05-20 | $13.04 | $13.36 | $13.03 | $13.20 | $12.18 | 21,705 |
2021-05-19 | $13.11 | $13.15 | $13.03 | $13.09 | $12.03 | 49,104 |
2021-05-18 | $12.98 | $13.14 | $12.98 | $13.08 | $12.02 | 27,118 |
2021-05-17 | $12.98 | $13.01 | $12.86 | $12.97 | $11.92 | 22,888 |
2021-05-14 | $12.82 | $12.92 | $12.82 | $12.86 | $11.82 | 12,860 |
2021-05-13 | $12.66 | $12.79 | $12.59 | $12.79 | $11.76 | 31,549 |
2021-05-12 | $12.65 | $12.80 | $12.65 | $12.66 | $11.64 | 44,888 |
2021-05-11 | $12.75 | $12.83 | $12.56 | $12.68 | $11.66 | 48,378 |
2021-05-10 | $12.70 | $12.82 | $12.70 | $12.82 | $11.78 | 43,676 |
2021-05-07 | $12.51 | $12.80 | $12.51 | $12.62 | $11.60 | 36,425 |
2021-05-06 | $12.60 | $12.79 | $12.58 | $12.62 | $11.60 | 10,894 |
2021-05-05 | $12.57 | $12.72 | $12.53 | $12.66 | $11.64 | 38,100 |
2021-05-04 | $12.66 | $12.66 | $12.54 | $12.54 | $11.53 | 40,986 |
2021-05-03 | $12.62 | $12.67 | $12.60 | $12.62 | $11.60 | 16,365 |
2021-04-30 | $12.63 | $12.75 | $12.49 | $12.66 | $11.64 | 69,706 |
2021-04-29 | $12.41 | $12.80 | $12.37 | $12.80 | $11.77 | 47,846 |
2021-04-28 | $12.31 | $12.40 | $12.28 | $12.36 | $11.36 | 14,821 |
2021-04-27 | $12.22 | $12.28 | $12.22 | $12.27 | $11.28 | 29,381 |
2021-04-26 | $12.21 | $12.34 | $12.21 | $12.24 | $11.25 | 45,254 |
2021-04-23 | $12.13 | $12.30 | $12.11 | $12.21 | $11.22 | 61,708 |
2021-04-22 | $12.20 | $12.36 | $12.15 | $12.20 | $11.21 | 50,949 |
2021-04-21 | $12.05 | $12.38 | $12.05 | $12.22 | $11.19 | 49,686 |
2021-04-20 | $12.16 | $12.18 | $12.14 | $12.15 | $11.12 | 13,333 |
2021-04-19 | $12.16 | $12.21 | $12.16 | $12.18 | $11.15 | 50,240 |
2021-04-16 | $12.24 | $12.24 | $12.15 | $12.15 | $11.12 | 24,488 |
2021-04-15 | $12.25 | $12.25 | $12.15 | $12.23 | $11.20 | 26,326 |
2021-04-14 | $12.16 | $12.37 | $12.15 | $12.19 | $11.16 | 32,484 |
2021-04-13 | $12.16 | $12.21 | $12.09 | $12.10 | $11.08 | 34,148 |
2021-04-12 | $12.30 | $12.33 | $12.19 | $12.20 | $11.17 | 29,309 |
2021-04-09 | $12.36 | $12.39 | $12.28 | $12.28 | $11.24 | 9,175 |
2021-04-08 | $12.25 | $12.34 | $12.23 | $12.32 | $11.28 | 30,968 |
2021-04-07 | $12.25 | $12.27 | $12.16 | $12.27 | $11.23 | 36,181 |
2021-04-06 | $12.18 | $12.25 | $12.11 | $12.21 | $11.18 | 20,594 |
2021-04-05 | $12.13 | $12.24 | $12.07 | $12.13 | $11.10 | 25,511 |
2021-04-01 | $12.09 | $12.18 | $12.02 | $12.15 | $11.12 | 28,954 |
2021-03-31 | $11.96 | $12.19 | $11.93 | $12.09 | $11.07 | 32,227 |
2021-03-30 | $11.86 | $12.00 | $11.83 | $11.99 | $10.98 | 42,503 |
2021-03-29 | $11.88 | $12.00 | $11.82 | $11.95 | $10.94 | 31,025 |
2021-03-26 | $11.80 | $11.90 | $11.78 | $11.85 | $10.85 | 74,890 |
2021-03-25 | $11.67 | $11.80 | $11.58 | $11.76 | $10.77 | 54,442 |
2021-03-24 | $11.78 | $11.84 | $11.74 | $11.75 | $10.76 | 37,106 |
2021-03-23 | $11.77 | $11.87 | $11.71 | $11.72 | $10.73 | 33,108 |
2021-03-22 | $11.91 | $11.99 | $11.71 | $11.91 | $10.86 | 33,962 |
2021-03-19 | $11.93 | $12.21 | $11.85 | $11.93 | $10.87 | 35,730 |
2021-03-18 | $12.13 | $12.21 | $11.88 | $11.88 | $10.83 | 18,994 |
2021-03-17 | $12.03 | $12.24 | $11.90 | $12.17 | $11.09 | 30,278 |
2021-03-16 | $12.14 | $12.17 | $11.90 | $12.14 | $11.07 | 17,392 |
2021-03-15 | $12.20 | $12.20 | $12.14 | $12.17 | $11.09 | 23,570 |
2021-03-12 | $12.10 | $12.20 | $12.08 | $12.19 | $11.11 | 27,995 |
2021-03-11 | $12.19 | $12.20 | $12.13 | $12.15 | $11.08 | 35,990 |
2021-03-10 | $12.00 | $12.14 | $11.95 | $12.14 | $11.07 | 18,706 |
2021-03-09 | $12.00 | $12.06 | $11.91 | $11.95 | $10.89 | 22,383 |
2021-03-08 | $12.09 | $12.09 | $11.95 | $12.02 | $10.96 | 28,229 |
2021-03-05 | $12.14 | $12.14 | $11.89 | $11.96 | $10.90 | 25,365 |
2021-03-04 | $11.93 | $12.07 | $11.93 | $12.01 | $10.95 | 48,174 |
2021-03-03 | $11.93 | $12.08 | $11.90 | $11.95 | $10.89 | 47,200 |
2021-03-02 | $11.92 | $11.99 | $11.80 | $11.98 | $10.92 | 42,477 |
2021-03-01 | $11.76 | $11.99 | $11.76 | $11.90 | $10.85 | 19,117 |
2021-02-26 | $11.85 | $11.85 | $11.51 | $11.65 | $10.62 | 33,348 |
2021-02-25 | $12.07 | $12.18 | $11.84 | $11.87 | $10.82 | 19,320 |
2021-02-24 | $11.84 | $12.08 | $11.75 | $12.05 | $10.98 | 33,783 |
2021-02-23 | $11.83 | $11.85 | $11.69 | $11.84 | $10.79 | 44,581 |
2021-02-22 | $11.67 | $11.85 | $11.67 | $11.82 | $10.77 | 24,490 |
2021-02-19 | $11.74 | $11.77 | $11.65 | $11.68 | $10.65 | 41,025 |
2021-02-18 | $11.80 | $11.80 | $11.51 | $11.62 | $10.59 | 43,677 |
2021-02-17 | $12.02 | $12.02 | $11.76 | $11.88 | $10.78 | 26,193 |
2021-02-16 | $11.96 | $12.00 | $11.92 | $11.95 | $10.85 | 28,258 |
2021-02-12 | $11.72 | $11.94 | $11.71 | $11.90 | $10.80 | 24,724 |
2021-02-11 | $11.81 | $11.85 | $11.76 | $11.80 | $10.71 | 27,676 |
2021-02-10 | $11.75 | $11.81 | $11.68 | $11.80 | $10.71 | 26,275 |
2021-02-09 | $11.77 | $11.77 | $11.66 | $11.71 | $10.63 | 12,245 |
2021-02-08 | $11.66 | $11.76 | $11.64 | $11.75 | $10.66 | 14,468 |
2021-02-05 | $11.58 | $11.69 | $11.57 | $11.64 | $10.56 | 40,653 |
2021-02-04 | $11.52 | $11.60 | $11.44 | $11.52 | $10.46 | 44,078 |
2021-02-03 | $11.37 | $11.54 | $11.35 | $11.49 | $10.43 | 37,196 |
2021-02-02 | $11.40 | $11.40 | $11.30 | $11.33 | $10.28 | 27,902 |
2021-02-01 | $11.18 | $11.30 | $11.09 | $11.19 | $10.16 | 18,976 |
2021-01-29 | $11.18 | $11.34 | $11.11 | $11.17 | $10.14 | 21,221 |
2021-01-28 | $11.18 | $11.39 | $11.18 | $11.25 | $10.21 | 14,583 |
2021-01-27 | $11.26 | $11.45 | $11.20 | $11.25 | $10.21 | 21,062 |
2021-01-26 | $11.51 | $11.64 | $11.45 | $11.46 | $10.40 | 30,072 |
2021-01-25 | $11.42 | $11.56 | $11.35 | $11.45 | $10.39 | 15,136 |
2021-01-22 | $11.60 | $11.60 | $11.44 | $11.54 | $10.47 | 16,983 |
2021-01-21 | $11.85 | $11.85 | $11.47 | $11.64 | $10.56 | 26,427 |
2021-01-20 | $12.02 | $12.08 | $11.82 | $11.89 | $10.75 | 16,805 |
2021-01-19 | $11.80 | $12.32 | $11.71 | $11.99 | $10.84 | 82,222 |
2021-01-15 | $11.85 | $11.87 | $11.75 | $11.78 | $10.65 | 29,901 |
2021-01-14 | $11.65 | $12.46 | $11.65 | $11.89 | $10.75 | 73,420 |
2021-01-13 | $11.69 | $11.75 | $11.56 | $11.64 | $10.52 | 25,840 |
2021-01-12 | $11.43 | $11.79 | $11.16 | $11.61 | $10.49 | 34,449 |
2021-01-11 | $11.30 | $11.43 | $11.20 | $11.40 | $10.30 | 8,042 |
2021-01-08 | $11.57 | $11.57 | $11.33 | $11.45 | $10.35 | 19,519 |
2021-01-07 | $11.35 | $11.73 | $10.76 | $11.55 | $10.44 | 59,338 |
2021-01-06 | $11.41 | $11.41 | $11.21 | $11.35 | $10.26 | 20,975 |
2021-01-05 | $11.12 | $11.39 | $11.10 | $11.39 | $10.29 | 25,532 |
2021-01-04 | $11.05 | $11.27 | $10.88 | $11.12 | $10.05 | 28,090 |
2020-12-31 | $10.92 | $11.31 | $10.91 | $11.08 | $10.01 | 44,293 |
2020-12-30 | $11.20 | $11.40 | $10.79 | $10.93 | $9.88 | 79,478 |
2020-12-29 | $11.22 | $11.73 | $11.05 | $11.29 | $10.20 | 82,676 |
2020-12-28 | $11.06 | $11.50 | $10.97 | $11.23 | $10.15 | 77,752 |
2020-12-24 | $10.98 | $11.35 | $10.73 | $11.05 | $9.99 | 31,565 |
2020-12-23 | $10.88 | $11.19 | $10.61 | $11.08 | $10.01 | 31,530 |
2020-12-22 | $10.76 | $11.34 | $10.64 | $10.98 | $9.88 | 71,764 |
2020-12-21 | $10.94 | $11.14 | $10.43 | $10.86 | $9.77 | 27,933 |
2020-12-18 | $11.30 | $11.60 | $11.09 | $11.22 | $10.09 | 23,062 |
2020-12-17 | $11.34 | $11.41 | $11.30 | $11.34 | $10.20 | 20,907 |
2020-12-16 | $11.46 | $11.49 | $11.31 | $11.36 | $10.22 | 19,685 |
2020-12-15 | $11.32 | $11.62 | $11.32 | $11.47 | $10.32 | 29,460 |
2020-12-14 | $11.66 | $11.66 | $11.32 | $11.39 | $10.25 | 24,810 |
2020-12-11 | $11.51 | $11.60 | $11.39 | $11.60 | $10.44 | 28,750 |
2020-12-10 | $11.23 | $11.68 | $11.23 | $11.57 | $10.41 | 36,697 |
2020-12-09 | $11.45 | $11.57 | $11.17 | $11.28 | $10.15 | 18,378 |
2020-12-08 | $11.08 | $11.48 | $11.00 | $11.44 | $10.29 | 52,287 |
2020-12-07 | $11.21 | $11.48 | $10.96 | $11.26 | $10.13 | 75,958 |
2020-12-04 | $10.75 | $11.56 | $10.75 | $11.33 | $10.19 | 69,087 |
2020-12-03 | $10.48 | $10.88 | $10.22 | $10.80 | $9.72 | 45,312 |
2020-12-02 | $10.13 | $10.80 | $10.09 | $10.45 | $9.40 | 45,757 |
2020-12-01 | $10.04 | $10.43 | $10.04 | $10.37 | $9.33 | 38,981 |
2020-11-30 | $10.02 | $10.10 | $9.97 | $9.99 | $8.99 | 28,258 |
2020-11-27 | $9.99 | $10.08 | $9.95 | $10.01 | $9.01 | 21,310 |
2020-11-25 | $10.06 | $10.15 | $9.97 | $10.05 | $9.04 | 29,006 |
2020-11-24 | $10.23 | $10.52 | $10.08 | $10.13 | $9.11 | 43,125 |
2020-11-23 | $9.78 | $10.18 | $9.75 | $10.18 | $9.16 | 35,609 |
2020-11-20 | $9.60 | $9.80 | $9.54 | $9.73 | $8.75 | 32,140 |
2020-11-19 | $9.23 | $9.75 | $9.23 | $9.67 | $8.66 | 78,740 |
2020-11-18 | $9.27 | $9.68 | $9.27 | $9.30 | $8.32 | 32,339 |
2020-11-17 | $9.14 | $9.33 | $9.12 | $9.28 | $8.31 | 9,186 |
2020-11-16 | $9.05 | $9.32 | $9.00 | $9.24 | $8.27 | 50,740 |
2020-11-13 | $8.84 | $8.99 | $8.81 | $8.92 | $7.98 | 12,896 |
2020-11-12 | $8.73 | $8.98 | $8.73 | $8.84 | $7.91 | 41,184 |
2020-11-11 | $8.99 | $9.03 | $8.80 | $8.84 | $7.91 | 24,637 |
2020-11-10 | $8.77 | $8.95 | $8.60 | $8.91 | $7.98 | 28,688 |
2020-11-09 | $8.60 | $8.93 | $8.60 | $8.76 | $7.84 | 32,374 |
2020-11-06 | $8.51 | $8.58 | $8.31 | $8.36 | $7.48 | 31,886 |
2020-11-05 | $8.34 | $8.60 | $8.34 | $8.56 | $7.66 | 42,329 |
2020-11-04 | $8.32 | $8.44 | $8.22 | $8.40 | $7.52 | 34,541 |
2020-11-03 | $8.24 | $8.44 | $8.20 | $8.36 | $7.48 | 59,132 |
2020-11-02 | $8.25 | $8.31 | $8.16 | $8.24 | $7.38 | 23,125 |
2020-10-30 | $8.41 | $8.41 | $8.18 | $8.23 | $7.37 | 24,679 |
2020-10-29 | $8.25 | $8.41 | $8.20 | $8.38 | $7.50 | 23,009 |
2020-10-28 | $8.35 | $8.35 | $8.13 | $8.24 | $7.38 | 19,621 |
2020-10-27 | $8.44 | $8.48 | $8.35 | $8.46 | $7.57 | 41,187 |
2020-10-26 | $8.62 | $8.62 | $8.41 | $8.48 | $7.59 | 45,229 |
2020-10-23 | $8.85 | $8.85 | $8.63 | $8.69 | $7.78 | 39,609 |
2020-10-22 | $8.79 | $8.87 | $8.63 | $8.85 | $7.92 | 60,974 |
2020-10-21 | $8.79 | $8.89 | $8.77 | $8.85 | $7.88 | 51,628 |
2020-10-20 | $8.81 | $8.86 | $8.75 | $8.85 | $7.88 | 22,810 |
2020-10-19 | $8.82 | $8.88 | $8.81 | $8.86 | $7.89 | 17,761 |
2020-10-16 | $8.79 | $8.87 | $8.77 | $8.82 | $7.85 | 48,671 |
2020-10-15 | $8.72 | $8.89 | $8.71 | $8.85 | $7.88 | 37,348 |
2020-10-14 | $8.83 | $8.90 | $8.71 | $8.82 | $7.85 | 95,687 |
2020-10-13 | $8.68 | $8.83 | $8.68 | $8.83 | $7.86 | 24,611 |
2020-10-12 | $8.82 | $8.82 | $8.63 | $8.72 | $7.76 | 12,856 |
2020-10-09 | $8.82 | $8.87 | $8.78 | $8.85 | $7.88 | 17,838 |
2020-10-08 | $8.62 | $8.88 | $8.62 | $8.88 | $7.90 | 22,826 |
2020-10-07 | $8.53 | $8.64 | $8.53 | $8.64 | $7.69 | 23,568 |
2020-10-06 | $8.56 | $8.59 | $8.44 | $8.52 | $7.58 | 35,702 |
2020-10-05 | $8.36 | $8.65 | $8.36 | $8.53 | $7.59 | 57,131 |
2020-10-02 | $8.31 | $8.39 | $8.11 | $8.35 | $7.43 | 34,777 |
2020-10-01 | $8.49 | $8.49 | $8.40 | $8.43 | $7.50 | 21,218 |
2020-09-30 | $8.49 | $8.52 | $8.42 | $8.52 | $7.58 | 36,077 |
2020-09-29 | $8.44 | $8.44 | $8.36 | $8.44 | $7.51 | 29,937 |
2020-09-28 | $8.44 | $8.50 | $8.36 | $8.47 | $7.54 | 67,576 |
2020-09-25 | $8.59 | $8.59 | $8.25 | $8.45 | $7.52 | 68,548 |
2020-09-24 | $8.68 | $8.68 | $8.37 | $8.58 | $7.64 | 23,485 |
2020-09-23 | $8.79 | $8.81 | $8.64 | $8.65 | $7.70 | 29,222 |
2020-09-22 | $8.77 | $8.92 | $8.76 | $8.83 | $7.86 | 40,362 |
2020-09-21 | $8.83 | $8.99 | $8.63 | $8.85 | $7.83 | 60,389 |
2020-09-18 | $9.01 | $9.09 | $8.95 | $8.97 | $7.94 | 11,337 |
2020-09-17 | $9.08 | $9.08 | $8.94 | $9.01 | $7.97 | 21,020 |
2020-09-16 | $9.05 | $9.22 | $9.03 | $9.22 | $8.16 | 34,951 |
2020-09-15 | $9.04 | $9.14 | $9.02 | $9.08 | $8.04 | 31,403 |
2020-09-14 | $9.07 | $9.09 | $9.01 | $9.03 | $7.99 | 14,867 |
2020-09-11 | $9.11 | $9.11 | $9.04 | $9.06 | $8.02 | 13,271 |
2020-09-10 | $9.10 | $9.14 | $9.04 | $9.14 | $8.09 | 13,194 |
2020-09-09 | $9.09 | $9.13 | $9.09 | $9.12 | $8.07 | 6,093 |
2020-09-08 | $9.02 | $9.13 | $8.98 | $9.05 | $8.01 | 11,133 |
2020-09-04 | $9.17 | $9.19 | $9.10 | $9.16 | $8.10 | 22,523 |
2020-09-03 | $9.10 | $9.19 | $9.07 | $9.19 | $8.13 | 24,872 |
2020-09-02 | $9.10 | $9.20 | $9.07 | $9.18 | $8.12 | 22,970 |
2020-09-01 | $9.19 | $9.20 | $9.10 | $9.14 | $8.09 | 12,096 |
2020-08-31 | $9.30 | $9.45 | $9.16 | $9.24 | $8.18 | 19,019 |
2020-08-28 | $9.13 | $9.29 | $9.11 | $9.29 | $8.22 | 38,702 |
2020-08-27 | $9.14 | $9.14 | $9.07 | $9.13 | $8.08 | 19,924 |
2020-08-26 | $9.07 | $9.13 | $9.07 | $9.10 | $8.05 | 9,811 |
2020-08-25 | $9.23 | $9.24 | $9.08 | $9.13 | $8.08 | 16,564 |
2020-08-24 | $9.17 | $9.23 | $9.05 | $9.23 | $8.17 | 21,642 |
2020-08-21 | $9.03 | $9.19 | $9.03 | $9.13 | $8.08 | 42,209 |
2020-08-20 | $9.13 | $9.22 | $9.13 | $9.18 | $8.08 | 37,359 |
2020-08-19 | $9.16 | $9.25 | $9.16 | $9.23 | $8.12 | 29,736 |
2020-08-18 | $9.22 | $9.34 | $9.19 | $9.20 | $8.10 | 17,203 |
2020-08-17 | $9.27 | $9.36 | $9.27 | $9.29 | $8.18 | 12,263 |
2020-08-14 | $9.27 | $9.41 | $9.27 | $9.31 | $8.19 | 16,067 |
2020-08-13 | $9.30 | $9.38 | $9.27 | $9.35 | $8.23 | 10,772 |
2020-08-12 | $9.36 | $9.41 | $9.34 | $9.40 | $8.27 | 23,043 |
2020-08-11 | $9.43 | $9.45 | $9.30 | $9.30 | $8.19 | 35,904 |
2020-08-10 | $9.24 | $9.36 | $9.18 | $9.36 | $8.24 | 45,383 |
2020-08-07 | $9.17 | $9.26 | $9.17 | $9.26 | $8.15 | 18,526 |
2020-08-06 | $9.24 | $9.28 | $9.17 | $9.25 | $8.14 | 12,579 |
2020-08-05 | $9.18 | $9.26 | $9.14 | $9.20 | $8.10 | 50,034 |
2020-08-04 | $9.00 | $9.22 | $9.00 | $9.14 | $8.05 | 23,040 |
2020-08-03 | $9.07 | $9.12 | $9.05 | $9.12 | $8.03 | 27,626 |
2020-07-31 | $9.04 | $9.07 | $8.98 | $9.07 | $7.98 | 36,877 |
2020-07-30 | $8.94 | $9.03 | $8.86 | $9.03 | $7.95 | 16,017 |
2020-07-29 | $8.97 | $9.11 | $8.88 | $9.11 | $8.02 | 23,721 |
2020-07-28 | $8.95 | $8.99 | $8.95 | $8.96 | $7.89 | 14,036 |
2020-07-27 | $9.03 | $9.05 | $8.98 | $8.98 | $7.90 | 25,171 |
2020-07-24 | $9.05 | $9.14 | $9.05 | $9.05 | $7.97 | 9,251 |
2020-07-23 | $9.09 | $9.10 | $9.03 | $9.04 | $7.96 | 43,565 |
2020-07-22 | $9.18 | $9.23 | $9.05 | $9.18 | $8.04 | 44,146 |
2020-07-21 | $9.15 | $9.59 | $9.15 | $9.25 | $8.10 | 26,532 |
2020-07-20 | $9.15 | $9.23 | $9.08 | $9.13 | $7.99 | 24,489 |
2020-07-17 | $8.99 | $9.23 | $8.90 | $9.17 | $8.03 | 38,417 |
2020-07-16 | $8.96 | $9.06 | $8.93 | $9.06 | $7.93 | 18,509 |
2020-07-15 | $9.01 | $9.06 | $8.97 | $9.05 | $7.92 | 24,832 |
2020-07-14 | $8.84 | $9.21 | $8.82 | $8.82 | $7.72 | 52,296 |
2020-07-13 | $8.87 | $8.99 | $8.86 | $8.86 | $7.76 | 10,916 |
2020-07-10 | $8.71 | $8.91 | $8.71 | $8.91 | $7.80 | 19,227 |
2020-07-09 | $8.84 | $8.88 | $8.75 | $8.77 | $7.68 | 13,919 |
2020-07-08 | $8.84 | $8.92 | $8.74 | $8.92 | $7.81 | 6,737 |
2020-07-07 | $8.71 | $8.98 | $8.71 | $8.92 | $7.81 | 32,398 |
2020-07-06 | $9.06 | $9.14 | $8.65 | $8.86 | $7.76 | 76,850 |
2020-07-02 | $9.15 | $9.24 | $9.00 | $9.02 | $7.90 | 48,285 |
2020-07-01 | $9.02 | $9.21 | $9.02 | $9.10 | $7.97 | 36,678 |
2020-06-30 | $9.05 | $9.10 | $8.95 | $9.03 | $7.90 | 39,632 |
2020-06-29 | $9.10 | $9.11 | $8.95 | $9.06 | $7.93 | 40,598 |
2020-06-26 | $9.32 | $9.32 | $9.01 | $9.03 | $7.90 | 51,531 |
2020-06-25 | $9.11 | $9.34 | $9.11 | $9.22 | $8.07 | 23,194 |
2020-06-24 | $9.52 | $9.52 | $9.18 | $9.24 | $8.09 | 22,139 |
2020-06-23 | $9.61 | $9.71 | $9.52 | $9.54 | $8.35 | 39,537 |
2020-06-22 | $9.73 | $9.73 | $9.55 | $9.64 | $8.44 | 46,096 |
2020-06-19 | $10.04 | $10.04 | $9.75 | $9.87 | $8.60 | 47,355 |
2020-06-18 | $9.51 | $10.01 | $9.45 | $10.00 | $8.71 | 153,922 |
2020-06-17 | $9.80 | $9.80 | $9.48 | $9.49 | $8.26 | 42,124 |
2020-06-16 | $9.88 | $9.89 | $9.68 | $9.86 | $8.59 | 61,040 |
2020-06-15 | $8.85 | $9.71 | $8.84 | $9.70 | $8.45 | 76,997 |
2020-06-12 | $9.62 | $9.72 | $9.28 | $9.50 | $8.27 | 104,734 |
2020-06-11 | $9.96 | $9.96 | $9.37 | $9.45 | $8.23 | 60,631 |
2020-06-10 | $10.59 | $10.63 | $10.13 | $10.26 | $8.94 | 42,141 |
2020-06-09 | $10.74 | $10.74 | $10.28 | $10.51 | $9.15 | 33,620 |
2020-06-08 | $11.09 | $11.09 | $10.76 | $10.90 | $9.49 | 48,205 |
2020-06-05 | $10.62 | $11.10 | $10.43 | $10.74 | $9.35 | 65,727 |
2020-06-04 | $10.14 | $10.21 | $9.97 | $10.21 | $8.89 | 29,632 |
2020-06-03 | $9.93 | $10.11 | $9.89 | $10.08 | $8.78 | 43,209 |
2020-06-02 | $10.09 | $10.09 | $9.87 | $9.93 | $8.65 | 29,072 |
2020-06-01 | $9.84 | $10.12 | $9.65 | $10.05 | $8.75 | 60,730 |
2020-05-29 | $9.82 | $9.85 | $9.60 | $9.78 | $8.52 | 45,047 |
2020-05-28 | $9.75 | $9.98 | $9.57 | $9.70 | $8.45 | 45,127 |
2020-05-27 | $9.63 | $9.71 | $9.56 | $9.67 | $8.42 | 67,243 |
2020-05-26 | $9.60 | $9.78 | $9.29 | $9.59 | $8.35 | 60,887 |
2020-05-22 | $9.40 | $9.40 | $9.14 | $9.25 | $8.06 | 23,247 |
2020-05-21 | $9.50 | $9.50 | $9.12 | $9.29 | $8.09 | 61,867 |
2020-05-20 | $9.44 | $9.72 | $9.17 | $9.60 | $8.25 | 157,476 |
2020-05-19 | $9.38 | $9.38 | $9.14 | $9.19 | $7.90 | 27,201 |
2020-05-18 | $8.99 | $9.24 | $8.99 | $9.15 | $7.86 | 47,723 |
2020-05-15 | $8.43 | $8.81 | $8.43 | $8.77 | $7.54 | 55,536 |
2020-05-14 | $8.54 | $8.65 | $8.21 | $8.64 | $7.42 | 86,615 |
2020-05-13 | $8.68 | $8.78 | $8.32 | $8.43 | $7.24 | 79,437 |
2020-05-12 | $8.46 | $8.88 | $8.42 | $8.60 | $7.39 | 85,177 |
2020-05-11 | $8.46 | $8.66 | $8.32 | $8.49 | $7.30 | 98,032 |
2020-05-08 | $8.82 | $8.89 | $8.30 | $8.68 | $7.46 | 222,347 |
2020-05-07 | $8.80 | $8.88 | $8.68 | $8.72 | $7.49 | 31,350 |
2020-05-06 | $9.38 | $9.38 | $8.46 | $8.69 | $7.47 | 92,249 |
2020-05-05 | $9.39 | $9.40 | $9.07 | $9.28 | $7.97 | 48,528 |
2020-05-04 | $9.20 | $9.23 | $8.90 | $9.16 | $7.87 | 92,244 |
2020-05-01 | $9.30 | $9.49 | $9.08 | $9.29 | $7.98 | 50,973 |
2020-04-30 | $9.95 | $9.98 | $9.51 | $9.66 | $8.30 | 75,851 |
2020-04-29 | $9.25 | $9.69 | $9.12 | $9.66 | $8.30 | 84,516 |
2020-04-28 | $8.80 | $9.17 | $8.55 | $9.09 | $7.81 | 55,417 |
2020-04-27 | $8.70 | $8.93 | $8.46 | $8.91 | $7.66 | 46,051 |
2020-04-24 | $8.89 | $8.91 | $8.60 | $8.81 | $7.57 | 54,691 |
2020-04-23 | $8.62 | $8.94 | $8.36 | $8.74 | $7.51 | 83,668 |
2020-04-22 | $9.00 | $9.32 | $8.13 | $8.69 | $7.47 | 106,099 |
2020-04-21 | $8.47 | $9.13 | $8.46 | $8.96 | $7.59 | 68,472 |
2020-04-20 | $8.67 | $9.11 | $8.32 | $8.98 | $7.61 | 47,098 |
2020-04-17 | $8.35 | $9.13 | $8.35 | $9.03 | $7.65 | 69,049 |
2020-04-16 | $8.51 | $8.65 | $8.40 | $8.49 | $7.19 | 43,868 |
2020-04-15 | $8.32 | $8.77 | $7.72 | $8.59 | $7.28 | 119,900 |
2020-04-14 | $7.46 | $8.55 | $7.46 | $8.50 | $7.20 | 156,658 |
2020-04-13 | $8.27 | $8.27 | $7.30 | $7.52 | $6.37 | 59,191 |
2020-04-09 | $7.98 | $8.85 | $7.68 | $7.73 | $6.55 | 113,576 |
2020-04-08 | $7.48 | $8.00 | $7.31 | $7.92 | $6.71 | 30,235 |
2020-04-07 | $7.50 | $7.95 | $7.31 | $7.63 | $6.46 | 43,779 |
2020-04-06 | $7.04 | $7.47 | $7.04 | $7.30 | $6.18 | 30,206 |
2020-04-03 | $7.30 | $7.53 | $6.66 | $7.02 | $5.95 | 28,606 |
2020-04-02 | $6.48 | $7.88 | $6.40 | $7.10 | $6.01 | 47,648 |
2020-04-01 | $6.70 | $6.79 | $6.30 | $6.64 | $5.62 | 103,537 |
2020-03-31 | $6.58 | $7.49 | $6.40 | $6.99 | $5.92 | 91,089 |
2020-03-30 | $6.17 | $6.54 | $5.93 | $6.41 | $5.43 | 52,251 |
2020-03-27 | $6.58 | $6.61 | $6.26 | $6.38 | $5.40 | 59,801 |
2020-03-26 | $6.25 | $6.89 | $6.11 | $6.59 | $5.58 | 99,489 |
2020-03-25 | $6.18 | $6.43 | $5.98 | $6.30 | $5.34 | 35,238 |
2020-03-24 | $5.92 | $6.50 | $5.92 | $6.02 | $5.10 | 88,064 |
2020-03-23 | $6.21 | $6.21 | $5.28 | $5.70 | $4.83 | 54,705 |
2020-03-20 | $5.52 | $6.40 | $5.52 | $6.21 | $5.15 | 145,376 |
2020-03-19 | $4.41 | $6.35 | $4.37 | $5.50 | $4.56 | 83,845 |
2020-03-18 | $6.84 | $6.84 | $3.77 | $4.21 | $3.49 | 69,812 |
2020-03-17 | $7.21 | $7.48 | $7.00 | $7.00 | $5.80 | 62,105 |
2020-03-16 | $7.83 | $7.83 | $7.11 | $7.20 | $5.97 | 57,391 |
2020-03-13 | $8.45 | $8.74 | $8.13 | $8.33 | $6.91 | 116,559 |
2020-03-12 | $9.46 | $9.46 | $7.78 | $7.95 | $6.59 | 123,218 |
2020-03-11 | $10.50 | $10.51 | $9.61 | $9.95 | $8.25 | 92,076 |
2020-03-10 | $11.59 | $11.80 | $10.00 | $10.92 | $9.05 | 138,158 |
2020-03-09 | $13.57 | $13.57 | $11.00 | $11.21 | $9.29 | 75,587 |
2020-03-06 | $14.37 | $14.37 | $13.82 | $14.07 | $11.66 | 46,772 |
2020-03-05 | $15.00 | $15.00 | $14.53 | $14.58 | $12.09 | 36,986 |
2020-03-04 | $15.09 | $15.17 | $15.04 | $15.12 | $12.53 | 13,008 |
2020-03-03 | $15.02 | $15.84 | $14.86 | $14.91 | $12.36 | 16,670 |
2020-03-02 | $14.82 | $15.13 | $14.58 | $15.13 | $12.54 | 38,286 |
2020-02-28 | $14.76 | $14.80 | $14.26 | $14.71 | $12.19 | 58,525 |
2020-02-27 | $15.49 | $15.69 | $14.92 | $15.18 | $12.58 | 94,429 |
2020-02-26 | $15.85 | $16.01 | $15.69 | $15.78 | $13.08 | 41,528 |
2020-02-25 | $16.27 | $16.27 | $15.78 | $15.86 | $13.15 | 38,990 |
2020-02-24 | $16.27 | $16.40 | $16.09 | $16.27 | $13.49 | 34,725 |
2020-02-21 | $16.57 | $16.75 | $16.52 | $16.55 | $13.72 | 10,974 |
2020-02-20 | $16.41 | $16.75 | $16.41 | $16.61 | $13.77 | 22,360 |
2020-02-19 | $16.64 | $16.68 | $16.56 | $16.64 | $13.69 | 24,570 |
2020-02-18 | $16.54 | $16.95 | $16.54 | $16.60 | $13.66 | 17,431 |
2020-02-14 | $16.54 | $16.60 | $16.41 | $16.57 | $13.63 | 42,091 |
2020-02-13 | $16.66 | $16.66 | $16.45 | $16.54 | $13.61 | 33,624 |
2020-02-12 | $16.66 | $16.86 | $16.59 | $16.63 | $13.68 | 34,127 |
2020-02-11 | $16.65 | $16.70 | $16.52 | $16.64 | $13.69 | 24,615 |
2020-02-10 | $16.67 | $16.67 | $16.53 | $16.58 | $13.64 | 16,757 |
2020-02-07 | $16.70 | $16.78 | $16.55 | $16.70 | $13.74 | 11,729 |
2020-02-06 | $16.89 | $16.90 | $16.67 | $16.79 | $13.81 | 19,559 |
2020-02-05 | $17.00 | $17.00 | $16.83 | $16.88 | $13.89 | 13,192 |
2020-02-04 | $16.67 | $17.02 | $16.61 | $16.74 | $13.77 | 9,690 |
2020-02-03 | $16.52 | $16.53 | $16.38 | $16.50 | $13.58 | 14,954 |
2020-01-31 | $16.62 | $16.65 | $16.40 | $16.53 | $13.60 | 25,917 |
2020-01-30 | $16.69 | $16.73 | $16.43 | $16.73 | $13.76 | 18,966 |
2020-01-29 | $16.85 | $16.90 | $16.47 | $16.77 | $13.80 | 20,068 |
2020-01-28 | $16.67 | $16.81 | $16.45 | $16.81 | $13.83 | 38,080 |
2020-01-27 | $16.79 | $16.79 | $16.59 | $16.60 | $13.66 | 21,459 |
2020-01-24 | $16.99 | $16.99 | $16.76 | $16.88 | $13.89 | 29,635 |
2020-01-23 | $16.93 | $17.00 | $16.87 | $16.99 | $13.98 | 28,159 |
2020-01-22 | $17.25 | $17.31 | $17.10 | $17.11 | $13.97 | 56,891 |
2020-01-21 | $17.44 | $17.49 | $17.22 | $17.31 | $14.14 | 43,053 |
2020-01-17 | $17.51 | $17.51 | $17.42 | $17.42 | $14.23 | 16,893 |
2020-01-16 | $17.45 | $17.53 | $17.45 | $17.49 | $14.28 | 22,554 |
2020-01-15 | $17.31 | $17.43 | $17.31 | $17.43 | $14.24 | 22,324 |
2020-01-14 | $17.42 | $17.44 | $17.33 | $17.38 | $14.20 | 19,843 |
2020-01-13 | $17.30 | $17.41 | $17.28 | $17.33 | $14.15 | 12,296 |
2020-01-10 | $17.34 | $17.34 | $17.20 | $17.28 | $14.11 | 21,974 |
2020-01-09 | $17.38 | $17.38 | $17.24 | $17.32 | $14.15 | 43,113 |
2020-01-08 | $17.37 | $17.40 | $17.24 | $17.31 | $14.14 | 30,613 |
2020-01-07 | $17.30 | $17.35 | $17.23 | $17.34 | $14.16 | 32,961 |
2020-01-06 | $17.14 | $17.29 | $17.05 | $17.29 | $14.12 | 32,479 |
2020-01-03 | $17.06 | $17.22 | $16.99 | $17.04 | $13.92 | 29,841 |
2020-01-02 | $17.10 | $17.15 | $16.96 | $17.02 | $13.90 | 21,870 |
2019-12-31 | $17.18 | $17.19 | $16.92 | $16.96 | $13.85 | 60,689 |
2019-12-30 | $17.38 | $17.51 | $17.11 | $17.14 | $14.00 | 49,142 |
2019-12-27 | $17.46 | $17.46 | $17.20 | $17.29 | $14.12 | 35,697 |
2019-12-26 | $17.38 | $17.43 | $17.32 | $17.40 | $14.21 | 41,963 |
2019-12-24 | $17.38 | $17.38 | $17.27 | $17.32 | $14.15 | 39,214 |
2019-12-23 | $17.21 | $17.35 | $17.21 | $17.33 | $14.15 | 58,967 |
2019-12-20 | $17.31 | $17.42 | $17.24 | $17.36 | $14.08 | 74,561 |
2019-12-19 | $17.19 | $17.39 | $17.13 | $17.31 | $14.04 | 51,631 |
2019-12-18 | $17.01 | $17.18 | $16.95 | $17.18 | $13.93 | 24,289 |
2019-12-17 | $16.88 | $17.19 | $16.88 | $16.99 | $13.78 | 39,032 |
2019-12-16 | $16.43 | $17.35 | $16.43 | $16.84 | $13.66 | 88,593 |
2019-12-13 | $16.51 | $16.55 | $16.31 | $16.43 | $13.32 | 28,767 |
2019-12-12 | $16.47 | $16.70 | $16.42 | $16.50 | $13.38 | 44,107 |
2019-12-11 | $16.32 | $16.50 | $16.32 | $16.49 | $13.37 | 25,160 |
2019-12-10 | $16.11 | $16.37 | $16.11 | $16.34 | $13.25 | 32,046 |
2019-12-09 | $15.74 | $16.33 | $15.74 | $16.07 | $13.03 | 39,502 |
2019-12-06 | $15.59 | $15.82 | $15.59 | $15.74 | $12.76 | 51,237 |
2019-12-05 | $15.50 | $15.68 | $15.50 | $15.64 | $12.68 | 64,221 |
2019-12-04 | $15.50 | $15.57 | $15.47 | $15.50 | $12.57 | 49,810 |
2019-12-03 | $15.44 | $15.54 | $15.41 | $15.43 | $12.51 | 135,256 |
2019-12-02 | $15.58 | $15.78 | $15.45 | $15.56 | $12.62 | 92,939 |
2019-11-29 | $15.53 | $15.68 | $15.46 | $15.57 | $12.63 | 16,909 |
2019-11-27 | $15.62 | $15.72 | $15.42 | $15.58 | $12.63 | 71,268 |
2019-11-26 | $15.80 | $15.88 | $15.51 | $15.60 | $12.65 | 159,488 |
2019-11-25 | $15.90 | $15.90 | $15.52 | $15.83 | $12.84 | 53,510 |
2019-11-22 | $15.89 | $16.03 | $15.84 | $15.84 | $12.84 | 36,379 |
2019-11-21 | $15.77 | $16.00 | $15.77 | $15.90 | $12.89 | 23,357 |
2019-11-20 | $15.90 | $16.00 | $15.81 | $15.89 | $12.78 | 44,065 |
2019-11-19 | $16.20 | $16.20 | $15.90 | $15.96 | $12.84 | 52,274 |
2019-11-18 | $16.34 | $16.45 | $16.12 | $16.22 | $13.05 | 37,426 |
2019-11-15 | $16.15 | $16.84 | $16.15 | $16.44 | $13.23 | 27,896 |
2019-11-14 | $16.39 | $16.43 | $16.15 | $16.15 | $12.99 | 20,483 |
2019-11-13 | $16.36 | $16.51 | $16.36 | $16.42 | $13.21 | 40,565 |
2019-11-12 | $16.53 | $16.62 | $16.28 | $16.46 | $13.24 | 53,953 |
2019-11-11 | $16.70 | $16.73 | $16.51 | $16.60 | $13.36 | 33,266 |
2019-11-08 | $16.75 | $16.79 | $16.69 | $16.73 | $13.46 | 13,832 |
2019-11-07 | $17.09 | $17.18 | $16.62 | $16.86 | $13.57 | 38,407 |
2019-11-06 | $17.16 | $17.29 | $17.00 | $17.05 | $13.72 | 30,246 |
2019-11-05 | $17.18 | $17.30 | $17.07 | $17.09 | $13.75 | 16,482 |
2019-11-04 | $17.19 | $17.26 | $17.07 | $17.13 | $13.78 | 17,407 |
2019-11-01 | $17.02 | $17.16 | $16.97 | $17.05 | $13.72 | 15,828 |
2019-10-31 | $17.05 | $17.07 | $16.87 | $16.95 | $13.64 | 30,670 |
2019-10-30 | $17.08 | $17.09 | $16.98 | $17.05 | $13.72 | 14,362 |
2019-10-29 | $17.06 | $17.11 | $17.01 | $17.01 | $13.69 | 21,743 |
2019-10-28 | $17.17 | $17.26 | $17.04 | $17.05 | $13.72 | 18,118 |
2019-10-25 | $17.22 | $17.26 | $17.12 | $17.13 | $13.78 | 12,928 |
2019-10-24 | $17.18 | $17.32 | $17.12 | $17.19 | $13.83 | 16,400 |
2019-10-23 | $17.25 | $17.46 | $17.12 | $17.16 | $13.81 | 21,937 |
2019-10-22 | $17.40 | $17.49 | $17.26 | $17.32 | $13.83 | 19,313 |
2019-10-21 | $17.43 | $17.49 | $17.25 | $17.31 | $13.83 | 18,129 |
2019-10-18 | $17.26 | $17.42 | $17.26 | $17.36 | $13.87 | 13,912 |
2019-10-17 | $17.40 | $17.47 | $17.30 | $17.31 | $13.83 | 6,366 |
2019-10-16 | $17.45 | $17.45 | $17.29 | $17.31 | $13.83 | 19,382 |
2019-10-15 | $17.35 | $17.53 | $17.35 | $17.44 | $13.93 | 9,714 |
2019-10-14 | $17.60 | $17.74 | $17.38 | $17.43 | $13.92 | 17,041 |
2019-10-11 | $17.55 | $17.65 | $17.44 | $17.60 | $14.06 | 17,388 |
2019-10-10 | $17.65 | $17.82 | $17.41 | $17.52 | $13.99 | 15,263 |
2019-10-09 | $17.63 | $18.00 | $17.41 | $17.74 | $14.17 | 37,645 |
2019-10-08 | $17.57 | $17.80 | $17.54 | $17.63 | $14.08 | 11,678 |
2019-10-07 | $17.74 | $17.83 | $17.69 | $17.75 | $14.18 | 6,913 |
2019-10-04 | $17.82 | $17.99 | $17.61 | $17.86 | $14.27 | 12,786 |
2019-10-03 | $17.90 | $18.04 | $17.54 | $17.90 | $14.30 | 51,689 |
2019-10-02 | $18.08 | $18.11 | $17.80 | $17.85 | $14.26 | 16,871 |
2019-10-01 | $17.93 | $18.19 | $17.85 | $18.02 | $14.39 | 18,674 |
2019-09-30 | $17.99 | $18.10 | $17.84 | $18.01 | $14.39 | 61,237 |
2019-09-27 | $17.99 | $18.00 | $17.80 | $17.90 | $14.30 | 9,855 |
2019-09-26 | $17.87 | $18.01 | $17.80 | $17.99 | $14.37 | 14,670 |
2019-09-25 | $18.02 | $18.12 | $17.88 | $17.96 | $14.35 | 41,990 |
2019-09-24 | $18.14 | $18.24 | $17.92 | $17.97 | $14.35 | 18,273 |
2019-09-23 | $18.10 | $18.14 | $17.90 | $18.07 | $14.43 | 33,455 |
2019-09-20 | $18.02 | $18.27 | $17.97 | $18.09 | $14.45 | 20,907 |
2019-09-19 | $18.29 | $18.36 | $18.03 | $18.13 | $14.38 | 13,741 |
2019-09-18 | $18.30 | $18.44 | $18.10 | $18.13 | $14.38 | 14,665 |
2019-09-17 | $18.44 | $18.47 | $18.24 | $18.38 | $14.58 | 8,229 |
2019-09-16 | $18.58 | $18.58 | $18.17 | $18.30 | $14.52 | 14,341 |
2019-09-13 | $17.94 | $18.25 | $17.94 | $18.08 | $14.34 | 6,906 |
2019-09-12 | $18.08 | $18.22 | $17.97 | $18.02 | $14.29 | 15,681 |
2019-09-11 | $18.28 | $18.39 | $17.99 | $18.03 | $14.30 | 25,274 |
2019-09-10 | $18.14 | $18.29 | $17.97 | $18.10 | $14.36 | 13,218 |
2019-09-09 | $18.15 | $18.19 | $17.99 | $18.16 | $14.41 | 8,049 |
2019-09-06 | $18.05 | $18.27 | $17.87 | $17.99 | $14.27 | 19,524 |
2019-09-05 | $18.18 | $18.31 | $17.91 | $18.02 | $14.29 | 20,418 |
2019-09-04 | $18.03 | $18.22 | $17.90 | $18.10 | $14.36 | 11,666 |
2019-09-03 | $18.15 | $18.20 | $17.88 | $18.10 | $14.36 | 15,890 |
2019-08-30 | $18.40 | $18.40 | $18.02 | $18.17 | $14.41 | 12,661 |
2019-08-29 | $17.95 | $18.24 | $17.73 | $18.24 | $14.47 | 33,623 |
2019-08-28 | $17.60 | $17.89 | $17.45 | $17.84 | $14.15 | 15,667 |
2019-08-27 | $17.65 | $17.78 | $17.41 | $17.48 | $13.87 | 15,205 |
2019-08-26 | $18.00 | $18.00 | $17.61 | $17.65 | $14.00 | 14,524 |
2019-08-23 | $18.01 | $18.05 | $17.76 | $17.92 | $14.22 | 35,443 |
2019-08-22 | $18.19 | $18.19 | $17.87 | $18.03 | $14.30 | 17,000 |
2019-08-21 | $18.13 | $18.20 | $17.98 | $18.19 | $14.33 | 27,991 |
2019-08-20 | $18.17 | $18.19 | $17.97 | $18.07 | $14.24 | 14,544 |
2019-08-19 | $17.74 | $18.12 | $17.11 | $18.05 | $14.22 | 7,599 |
2019-08-16 | $17.21 | $17.90 | $17.21 | $17.57 | $13.84 | 19,944 |
2019-08-15 | $17.33 | $17.60 | $17.11 | $17.12 | $13.49 | 25,962 |
2019-08-14 | $17.62 | $17.62 | $17.18 | $17.31 | $13.64 | 16,264 |
2019-08-13 | $17.44 | $17.78 | $17.40 | $17.72 | $13.96 | 19,985 |
2019-08-12 | $17.19 | $17.79 | $17.06 | $17.44 | $13.74 | 55,200 |
2019-08-09 | $17.35 | $17.35 | $17.10 | $17.14 | $13.50 | 11,352 |
2019-08-08 | $17.20 | $17.30 | $16.92 | $17.23 | $13.57 | 36,160 |
2019-08-07 | $17.29 | $17.29 | $16.81 | $17.15 | $13.51 | 44,102 |
2019-08-06 | $17.14 | $17.81 | $16.98 | $17.40 | $13.71 | 72,454 |
2019-08-05 | $17.54 | $17.56 | $17.11 | $17.15 | $13.51 | 60,213 |
2019-08-02 | $17.70 | $17.70 | $17.37 | $17.62 | $13.88 | 46,832 |
2019-08-01 | $17.93 | $17.93 | $17.39 | $17.68 | $13.93 | 32,591 |
2019-07-31 | $17.90 | $18.14 | $17.80 | $17.95 | $14.14 | 39,295 |
2019-07-30 | $17.93 | $18.03 | $17.81 | $17.87 | $14.08 | 36,303 |
2019-07-29 | $18.25 | $18.25 | $17.83 | $18.01 | $14.19 | 40,803 |
2019-07-26 | $18.57 | $18.57 | $18.20 | $18.24 | $14.37 | 30,863 |
2019-07-25 | $18.93 | $19.04 | $18.50 | $18.53 | $14.60 | 23,885 |
2019-07-24 | $18.81 | $18.95 | $18.72 | $18.88 | $14.87 | 17,809 |
2019-07-23 | $18.87 | $18.98 | $18.72 | $18.81 | $14.82 | 18,381 |
2019-07-22 | $19.04 | $19.04 | $18.87 | $18.98 | $14.85 | 14,045 |
2019-07-19 | $19.00 | $19.09 | $18.86 | $18.92 | $14.81 | 25,779 |
2019-07-18 | $18.88 | $19.08 | $18.88 | $19.08 | $14.93 | 12,469 |
2019-07-17 | $19.00 | $19.03 | $18.91 | $19.03 | $14.89 | 9,553 |
2019-07-16 | $18.96 | $19.04 | $18.90 | $19.00 | $14.87 | 7,465 |
2019-07-15 | $18.97 | $19.10 | $18.96 | $18.96 | $14.84 | 7,724 |
2019-07-12 | $18.92 | $19.05 | $18.92 | $18.96 | $14.84 | 12,046 |
2019-07-11 | $18.87 | $18.95 | $18.78 | $18.90 | $14.79 | 9,756 |
2019-07-10 | $18.95 | $18.95 | $18.73 | $18.95 | $14.83 | 22,113 |
2019-07-09 | $18.79 | $18.80 | $18.67 | $18.72 | $14.65 | 7,869 |
2019-07-08 | $18.63 | $18.78 | $18.63 | $18.73 | $14.66 | 7,011 |
2019-07-05 | $18.71 | $18.78 | $18.63 | $18.67 | $14.61 | 5,881 |
2019-07-03 | $18.66 | $18.72 | $18.50 | $18.72 | $14.65 | 9,641 |
2019-07-02 | $18.53 | $18.66 | $18.44 | $18.51 | $14.49 | 6,571 |
2019-07-01 | $18.65 | $18.66 | $18.47 | $18.50 | $14.48 | 7,576 |
2019-06-28 | $18.46 | $18.58 | $18.24 | $18.33 | $14.35 | 19,822 |
2019-06-27 | $18.42 | $18.46 | $18.35 | $18.45 | $14.44 | 6,335 |
2019-06-26 | $18.38 | $18.46 | $18.30 | $18.35 | $14.36 | 15,374 |
2019-06-25 | $18.45 | $18.46 | $18.28 | $18.34 | $14.35 | 12,849 |
2019-06-24 | $18.40 | $18.59 | $18.40 | $18.45 | $14.44 | 13,814 |
2019-06-21 | $18.37 | $18.46 | $18.33 | $18.46 | $14.45 | 14,618 |
2019-06-20 | $18.37 | $18.43 | $18.30 | $18.38 | $14.38 | 22,436 |
2019-06-19 | $18.52 | $18.52 | $18.36 | $18.39 | $14.29 | 19,646 |
2019-06-18 | $18.48 | $18.48 | $18.25 | $18.44 | $14.33 | 19,218 |
2019-06-17 | $18.43 | $18.63 | $18.38 | $18.38 | $14.29 | 13,867 |
2019-06-14 | $18.58 | $18.65 | $18.46 | $18.46 | $14.35 | 10,163 |
2019-06-13 | $18.62 | $18.65 | $18.45 | $18.56 | $14.43 | 31,148 |
2019-06-12 | $18.54 | $18.75 | $18.47 | $18.62 | $14.47 | 22,841 |
2019-06-11 | $18.50 | $18.80 | $18.40 | $18.65 | $14.50 | 31,240 |
2019-06-10 | $18.52 | $18.55 | $18.41 | $18.49 | $14.37 | 16,990 |
2019-06-07 | $18.47 | $18.57 | $18.41 | $18.52 | $14.40 | 6,276 |
2019-06-06 | $18.38 | $18.54 | $18.34 | $18.49 | $14.37 | 12,939 |
2019-06-05 | $18.52 | $18.54 | $18.37 | $18.46 | $14.35 | 9,361 |
2019-06-04 | $18.36 | $18.53 | $18.28 | $18.47 | $14.36 | 7,364 |
2019-06-03 | $18.32 | $18.39 | $18.25 | $18.32 | $14.24 | 13,050 |
2019-05-31 | $18.34 | $18.34 | $18.24 | $18.25 | $14.19 | 15,832 |
2019-05-30 | $18.50 | $18.50 | $18.33 | $18.48 | $14.36 | 11,038 |
2019-05-29 | $18.49 | $18.49 | $18.35 | $18.44 | $14.33 | 9,018 |
2019-05-28 | $18.45 | $18.80 | $18.43 | $18.52 | $14.40 | 17,874 |
2019-05-24 | $18.68 | $18.68 | $18.45 | $18.51 | $14.39 | 8,518 |
2019-05-23 | $18.60 | $18.72 | $18.54 | $18.54 | $14.41 | 15,581 |
2019-05-22 | $18.83 | $18.90 | $18.77 | $18.81 | $14.52 | 17,200 |
2019-05-21 | $18.85 | $18.90 | $18.80 | $18.85 | $14.55 | 22,275 |
2019-05-20 | $18.82 | $18.85 | $18.62 | $18.85 | $14.55 | 13,037 |
2019-05-17 | $18.75 | $18.88 | $18.70 | $18.72 | $14.45 | 14,534 |
2019-05-16 | $18.70 | $18.75 | $18.63 | $18.70 | $14.44 | 14,799 |
2019-05-15 | $18.68 | $18.71 | $18.50 | $18.67 | $14.42 | 11,784 |
2019-05-14 | $18.56 | $18.75 | $18.40 | $18.66 | $14.41 | 18,560 |
2019-05-13 | $18.43 | $18.53 | $18.41 | $18.47 | $14.26 | 14,719 |
2019-05-10 | $18.40 | $18.49 | $18.22 | $18.49 | $14.28 | 8,250 |
2019-05-09 | $18.23 | $18.32 | $18.20 | $18.20 | $14.05 | 11,014 |
2019-05-08 | $18.20 | $18.51 | $18.20 | $18.28 | $14.11 | 34,201 |
2019-05-07 | $18.20 | $18.42 | $18.05 | $18.23 | $14.08 | 68,555 |
2019-05-06 | $18.50 | $18.60 | $18.27 | $18.45 | $14.25 | 20,793 |
2019-05-03 | $18.78 | $18.86 | $18.50 | $18.56 | $14.33 | 17,017 |
2019-05-02 | $18.83 | $18.92 | $18.56 | $18.61 | $14.37 | 16,349 |
2019-05-01 | $18.99 | $18.99 | $18.73 | $18.79 | $14.51 | 13,507 |
2019-04-30 | $19.00 | $19.00 | $18.82 | $18.90 | $14.59 | 14,182 |
2019-04-29 | $18.75 | $18.86 | $18.75 | $18.82 | $14.53 | 14,183 |
2019-04-26 | $18.72 | $18.79 | $18.65 | $18.74 | $14.47 | 15,102 |
2019-04-25 | $18.65 | $18.72 | $18.65 | $18.68 | $14.42 | 11,296 |
2019-04-24 | $18.70 | $18.75 | $18.65 | $18.66 | $14.41 | 16,204 |
2019-04-23 | $18.74 | $18.77 | $18.56 | $18.71 | $14.45 | 30,672 |
2019-04-22 | $18.94 | $18.99 | $18.55 | $18.70 | $14.44 | 30,166 |
2019-04-18 | $19.08 | $19.15 | $18.93 | $18.99 | $14.57 | 17,920 |
2019-04-17 | $19.12 | $19.18 | $18.96 | $19.08 | $14.63 | 17,569 |
2019-04-16 | $19.19 | $19.19 | $19.06 | $19.11 | $14.66 | 25,460 |
2019-04-15 | $19.33 | $19.33 | $19.11 | $19.24 | $14.76 | 23,078 |
2019-04-12 | $19.15 | $19.69 | $19.04 | $19.22 | $14.74 | 51,486 |
2019-04-11 | $19.08 | $19.13 | $18.99 | $19.09 | $14.64 | 10,684 |
2019-04-10 | $19.15 | $19.15 | $19.06 | $19.08 | $14.63 | 12,215 |
2019-04-09 | $19.00 | $19.10 | $18.83 | $19.10 | $14.65 | 22,042 |
2019-04-08 | $19.01 | $19.06 | $18.88 | $18.94 | $14.53 | 16,629 |
2019-04-05 | $18.98 | $18.98 | $18.78 | $18.88 | $14.48 | 11,800 |
2019-04-04 | $18.97 | $19.00 | $18.77 | $18.90 | $14.50 | 10,520 |
2019-04-03 | $18.73 | $18.86 | $18.73 | $18.86 | $14.47 | 15,385 |
2019-04-02 | $18.65 | $18.79 | $18.60 | $18.79 | $14.41 | 16,860 |
2019-04-01 | $18.51 | $18.67 | $18.51 | $18.60 | $14.27 | 13,907 |
2019-03-29 | $18.50 | $18.65 | $18.48 | $18.61 | $14.27 | 13,646 |
2019-03-28 | $18.30 | $18.60 | $18.30 | $18.43 | $14.14 | 16,105 |
2019-03-27 | $18.60 | $18.70 | $18.39 | $18.39 | $14.10 | 16,630 |
2019-03-26 | $18.61 | $18.73 | $18.50 | $18.50 | $14.19 | 16,529 |
2019-03-25 | $18.49 | $18.49 | $18.31 | $18.43 | $14.14 | 17,046 |
2019-03-22 | $18.50 | $18.50 | $18.37 | $18.41 | $14.12 | 26,837 |
2019-03-21 | $18.55 | $18.55 | $18.34 | $18.54 | $14.22 | 11,950 |
2019-03-20 | $18.50 | $18.63 | $18.46 | $18.58 | $14.16 | 24,914 |
2019-03-19 | $18.35 | $18.51 | $18.35 | $18.47 | $14.07 | 11,063 |
2019-03-18 | $18.27 | $18.31 | $18.18 | $18.30 | $13.94 | 13,688 |
2019-03-15 | $18.21 | $18.27 | $18.20 | $18.27 | $13.92 | 12,284 |
2019-03-14 | $18.25 | $18.27 | $18.17 | $18.17 | $13.84 | 17,332 |
2019-03-13 | $18.24 | $18.35 | $18.19 | $18.19 | $13.86 | 7,505 |
2019-03-12 | $18.27 | $18.27 | $18.20 | $18.21 | $13.87 | 14,354 |
2019-03-11 | $18.11 | $18.26 | $18.11 | $18.23 | $13.89 | 9,632 |
2019-03-08 | $18.07 | $18.16 | $17.90 | $18.16 | $13.84 | 10,590 |
2019-03-07 | $18.10 | $18.18 | $18.04 | $18.14 | $13.82 | 18,329 |
2019-03-06 | $18.09 | $18.14 | $17.92 | $17.99 | $13.71 | 22,811 |
2019-03-05 | $18.02 | $18.05 | $17.94 | $17.98 | $13.70 | 16,993 |
2019-03-04 | $18.03 | $18.10 | $17.89 | $18.05 | $13.75 | 22,458 |
2019-03-01 | $18.06 | $18.08 | $17.82 | $17.97 | $13.69 | 21,695 |
2019-02-28 | $18.19 | $18.19 | $17.87 | $17.92 | $13.65 | 31,295 |
2019-02-27 | $18.18 | $18.18 | $18.04 | $18.11 | $13.80 | 18,773 |
2019-02-26 | $18.23 | $18.23 | $18.03 | $18.18 | $13.85 | 28,263 |
2019-02-25 | $18.23 | $18.23 | $18.08 | $18.15 | $13.83 | 27,835 |
2019-02-22 | $18.29 | $18.31 | $18.14 | $18.24 | $13.90 | 14,680 |
2019-02-21 | $18.40 | $18.40 | $18.05 | $18.16 | $13.84 | 15,528 |
2019-02-20 | $18.41 | $18.45 | $18.25 | $18.37 | $14.00 | 27,736 |
2019-02-19 | $18.20 | $18.50 | $18.20 | $18.46 | $13.97 | 24,704 |
2019-02-15 | $18.23 | $18.60 | $18.15 | $18.20 | $13.77 | 87,404 |
2019-02-14 | $18.00 | $18.21 | $17.93 | $18.15 | $13.73 | 46,737 |
2019-02-13 | $18.28 | $18.38 | $18.01 | $18.12 | $13.71 | 30,308 |
2019-02-12 | $18.33 | $18.49 | $18.20 | $18.24 | $13.80 | 35,170 |
2019-02-11 | $18.34 | $18.45 | $18.24 | $18.24 | $13.80 | 21,834 |
2019-02-08 | $18.53 | $18.60 | $18.26 | $18.34 | $13.88 | 12,826 |
2019-02-07 | $18.68 | $18.95 | $18.47 | $18.53 | $14.02 | 13,870 |
2019-02-06 | $18.79 | $18.94 | $18.68 | $18.68 | $14.14 | 13,235 |
2019-02-05 | $18.70 | $18.84 | $18.62 | $18.67 | $14.13 | 26,229 |
2019-02-04 | $18.76 | $18.85 | $18.63 | $18.65 | $14.11 | 25,798 |
2019-02-01 | $18.20 | $18.86 | $18.11 | $18.86 | $14.27 | 51,773 |
2019-01-31 | $18.17 | $18.45 | $18.17 | $18.20 | $13.77 | 20,000 |
2019-01-30 | $18.26 | $18.34 | $18.01 | $18.25 | $13.81 | 20,273 |
2019-01-29 | $18.40 | $18.49 | $18.25 | $18.25 | $13.81 | 11,815 |
2019-01-28 | $18.51 | $18.65 | $18.22 | $18.23 | $13.79 | 32,971 |
2019-01-25 | $18.64 | $18.70 | $18.52 | $18.70 | $14.15 | 30,861 |
2019-01-24 | $18.51 | $18.53 | $18.37 | $18.44 | $13.95 | 11,189 |
2019-01-23 | $18.81 | $18.81 | $18.37 | $18.37 | $13.90 | 32,772 |
2019-01-22 | $18.80 | $18.99 | $18.50 | $18.99 | $14.27 | 87,095 |
2019-01-18 | $18.70 | $18.93 | $18.68 | $18.76 | $14.10 | 37,165 |
2019-01-17 | $18.39 | $18.79 | $18.35 | $18.65 | $14.02 | 35,879 |
2019-01-16 | $18.42 | $18.56 | $18.15 | $18.49 | $13.90 | 49,347 |
2019-01-15 | $18.00 | $18.45 | $17.93 | $18.45 | $13.87 | 29,665 |
2019-01-14 | $18.10 | $18.10 | $17.85 | $17.95 | $13.49 | 19,686 |
2019-01-11 | $18.25 | $18.25 | $18.09 | $18.10 | $13.60 | 28,635 |
2019-01-10 | $17.98 | $18.24 | $17.97 | $18.19 | $13.67 | 33,495 |
2019-01-09 | $17.85 | $17.99 | $17.40 | $17.95 | $13.49 | 46,381 |
2019-01-08 | $17.27 | $17.57 | $17.27 | $17.51 | $13.16 | 22,003 |
2019-01-07 | $16.99 | $17.40 | $16.94 | $17.25 | $12.96 | 33,572 |
2019-01-04 | $16.55 | $17.03 | $16.48 | $16.85 | $12.66 | 22,036 |
2019-01-03 | $16.30 | $16.89 | $16.13 | $16.43 | $12.35 | 8,938 |
2019-01-02 | $15.89 | $16.42 | $15.75 | $16.25 | $12.21 | 23,071 |
2018-12-31 | $15.77 | $15.94 | $15.72 | $15.94 | $11.98 | 61,584 |
2018-12-28 | $15.60 | $15.78 | $15.36 | $15.77 | $11.85 | 74,055 |
2018-12-27 | $15.47 | $15.74 | $15.24 | $15.40 | $11.57 | 82,814 |
2018-12-26 | $15.00 | $15.85 | $14.95 | $15.85 | $11.91 | 109,680 |
2018-12-24 | $15.18 | $15.25 | $14.77 | $14.91 | $11.21 | 55,507 |
2018-12-21 | $15.71 | $15.86 | $15.07 | $15.07 | $11.33 | 84,558 |
2018-12-20 | $16.36 | $16.54 | $15.62 | $15.79 | $11.77 | 69,321 |
2018-12-19 | $16.64 | $16.83 | $16.42 | $16.69 | $12.44 | 47,990 |
2018-12-18 | $17.41 | $17.65 | $16.65 | $16.71 | $12.46 | 45,047 |
2018-12-17 | $16.90 | $17.55 | $16.90 | $17.23 | $12.84 | 40,306 |
2018-12-14 | $17.23 | $17.45 | $17.12 | $17.31 | $12.90 | 29,037 |
2018-12-13 | $17.34 | $17.80 | $17.27 | $17.44 | $13.00 | 34,391 |
2018-12-12 | $17.36 | $17.46 | $17.27 | $17.39 | $12.96 | 33,609 |
2018-12-11 | $17.49 | $17.55 | $17.21 | $17.26 | $12.87 | 35,529 |
2018-12-10 | $17.48 | $17.48 | $17.17 | $17.36 | $12.94 | 26,301 |
2018-12-07 | $17.75 | $17.75 | $17.22 | $17.64 | $13.15 | 37,349 |
2018-12-06 | $17.10 | $17.39 | $16.93 | $17.39 | $12.96 | 53,396 |
2018-12-04 | $17.37 | $17.49 | $17.06 | $17.34 | $12.93 | 35,879 |
2018-12-03 | $17.27 | $17.44 | $17.27 | $17.35 | $12.93 | 26,356 |
2018-11-30 | $17.09 | $17.23 | $17.05 | $17.17 | $12.80 | 20,793 |
2018-11-29 | $16.97 | $17.13 | $16.92 | $17.12 | $12.76 | 16,158 |
2018-11-28 | $17.04 | $17.04 | $16.76 | $16.97 | $12.65 | 19,834 |
2018-11-27 | $16.83 | $17.29 | $16.83 | $16.86 | $12.57 | 24,125 |
2018-11-26 | $17.03 | $17.19 | $16.92 | $16.98 | $12.66 | 32,531 |
2018-11-23 | $16.89 | $17.13 | $16.68 | $16.92 | $12.61 | 8,674 |
2018-11-21 | $17.07 | $17.28 | $17.03 | $17.09 | $12.74 | 21,696 |
2018-11-20 | $17.25 | $17.44 | $16.98 | $17.37 | $12.85 | 40,670 |
2018-11-19 | $17.37 | $17.51 | $17.27 | $17.40 | $12.88 | 17,431 |
2018-11-16 | $17.39 | $17.75 | $17.32 | $17.32 | $12.82 | 25,437 |
2018-11-15 | $17.28 | $17.51 | $17.28 | $17.38 | $12.86 | 29,850 |
2018-11-14 | $17.51 | $17.51 | $17.26 | $17.43 | $12.90 | 18,376 |
2018-11-13 | $17.65 | $17.74 | $17.20 | $17.48 | $12.94 | 28,143 |
2018-11-12 | $17.91 | $17.92 | $17.60 | $17.60 | $13.02 | 14,784 |
2018-11-09 | $17.98 | $17.98 | $17.72 | $17.73 | $13.12 | 31,733 |
2018-11-08 | $18.04 | $18.35 | $18.00 | $18.00 | $13.32 | 19,546 |
2018-11-07 | $17.86 | $18.69 | $17.76 | $18.04 | $13.35 | 30,074 |
2018-11-06 | $17.77 | $18.00 | $17.66 | $17.74 | $13.13 | 31,899 |
2018-11-05 | $17.70 | $18.03 | $17.63 | $17.86 | $13.22 | 11,140 |
2018-11-02 | $17.81 | $17.81 | $17.50 | $17.65 | $13.06 | 40,654 |
2018-11-01 | $17.76 | $17.89 | $17.60 | $17.89 | $13.24 | 19,975 |
2018-10-31 | $17.58 | $17.88 | $17.55 | $17.55 | $12.99 | 60,147 |
2018-10-30 | $17.33 | $17.58 | $17.16 | $17.57 | $13.00 | 110,117 |
2018-10-29 | $17.83 | $17.83 | $17.33 | $17.43 | $12.90 | 26,897 |
2018-10-26 | $17.68 | $17.68 | $17.46 | $17.67 | $13.08 | 26,499 |
2018-10-25 | $17.91 | $17.91 | $17.67 | $17.80 | $13.17 | 11,727 |
2018-10-24 | $18.03 | $18.03 | $17.66 | $17.70 | $13.10 | 23,207 |
2018-10-23 | $17.97 | $17.98 | $17.66 | $17.98 | $13.31 | 53,270 |
2018-10-22 | $18.20 | $18.42 | $18.13 | $18.24 | $13.40 | 16,291 |
2018-10-19 | $18.33 | $18.45 | $18.16 | $18.16 | $13.35 | 17,891 |
2018-10-18 | $18.27 | $18.44 | $18.26 | $18.29 | $13.44 | 12,538 |
2018-10-17 | $18.49 | $18.49 | $18.30 | $18.39 | $13.51 | 8,299 |
2018-10-16 | $18.27 | $18.54 | $18.27 | $18.47 | $13.57 | 24,614 |
2018-10-15 | $18.32 | $18.44 | $18.26 | $18.26 | $13.42 | 9,670 |
2018-10-12 | $18.44 | $18.44 | $18.06 | $18.37 | $13.50 | 20,846 |
2018-10-11 | $18.42 | $18.46 | $18.21 | $18.33 | $13.47 | 44,690 |
2018-10-10 | $18.90 | $18.98 | $18.45 | $18.46 | $13.57 | 26,690 |
2018-10-09 | $18.72 | $18.95 | $18.70 | $18.90 | $13.89 | 17,283 |
2018-10-08 | $18.73 | $19.03 | $18.69 | $18.76 | $13.79 | 21,863 |
2018-10-05 | $19.00 | $19.29 | $18.82 | $18.86 | $13.86 | 31,102 |
2018-10-04 | $19.30 | $19.33 | $19.02 | $19.05 | $14.00 | 22,039 |
2018-10-03 | $19.19 | $19.33 | $19.19 | $19.33 | $14.21 | 17,901 |
2018-10-02 | $19.43 | $19.45 | $19.28 | $19.31 | $14.19 | 9,645 |
2018-10-01 | $19.09 | $19.42 | $19.07 | $19.42 | $14.27 | 14,975 |
2018-09-28 | $18.88 | $19.10 | $18.87 | $19.07 | $14.01 | 22,575 |
2018-09-27 | $18.95 | $19.23 | $18.85 | $18.94 | $13.92 | 19,971 |
2018-09-26 | $19.12 | $19.12 | $18.82 | $18.90 | $13.89 | 25,153 |
2018-09-25 | $19.17 | $19.34 | $19.01 | $19.09 | $14.03 | 23,572 |
2018-09-24 | $19.25 | $19.25 | $19.00 | $19.16 | $14.08 | 58,519 |
2018-09-21 | $19.30 | $19.30 | $19.18 | $19.20 | $14.11 | 20,586 |
2018-09-20 | $19.34 | $19.34 | $19.18 | $19.29 | $14.18 | 21,094 |
2018-09-19 | $19.43 | $19.43 | $19.24 | $19.40 | $14.16 | 12,873 |
2018-09-18 | $19.28 | $19.41 | $19.27 | $19.35 | $14.13 | 52,835 |
2018-09-17 | $19.17 | $19.38 | $19.12 | $19.38 | $14.15 | 40,982 |
2018-09-14 | $19.16 | $19.41 | $19.11 | $19.21 | $14.03 | 26,847 |
2018-09-13 | $19.29 | $19.39 | $19.19 | $19.26 | $14.06 | 21,051 |
2018-09-12 | $19.26 | $19.36 | $19.08 | $19.29 | $14.08 | 9,968 |
2018-09-11 | $19.07 | $19.24 | $18.94 | $19.21 | $14.03 | 29,023 |
2018-09-10 | $19.08 | $19.08 | $18.97 | $19.08 | $13.93 | 27,939 |
2018-09-07 | $19.10 | $19.12 | $18.94 | $19.03 | $13.89 | 16,441 |
2018-09-06 | $19.19 | $19.39 | $19.08 | $19.13 | $13.97 | 19,174 |
2018-09-05 | $19.41 | $19.56 | $19.01 | $19.24 | $14.05 | 27,207 |
2018-09-04 | $19.43 | $19.57 | $19.35 | $19.35 | $14.13 | 18,889 |
2018-08-31 | $19.47 | $19.53 | $19.36 | $19.44 | $14.19 | 22,196 |
2018-08-30 | $19.46 | $19.59 | $19.40 | $19.53 | $14.26 | 10,866 |
2018-08-29 | $19.42 | $19.67 | $19.41 | $19.52 | $14.25 | 54,893 |
2018-08-28 | $19.68 | $19.68 | $19.49 | $19.51 | $14.25 | 19,231 |
2018-08-27 | $19.65 | $19.89 | $19.61 | $19.61 | $14.32 | 39,486 |
2018-08-24 | $19.72 | $20.20 | $19.50 | $19.74 | $14.41 | 51,357 |
2018-08-23 | $19.63 | $19.65 | $19.58 | $19.65 | $14.35 | 13,689 |
2018-08-22 | $19.70 | $19.81 | $19.60 | $19.80 | $14.37 | 43,616 |
2018-08-21 | $19.96 | $19.99 | $19.65 | $19.70 | $14.29 | 35,946 |
2018-08-20 | $19.82 | $19.98 | $19.79 | $19.90 | $14.44 | 7,997 |
2018-08-17 | $19.73 | $19.83 | $19.65 | $19.83 | $14.39 | 17,117 |
2018-08-16 | $19.64 | $19.69 | $19.48 | $19.57 | $14.20 | 16,353 |
2018-08-15 | $19.62 | $19.63 | $19.38 | $19.50 | $14.15 | 15,737 |
2018-08-14 | $19.51 | $19.76 | $19.51 | $19.76 | $14.34 | 17,311 |
2018-08-13 | $19.73 | $19.81 | $19.46 | $19.47 | $14.13 | 27,798 |
2018-08-10 | $19.71 | $19.82 | $19.62 | $19.73 | $14.31 | 18,714 |
2018-08-09 | $19.63 | $19.72 | $19.61 | $19.71 | $14.30 | 11,672 |
2018-08-08 | $19.55 | $19.66 | $19.54 | $19.57 | $14.20 | 30,749 |
2018-08-07 | $19.49 | $19.65 | $19.49 | $19.62 | $14.24 | 14,291 |
2018-08-06 | $19.49 | $19.65 | $19.45 | $19.65 | $14.26 | 25,098 |
2018-08-03 | $19.58 | $19.60 | $19.35 | $19.45 | $14.11 | 34,976 |
2018-08-02 | $19.41 | $19.54 | $19.34 | $19.51 | $14.16 | 25,294 |
2018-08-01 | $19.24 | $19.40 | $19.22 | $19.40 | $14.08 | 40,438 |
2018-07-31 | $19.08 | $19.30 | $19.06 | $19.30 | $14.00 | 20,948 |
2018-07-30 | $19.21 | $19.21 | $19.00 | $19.08 | $13.84 | 17,360 |
2018-07-27 | $19.24 | $19.27 | $19.01 | $19.01 | $13.79 | 14,575 |
2018-07-26 | $19.17 | $19.35 | $19.15 | $19.32 | $14.02 | 20,613 |
2018-07-25 | $19.10 | $19.35 | $19.08 | $19.25 | $13.97 | 20,796 |
2018-07-24 | $19.05 | $19.18 | $18.94 | $19.13 | $13.88 | 24,238 |
2018-07-23 | $19.06 | $19.15 | $18.91 | $18.91 | $13.72 | 22,059 |
2018-07-20 | $19.05 | $19.13 | $19.01 | $19.05 | $13.73 | 35,564 |
2018-07-19 | $19.02 | $19.12 | $18.99 | $19.05 | $13.73 | 25,044 |
2018-07-18 | $18.62 | $18.79 | $18.60 | $18.72 | $13.49 | 14,203 |
2018-07-17 | $18.70 | $18.88 | $18.60 | $18.60 | $13.41 | 19,111 |
2018-07-16 | $18.75 | $18.78 | $18.68 | $18.68 | $13.46 | 19,440 |
2018-07-13 | $18.78 | $19.00 | $18.75 | $18.76 | $13.52 | 47,451 |
2018-07-12 | $18.81 | $18.90 | $18.78 | $18.88 | $13.61 | 12,512 |
2018-07-11 | $18.85 | $18.88 | $18.78 | $18.83 | $13.57 | 11,255 |
2018-07-10 | $18.91 | $19.05 | $18.80 | $18.80 | $13.55 | 26,347 |
2018-07-09 | $18.92 | $19.02 | $18.81 | $18.92 | $13.64 | 52,870 |
2018-07-06 | $18.98 | $19.22 | $18.89 | $18.90 | $13.62 | 15,633 |
2018-07-05 | $18.97 | $19.22 | $18.87 | $18.98 | $13.68 | 37,949 |
2018-07-03 | $19.00 | $19.14 | $18.95 | $18.96 | $13.67 | 8,936 |
2018-07-02 | $18.99 | $18.99 | $18.80 | $18.88 | $13.61 | 17,464 |
2018-06-29 | $18.75 | $18.89 | $18.68 | $18.84 | $13.58 | 35,314 |
2018-06-28 | $18.54 | $18.66 | $18.46 | $18.64 | $13.44 | 20,047 |
2018-06-27 | $18.78 | $18.86 | $18.51 | $18.57 | $13.38 | 25,177 |
2018-06-26 | $18.61 | $18.75 | $18.54 | $18.75 | $13.51 | 57,410 |
2018-06-25 | $18.72 | $18.72 | $18.45 | $18.68 | $13.46 | 20,288 |
2018-06-22 | $18.64 | $18.75 | $18.63 | $18.72 | $13.49 | 32,083 |
2018-06-21 | $18.70 | $18.75 | $18.45 | $18.53 | $13.36 | 24,145 |
2018-06-20 | $18.82 | $18.82 | $18.68 | $18.80 | $13.46 | 20,554 |
2018-06-19 | $18.58 | $18.70 | $18.58 | $18.69 | $13.38 | 18,981 |
2018-06-18 | $18.61 | $18.75 | $18.61 | $18.67 | $13.37 | 19,915 |
2018-06-15 | $18.94 | $18.94 | $18.57 | $18.62 | $13.33 | 32,495 |
2018-06-14 | $18.99 | $19.00 | $18.86 | $18.96 | $13.57 | 24,494 |
2018-06-13 | $19.11 | $19.11 | $18.91 | $18.95 | $13.57 | 9,416 |
2018-06-12 | $19.09 | $19.21 | $19.03 | $19.15 | $13.71 | 20,145 |
2018-06-11 | $18.99 | $19.08 | $18.90 | $19.05 | $13.64 | 23,193 |
2018-06-08 | $18.96 | $19.05 | $18.95 | $18.96 | $13.57 | 25,546 |
2018-06-07 | $19.04 | $19.09 | $18.94 | $19.05 | $13.64 | 37,605 |
2018-06-06 | $19.03 | $19.08 | $18.95 | $18.96 | $13.57 | 17,030 |
2018-06-05 | $19.07 | $19.20 | $19.04 | $19.14 | $13.70 | 17,170 |
2018-06-04 | $19.15 | $19.33 | $19.06 | $19.08 | $13.66 | 15,129 |
2018-06-01 | $19.00 | $19.11 | $18.93 | $19.05 | $13.64 | 17,757 |
2018-05-31 | $19.00 | $19.04 | $18.89 | $19.04 | $13.63 | 16,843 |
2018-05-30 | $18.66 | $18.93 | $18.66 | $18.90 | $13.53 | 16,862 |
2018-05-29 | $18.69 | $18.73 | $18.64 | $18.64 | $13.35 | 19,922 |
2018-05-25 | $18.76 | $18.76 | $18.61 | $18.71 | $13.40 | 18,659 |
2018-05-24 | $19.07 | $19.16 | $18.79 | $18.89 | $13.52 | 39,504 |
2018-05-23 | $19.18 | $19.18 | $19.05 | $19.11 | $13.68 | 16,494 |
2018-05-22 | $19.46 | $19.51 | $19.31 | $19.31 | $13.74 | 23,018 |
2018-05-21 | $19.41 | $19.41 | $19.32 | $19.37 | $13.78 | 22,493 |
2018-05-18 | $19.33 | $19.33 | $19.22 | $19.24 | $13.69 | 16,284 |
2018-05-17 | $19.35 | $19.36 | $19.20 | $19.31 | $13.74 | 14,050 |
2018-05-16 | $19.20 | $19.24 | $19.05 | $19.20 | $13.66 | 17,388 |
2018-05-15 | $19.08 | $19.24 | $19.06 | $19.21 | $13.66 | 45,188 |
2018-05-14 | $18.99 | $19.11 | $18.95 | $19.08 | $13.57 | 36,300 |
2018-05-11 | $18.93 | $18.93 | $18.83 | $18.93 | $13.46 | 18,442 |
2018-05-10 | $18.89 | $18.93 | $18.80 | $18.93 | $13.46 | 18,523 |
2018-05-09 | $18.68 | $18.87 | $18.68 | $18.86 | $13.41 | 34,854 |
2018-05-08 | $18.65 | $18.72 | $18.45 | $18.61 | $13.24 | 8,151 |
2018-05-07 | $18.55 | $18.75 | $18.54 | $18.56 | $13.20 | 25,649 |
2018-05-04 | $18.44 | $18.59 | $18.28 | $18.43 | $13.11 | 28,876 |
2018-05-03 | $18.50 | $18.60 | $18.30 | $18.39 | $13.08 | 16,228 |
2018-05-02 | $18.45 | $18.70 | $18.45 | $18.47 | $13.14 | 16,296 |
2018-05-01 | $18.50 | $18.61 | $18.40 | $18.61 | $13.24 | 18,565 |
2018-04-30 | $18.56 | $18.61 | $18.41 | $18.60 | $13.23 | 28,914 |
2018-04-27 | $18.40 | $18.53 | $18.40 | $18.47 | $13.14 | 18,277 |
2018-04-26 | $18.52 | $18.56 | $18.40 | $18.40 | $13.09 | 17,804 |
2018-04-25 | $18.38 | $18.40 | $18.22 | $18.40 | $13.09 | 18,891 |
2018-04-24 | $18.54 | $18.55 | $18.31 | $18.32 | $13.03 | 27,350 |
2018-04-23 | $18.21 | $18.54 | $18.20 | $18.52 | $13.17 | 33,538 |
2018-04-20 | $18.54 | $18.54 | $18.28 | $18.32 | $13.03 | 20,431 |
2018-04-19 | $18.78 | $18.78 | $18.55 | $18.59 | $13.13 | 27,149 |
2018-04-18 | $18.80 | $18.82 | $18.57 | $18.68 | $13.20 | 18,345 |
2018-04-17 | $18.56 | $18.85 | $18.56 | $18.69 | $13.20 | 33,347 |
2018-04-16 | $18.28 | $18.51 | $18.28 | $18.47 | $13.05 | 25,890 |
2018-04-13 | $18.25 | $18.28 | $18.19 | $18.22 | $12.87 | 12,435 |
2018-04-12 | $18.23 | $18.29 | $18.17 | $18.20 | $12.86 | 13,137 |
2018-04-11 | $18.23 | $18.30 | $18.18 | $18.28 | $12.91 | 23,246 |
2018-04-10 | $18.10 | $18.24 | $18.00 | $18.17 | $12.84 | 26,293 |
2018-04-09 | $18.02 | $18.20 | $17.87 | $17.95 | $12.68 | 34,613 |
2018-04-06 | $18.04 | $18.24 | $17.87 | $17.88 | $12.63 | 15,205 |
2018-04-05 | $17.82 | $18.06 | $17.82 | $18.06 | $12.76 | 12,307 |
2018-04-04 | $17.63 | $17.81 | $17.61 | $17.81 | $12.58 | 22,339 |
2018-04-03 | $17.80 | $17.80 | $17.56 | $17.76 | $12.55 | 14,316 |
2018-04-02 | $17.97 | $18.07 | $17.65 | $17.68 | $12.49 | 33,051 |
2018-03-29 | $17.84 | $18.01 | $17.84 | $17.91 | $12.65 | 20,602 |
2018-03-28 | $17.74 | $17.89 | $17.56 | $17.88 | $12.63 | 68,174 |
2018-03-27 | $17.71 | $17.88 | $17.51 | $17.67 | $12.48 | 26,490 |
2018-03-26 | $17.80 | $17.85 | $17.56 | $17.70 | $12.50 | 40,757 |
2018-03-23 | $17.88 | $17.88 | $17.65 | $17.68 | $12.49 | 18,959 |
2018-03-22 | $17.86 | $17.95 | $17.76 | $17.80 | $12.58 | 29,442 |
2018-03-21 | $17.90 | $18.08 | $17.82 | $18.04 | $12.74 | 40,783 |
2018-03-20 | $18.14 | $18.14 | $17.95 | $17.99 | $12.62 | 17,736 |
2018-03-19 | $18.29 | $18.35 | $17.91 | $18.01 | $12.64 | 36,566 |
2018-03-16 | $18.33 | $18.43 | $18.26 | $18.43 | $12.93 | 57,500 |
2018-03-15 | $18.71 | $18.75 | $17.69 | $18.28 | $12.83 | 174,902 |
2018-03-14 | $18.85 | $18.93 | $18.62 | $18.77 | $13.17 | 40,636 |
2018-03-13 | $18.88 | $19.03 | $18.88 | $18.94 | $13.29 | 13,666 |
2018-03-12 | $18.72 | $19.05 | $18.72 | $18.88 | $13.25 | 28,964 |
2018-03-09 | $18.66 | $18.80 | $18.66 | $18.72 | $13.13 | 25,458 |
2018-03-08 | $18.70 | $18.70 | $18.58 | $18.61 | $13.06 | 13,634 |
2018-03-07 | $18.77 | $18.89 | $18.66 | $18.70 | $13.12 | 18,795 |
2018-03-06 | $18.86 | $18.92 | $18.65 | $18.80 | $13.19 | 17,256 |
2018-03-05 | $18.59 | $18.84 | $18.59 | $18.75 | $13.16 | 44,364 |
2018-03-02 | $18.78 | $18.78 | $18.47 | $18.70 | $13.12 | 23,293 |
2018-03-01 | $19.12 | $19.12 | $18.67 | $18.71 | $13.13 | 33,577 |
2018-02-28 | $19.24 | $19.27 | $18.90 | $19.02 | $13.34 | 17,058 |
2018-02-27 | $19.48 | $19.48 | $19.14 | $19.17 | $13.45 | 20,991 |
2018-02-26 | $19.39 | $19.39 | $19.24 | $19.37 | $13.59 | 41,530 |
2018-02-23 | $19.09 | $19.29 | $18.99 | $19.28 | $13.53 | 44,607 |
2018-02-22 | $19.25 | $19.25 | $18.92 | $18.94 | $13.29 | 42,253 |
2018-02-21 | $19.27 | $19.32 | $19.07 | $19.12 | $13.41 | 33,372 |
2018-02-20 | $19.50 | $19.50 | $19.04 | $19.19 | $13.46 | 63,287 |
2018-02-16 | $19.81 | $19.81 | $19.52 | $19.54 | $13.62 | 33,740 |
2018-02-15 | $19.78 | $19.80 | $19.59 | $19.72 | $13.75 | 43,699 |
2018-02-14 | $19.50 | $19.76 | $19.50 | $19.74 | $13.76 | 20,483 |
2018-02-13 | $19.48 | $19.65 | $19.36 | $19.60 | $13.66 | 9,520 |
2018-02-12 | $19.20 | $19.58 | $19.20 | $19.46 | $13.56 | 14,976 |
2018-02-09 | $19.47 | $19.65 | $18.93 | $19.15 | $13.35 | 48,319 |
2018-02-08 | $19.55 | $19.97 | $19.40 | $19.41 | $13.53 | 22,634 |
2018-02-07 | $19.62 | $20.03 | $19.56 | $19.76 | $13.77 | 30,390 |
2018-02-06 | $19.05 | $19.73 | $18.93 | $19.73 | $13.75 | 60,170 |
2018-02-05 | $19.69 | $19.97 | $18.81 | $19.14 | $13.34 | 87,240 |
2018-02-02 | $20.46 | $20.61 | $18.95 | $19.59 | $13.66 | 86,764 |
2018-02-01 | $20.59 | $20.59 | $20.37 | $20.57 | $14.34 | 21,130 |
2018-01-31 | $20.44 | $20.59 | $20.43 | $20.49 | $14.28 | 23,590 |
2018-01-30 | $20.68 | $20.68 | $20.18 | $20.48 | $14.28 | 24,283 |
2018-01-29 | $21.16 | $21.16 | $20.64 | $20.73 | $14.45 | 47,144 |
2018-01-26 | $21.04 | $21.08 | $20.92 | $21.07 | $14.69 | 35,774 |
2018-01-25 | $21.09 | $21.25 | $20.98 | $20.98 | $14.62 | 18,059 |
2018-01-24 | $21.11 | $21.20 | $20.98 | $21.05 | $14.67 | 10,813 |
2018-01-23 | $21.04 | $21.06 | $20.80 | $21.03 | $14.66 | 20,386 |
2018-01-22 | $20.83 | $20.99 | $20.81 | $20.97 | $14.53 | 31,704 |
2018-01-19 | $20.77 | $20.79 | $20.50 | $20.77 | $14.39 | 36,029 |
2018-01-18 | $20.89 | $20.89 | $20.76 | $20.80 | $14.41 | 33,442 |
2018-01-17 | $21.17 | $21.17 | $20.87 | $21.00 | $14.55 | 28,452 |
2018-01-16 | $21.46 | $21.51 | $21.01 | $21.16 | $14.66 | 32,073 |
2018-01-12 | $21.15 | $21.35 | $21.14 | $21.26 | $14.73 | 13,539 |
2018-01-11 | $20.90 | $21.29 | $20.90 | $21.17 | $14.67 | 23,436 |
2018-01-10 | $20.84 | $21.15 | $20.84 | $20.93 | $14.50 | 45,766 |
2018-01-09 | $21.05 | $21.20 | $20.86 | $20.86 | $14.45 | 21,431 |
2018-01-08 | $21.01 | $21.10 | $20.81 | $20.95 | $14.52 | 27,355 |
2018-01-05 | $21.24 | $21.29 | $20.65 | $20.95 | $14.52 | 33,380 |
2018-01-04 | $21.16 | $21.29 | $21.09 | $21.15 | $14.66 | 16,951 |
2018-01-03 | $20.88 | $21.12 | $20.75 | $21.10 | $14.62 | 26,900 |
2018-01-02 | $20.72 | $20.96 | $20.66 | $20.80 | $14.41 | 37,088 |
2017-12-29 | $20.73 | $20.83 | $20.54 | $20.60 | $14.27 | 31,294 |
2017-12-28 | $20.38 | $20.60 | $20.38 | $20.54 | $14.23 | 26,075 |
2017-12-27 | $20.28 | $20.52 | $20.12 | $20.37 | $14.12 | 66,981 |
2017-12-26 | $20.63 | $20.63 | $20.17 | $20.29 | $14.06 | 97,434 |
2017-12-22 | $20.38 | $20.67 | $20.36 | $20.37 | $14.12 | 47,765 |
2017-12-21 | $20.17 | $20.47 | $20.17 | $20.26 | $14.04 | 23,688 |
2017-12-20 | $20.40 | $20.94 | $20.32 | $20.40 | $14.05 | 31,256 |
2017-12-19 | $20.64 | $20.77 | $20.40 | $20.40 | $14.05 | 16,523 |
2017-12-18 | $20.81 | $20.87 | $20.62 | $20.67 | $14.24 | 35,867 |
2017-12-15 | $20.80 | $20.86 | $20.59 | $20.73 | $14.28 | 19,714 |
2017-12-14 | $20.45 | $20.85 | $20.34 | $20.85 | $14.36 | 17,697 |
2017-12-13 | $20.62 | $20.62 | $20.34 | $20.45 | $14.08 | 20,272 |
2017-12-12 | $20.39 | $20.58 | $20.25 | $20.48 | $14.10 | 27,031 |
2017-12-11 | $20.06 | $20.50 | $20.03 | $20.39 | $14.04 | 19,905 |
2017-12-08 | $20.08 | $20.08 | $19.87 | $20.01 | $13.78 | 22,281 |
2017-12-07 | $19.70 | $20.07 | $19.70 | $19.93 | $13.73 | 21,988 |
2017-12-06 | $20.07 | $20.13 | $19.71 | $19.73 | $13.59 | 40,909 |
2017-12-05 | $20.17 | $20.36 | $19.75 | $20.06 | $13.82 | 54,502 |
2017-12-04 | $20.28 | $20.30 | $20.04 | $20.06 | $13.81 | 31,034 |
2017-12-01 | $20.01 | $20.35 | $19.80 | $20.23 | $13.93 | 40,820 |
2017-11-30 | $19.79 | $20.13 | $19.61 | $19.94 | $13.73 | 45,877 |
2017-11-29 | $19.86 | $19.91 | $19.52 | $19.74 | $13.59 | 29,735 |
2017-11-28 | $19.82 | $19.95 | $19.69 | $19.72 | $13.58 | 22,340 |
2017-11-27 | $20.08 | $20.08 | $19.71 | $19.76 | $13.61 | 20,108 |
2017-11-24 | $20.10 | $20.23 | $19.97 | $19.97 | $13.75 | 9,826 |
2017-11-22 | $19.93 | $20.01 | $19.86 | $19.96 | $13.75 | 25,691 |
2017-11-21 | $20.11 | $20.21 | $19.80 | $19.88 | $13.69 | 23,125 |
2017-11-20 | $20.14 | $20.39 | $19.98 | $20.10 | $13.76 | 35,201 |
2017-11-17 | $20.02 | $20.31 | $19.87 | $20.31 | $13.90 | 40,314 |
2017-11-16 | $20.16 | $20.43 | $19.94 | $20.03 | $13.71 | 32,606 |
2017-11-15 | $20.08 | $20.28 | $19.77 | $20.12 | $13.77 | 29,618 |
2017-11-14 | $20.28 | $20.29 | $19.91 | $20.13 | $13.78 | 27,901 |
2017-11-13 | $20.22 | $20.78 | $20.05 | $20.32 | $13.91 | 82,072 |
2017-11-10 | $20.04 | $20.38 | $20.04 | $20.19 | $13.82 | 16,729 |
2017-11-09 | $20.10 | $20.45 | $20.09 | $20.12 | $13.77 | 29,051 |
2017-11-08 | $20.15 | $20.34 | $19.93 | $20.20 | $13.82 | 54,949 |
2017-11-07 | $20.23 | $20.48 | $20.16 | $20.17 | $13.80 | 24,736 |
2017-11-06 | $20.20 | $20.64 | $19.94 | $20.33 | $13.91 | 59,548 |
2017-11-03 | $20.03 | $20.29 | $19.79 | $20.10 | $13.76 | 47,412 |
2017-11-02 | $20.30 | $20.60 | $19.82 | $19.94 | $13.65 | 26,039 |
2017-11-01 | $20.20 | $20.47 | $20.20 | $20.30 | $13.89 | 37,296 |
2017-10-31 | $20.23 | $20.36 | $19.95 | $20.15 | $13.79 | 23,715 |
2017-10-30 | $20.33 | $20.48 | $19.96 | $20.07 | $13.74 | 50,402 |
2017-10-27 | $20.31 | $20.35 | $20.19 | $20.30 | $13.89 | 15,924 |
2017-10-26 | $19.90 | $20.23 | $19.82 | $20.23 | $13.85 | 11,722 |
2017-10-25 | $20.56 | $20.75 | $19.86 | $19.86 | $13.59 | 39,154 |
2017-10-24 | $20.62 | $20.75 | $20.45 | $20.50 | $14.03 | 19,261 |
2017-10-23 | $21.12 | $21.34 | $20.40 | $20.41 | $13.97 | 40,970 |
2017-10-20 | $21.29 | $21.47 | $21.06 | $21.07 | $14.33 | 31,713 |
2017-10-19 | $21.07 | $21.27 | $21.00 | $21.05 | $14.32 | 13,754 |
2017-10-18 | $21.24 | $21.24 | $20.89 | $21.00 | $14.28 | 15,608 |
2017-10-17 | $21.49 | $21.53 | $21.01 | $21.03 | $14.31 | 17,899 |
2017-10-16 | $21.56 | $21.56 | $21.21 | $21.32 | $14.50 | 15,445 |
2017-10-13 | $21.58 | $21.65 | $21.25 | $21.25 | $14.45 | 16,342 |
2017-10-12 | $21.65 | $21.73 | $21.33 | $21.41 | $14.56 | 14,060 |
2017-10-11 | $21.77 | $21.77 | $21.36 | $21.68 | $14.75 | 11,478 |
2017-10-10 | $21.45 | $21.62 | $21.18 | $21.62 | $14.71 | 18,220 |
2017-10-09 | $21.34 | $21.44 | $21.32 | $21.44 | $14.58 | 8,534 |
2017-10-06 | $21.12 | $21.40 | $21.12 | $21.20 | $14.42 | 8,627 |
2017-10-05 | $21.24 | $21.40 | $21.15 | $21.21 | $14.43 | 18,642 |
2017-10-04 | $21.36 | $21.45 | $21.09 | $21.11 | $14.36 | 16,699 |
2017-10-03 | $21.42 | $21.45 | $21.16 | $21.21 | $14.43 | 22,506 |
2017-10-02 | $21.31 | $21.45 | $21.25 | $21.43 | $14.58 | 14,986 |
2017-09-29 | $21.43 | $21.45 | $21.13 | $21.30 | $14.49 | 35,421 |
2017-09-28 | $21.26 | $21.34 | $20.89 | $21.25 | $14.45 | 30,444 |
2017-09-27 | $21.18 | $21.26 | $20.95 | $21.11 | $14.36 | 38,723 |
2017-09-26 | $21.14 | $21.15 | $20.81 | $21.15 | $14.39 | 37,259 |
2017-09-25 | $21.00 | $21.15 | $20.91 | $21.14 | $14.38 | 34,695 |
2017-09-22 | $21.14 | $21.14 | $20.76 | $20.84 | $14.18 | 17,029 |
2017-09-21 | $21.01 | $21.28 | $20.78 | $20.86 | $14.19 | 19,622 |
2017-09-20 | $21.42 | $21.45 | $21.15 | $21.15 | $14.30 | 27,526 |
2017-09-19 | $20.94 | $21.47 | $20.88 | $21.25 | $14.37 | 64,354 |
2017-09-18 | $20.78 | $20.92 | $20.74 | $20.85 | $14.10 | 25,164 |
2017-09-15 | $20.90 | $20.90 | $20.71 | $20.78 | $14.05 | 12,427 |
2017-09-14 | $20.65 | $20.89 | $20.65 | $20.85 | $14.10 | 14,745 |
2017-09-13 | $20.65 | $20.82 | $20.62 | $20.65 | $13.96 | 19,002 |
2017-09-12 | $20.55 | $20.72 | $20.55 | $20.65 | $13.96 | 8,997 |
2017-09-11 | $20.79 | $20.93 | $20.53 | $20.53 | $13.88 | 17,211 |
2017-09-08 | $20.77 | $20.88 | $20.57 | $20.71 | $14.00 | 8,109 |
2017-09-07 | $20.53 | $20.81 | $20.53 | $20.68 | $13.99 | 12,050 |
2017-09-06 | $20.51 | $20.70 | $20.51 | $20.59 | $13.92 | 10,601 |
2017-09-05 | $20.67 | $20.73 | $20.48 | $20.48 | $13.85 | 20,834 |
2017-09-01 | $20.41 | $20.56 | $20.20 | $20.44 | $13.82 | 24,516 |
2017-08-31 | $20.26 | $20.39 | $20.22 | $20.33 | $13.75 | 35,744 |
2017-08-30 | $20.20 | $20.28 | $20.13 | $20.16 | $13.63 | 13,463 |
2017-08-29 | $20.30 | $20.30 | $20.12 | $20.15 | $13.63 | 21,703 |
2017-08-28 | $20.42 | $20.47 | $20.21 | $20.25 | $13.69 | 20,431 |
2017-08-25 | $20.34 | $20.34 | $20.20 | $20.27 | $13.71 | 15,383 |
2017-08-24 | $20.26 | $20.40 | $20.09 | $20.21 | $13.67 | 21,612 |
2017-08-23 | $20.04 | $20.52 | $20.00 | $20.15 | $13.63 | 43,975 |
2017-08-22 | $19.81 | $20.09 | $19.76 | $20.04 | $13.55 | 24,570 |
2017-08-21 | $19.80 | $19.90 | $19.73 | $19.83 | $13.33 | 25,253 |
2017-08-18 | $19.82 | $19.88 | $19.74 | $19.85 | $13.34 | 58,095 |
2017-08-17 | $20.14 | $20.21 | $19.68 | $19.69 | $13.23 | 45,058 |
2017-08-16 | $20.33 | $20.48 | $19.98 | $20.01 | $13.45 | 27,457 |
2017-08-15 | $20.20 | $20.21 | $20.07 | $20.16 | $13.54 | 28,187 |
2017-08-14 | $20.44 | $20.46 | $20.25 | $20.26 | $13.61 | 20,926 |
2017-08-11 | $20.61 | $20.61 | $20.30 | $20.31 | $13.65 | 31,841 |
2017-08-10 | $20.57 | $20.57 | $20.30 | $20.41 | $13.72 | 53,205 |
2017-08-09 | $20.72 | $20.72 | $20.42 | $20.44 | $13.74 | 27,876 |
2017-08-08 | $20.86 | $20.87 | $20.50 | $20.50 | $13.78 | 29,922 |
2017-08-07 | $21.07 | $21.07 | $20.81 | $20.85 | $14.01 | 24,323 |
2017-08-04 | $21.02 | $21.10 | $20.91 | $20.92 | $14.06 | 16,995 |
2017-08-03 | $21.16 | $21.24 | $20.91 | $20.92 | $14.06 | 27,801 |
2017-08-02 | $21.32 | $21.39 | $21.09 | $21.09 | $14.17 | 29,649 |
2017-08-01 | $21.37 | $21.37 | $21.11 | $21.23 | $14.27 | 54,961 |
2017-07-31 | $21.34 | $21.40 | $21.18 | $21.35 | $14.35 | 42,550 |
2017-07-28 | $21.20 | $21.33 | $21.18 | $21.29 | $14.31 | 28,215 |
2017-07-27 | $21.35 | $21.35 | $21.15 | $21.18 | $14.23 | 16,813 |
2017-07-26 | $21.39 | $21.40 | $21.25 | $21.33 | $14.33 | 18,629 |
2017-07-25 | $21.26 | $21.30 | $21.18 | $21.30 | $14.31 | 23,747 |
2017-07-24 | $21.09 | $21.20 | $21.00 | $21.12 | $14.19 | 21,688 |
2017-07-21 | $21.18 | $21.20 | $21.06 | $21.09 | $14.17 | 12,252 |
2017-07-20 | $21.25 | $21.25 | $21.08 | $21.10 | $14.18 | 34,998 |
2017-07-19 | $21.17 | $21.23 | $21.07 | $21.22 | $14.17 | 69,702 |
2017-07-18 | $21.07 | $21.15 | $20.99 | $21.12 | $14.11 | 35,153 |
2017-07-17 | $21.03 | $21.15 | $20.91 | $21.02 | $14.04 | 40,980 |
2017-07-14 | $21.00 | $21.10 | $20.89 | $21.00 | $14.03 | 44,149 |
2017-07-13 | $21.00 | $21.00 | $20.79 | $20.97 | $14.01 | 36,808 |
2017-07-12 | $21.00 | $21.00 | $20.71 | $20.84 | $13.92 | 23,933 |
2017-07-11 | $20.70 | $20.70 | $20.52 | $20.66 | $13.80 | 32,748 |
2017-07-10 | $20.80 | $20.87 | $20.54 | $20.61 | $13.77 | 26,134 |
2017-07-07 | $20.73 | $20.74 | $20.53 | $20.68 | $13.81 | 36,629 |
2017-07-06 | $20.80 | $20.84 | $20.63 | $20.72 | $13.84 | 30,869 |
2017-07-05 | $21.00 | $21.11 | $20.55 | $20.78 | $13.88 | 45,211 |
2017-07-03 | $21.00 | $21.05 | $20.92 | $20.96 | $14.00 | 29,843 |
2017-06-30 | $20.95 | $21.05 | $20.74 | $21.00 | $14.03 | 27,380 |
2017-06-29 | $20.63 | $20.87 | $20.55 | $20.87 | $13.94 | 46,171 |
2017-06-28 | $20.56 | $20.82 | $20.50 | $20.82 | $13.91 | 38,281 |
2017-06-27 | $20.53 | $20.70 | $20.27 | $20.47 | $13.67 | 71,420 |
2017-06-26 | $20.47 | $20.60 | $20.33 | $20.58 | $13.75 | 45,357 |
2017-06-23 | $20.40 | $20.62 | $20.33 | $20.50 | $13.69 | 34,362 |
2017-06-22 | $20.46 | $20.58 | $20.20 | $20.38 | $13.61 | 30,708 |
2017-06-21 | $20.58 | $20.59 | $20.15 | $20.25 | $13.53 | 40,024 |
2017-06-20 | $20.91 | $20.91 | $20.21 | $20.42 | $13.56 | 56,920 |
2017-06-19 | $20.96 | $21.08 | $20.96 | $21.02 | $13.95 | 27,404 |
2017-06-16 | $21.16 | $21.16 | $20.80 | $20.99 | $13.94 | 23,970 |
2017-06-15 | $21.06 | $21.08 | $20.82 | $20.90 | $13.88 | 25,696 |
2017-06-14 | $21.57 | $21.60 | $21.01 | $21.06 | $13.98 | 59,113 |
2017-06-13 | $22.00 | $22.00 | $21.70 | $21.71 | $14.41 | 7,737 |
2017-06-12 | $21.83 | $22.19 | $21.82 | $21.91 | $14.55 | 7,615 |
2017-06-09 | $21.94 | $22.08 | $21.73 | $21.78 | $14.46 | 20,438 |
2017-06-08 | $21.90 | $22.00 | $21.72 | $21.88 | $14.53 | 22,509 |
2017-06-07 | $22.02 | $22.16 | $21.65 | $21.72 | $14.42 | 22,444 |
2017-06-06 | $22.13 | $22.55 | $21.95 | $21.95 | $14.57 | 10,626 |
2017-06-05 | $22.35 | $22.48 | $22.14 | $22.22 | $14.75 | 16,103 |
2017-06-02 | $22.23 | $22.45 | $22.09 | $22.28 | $14.79 | 24,104 |
2017-06-01 | $22.08 | $22.22 | $22.00 | $22.11 | $14.68 | 13,055 |
2017-05-31 | $22.09 | $22.19 | $21.81 | $21.84 | $14.50 | 27,533 |
2017-05-30 | $22.16 | $22.16 | $21.98 | $22.02 | $14.62 | 9,650 |
2017-05-26 | $22.27 | $22.43 | $22.17 | $22.17 | $14.72 | 6,608 |
2017-05-25 | $22.26 | $22.43 | $22.16 | $22.18 | $14.73 | 19,598 |
2017-05-24 | $22.28 | $22.52 | $22.28 | $22.31 | $14.81 | 10,469 |
2017-05-23 | $22.74 | $23.17 | $22.35 | $22.44 | $14.90 | 32,142 |
2017-05-22 | $22.70 | $22.70 | $22.36 | $22.41 | $14.88 | 24,197 |
2017-05-19 | $22.37 | $22.64 | $22.23 | $22.56 | $14.90 | 37,962 |
2017-05-18 | $22.44 | $22.49 | $21.81 | $22.18 | $14.64 | 36,665 |
2017-05-17 | $22.43 | $22.74 | $22.25 | $22.40 | $14.79 | 25,127 |
2017-05-16 | $22.35 | $22.55 | $21.95 | $22.24 | $14.69 | 20,093 |
2017-05-15 | $22.55 | $22.72 | $22.28 | $22.39 | $14.78 | 18,397 |
2017-05-12 | $22.65 | $22.82 | $22.00 | $22.27 | $14.70 | 69,560 |
2017-05-11 | $22.84 | $22.84 | $22.48 | $22.48 | $14.84 | 27,726 |
2017-05-10 | $21.94 | $22.66 | $21.94 | $22.52 | $14.87 | 31,135 |
2017-05-09 | $22.01 | $22.08 | $21.71 | $21.93 | $14.48 | 24,284 |
2017-05-08 | $22.08 | $22.13 | $21.94 | $22.06 | $14.56 | 17,606 |
2017-05-05 | $21.73 | $22.07 | $21.66 | $22.07 | $14.57 | 15,791 |
2017-05-04 | $22.11 | $22.41 | $21.65 | $21.81 | $14.40 | 44,557 |
2017-05-03 | $22.31 | $22.59 | $22.23 | $22.23 | $14.68 | 5,168 |
2017-05-02 | $22.17 | $22.49 | $22.17 | $22.30 | $14.72 | 6,846 |
2017-05-01 | $22.26 | $22.35 | $22.20 | $22.23 | $14.68 | 11,148 |
2017-04-28 | $22.47 | $22.50 | $22.29 | $22.36 | $14.77 | 15,449 |
2017-04-27 | $22.58 | $22.58 | $22.22 | $22.23 | $14.68 | 21,789 |
2017-04-26 | $22.41 | $22.89 | $22.34 | $22.66 | $14.96 | 61,605 |
2017-04-25 | $22.30 | $22.43 | $22.19 | $22.27 | $14.70 | 32,016 |
2017-04-24 | $22.50 | $22.50 | $22.16 | $22.25 | $14.69 | 36,427 |
2017-04-21 | $22.85 | $22.98 | $22.16 | $22.41 | $14.80 | 52,812 |
2017-04-20 | $22.80 | $22.91 | $22.59 | $22.80 | $15.05 | 11,533 |
2017-04-19 | $22.74 | $23.07 | $22.53 | $22.75 | $15.02 | 13,476 |
2017-04-18 | $22.68 | $23.07 | $22.34 | $22.75 | $14.94 | 14,515 |
2017-04-17 | $22.96 | $22.96 | $22.65 | $22.74 | $14.93 | 11,786 |
2017-04-13 | $23.09 | $23.17 | $22.73 | $22.77 | $14.95 | 12,692 |
2017-04-12 | $23.00 | $23.09 | $22.94 | $23.00 | $15.10 | 20,952 |
2017-04-11 | $22.77 | $23.38 | $22.77 | $23.07 | $15.15 | 44,201 |
2017-04-10 | $22.33 | $23.14 | $22.20 | $22.77 | $14.95 | 43,626 |
2017-04-07 | $22.22 | $22.26 | $22.15 | $22.16 | $14.55 | 8,785 |
2017-04-06 | $22.03 | $22.27 | $21.98 | $22.14 | $14.54 | 14,672 |
2017-04-05 | $22.02 | $22.20 | $21.98 | $22.01 | $14.45 | 16,771 |
2017-04-04 | $21.81 | $22.04 | $21.81 | $22.00 | $14.45 | 12,600 |
2017-04-03 | $22.16 | $22.17 | $21.80 | $21.94 | $14.41 | 16,980 |
2017-03-31 | $21.86 | $22.04 | $21.67 | $21.99 | $14.44 | 19,859 |
2017-03-30 | $21.90 | $21.96 | $21.85 | $21.92 | $14.39 | 17,823 |
2017-03-29 | $21.61 | $21.88 | $21.54 | $21.88 | $14.37 | 17,949 |
2017-03-28 | $21.52 | $21.74 | $21.42 | $21.54 | $14.14 | 190 |
2017-03-27 | $21.65 | $21.73 | $21.41 | $21.43 | $14.07 | 208 |
2017-03-24 | $21.94 | $21.94 | $21.65 | $21.68 | $14.24 | 17,353 |
2017-03-23 | $21.78 | $21.91 | $21.63 | $21.77 | $14.30 | 19,977 |
2017-03-22 | $21.60 | $21.74 | $21.57 | $21.67 | $14.23 | 10,671 |
2017-03-21 | $21.75 | $21.82 | $21.73 | $21.76 | $14.21 | 18,940 |
2017-03-20 | $21.74 | $21.92 | $21.74 | $21.80 | $14.23 | 23,705 |
2017-03-17 | $21.65 | $21.89 | $21.46 | $21.69 | $14.16 | 32,489 |
2017-03-16 | $21.49 | $21.60 | $21.44 | $21.59 | $14.10 | 12,010 |
2017-03-15 | $21.24 | $21.64 | $21.16 | $21.63 | $14.12 | 15,183 |
2017-03-14 | $21.45 | $21.45 | $21.03 | $21.23 | $13.86 | 33,825 |
2017-03-13 | $21.41 | $21.65 | $21.25 | $21.55 | $14.07 | 23,559 |
2017-03-10 | $21.61 | $21.64 | $21.45 | $21.61 | $14.11 | 17,869 |
2017-03-09 | $21.74 | $21.93 | $21.52 | $21.61 | $14.11 | 27,162 |
2017-03-08 | $22.45 | $22.53 | $21.90 | $21.95 | $14.33 | 20,202 |
2017-03-07 | $22.68 | $22.69 | $22.37 | $22.39 | $14.62 | 19,273 |
2017-03-06 | $22.73 | $22.84 | $22.39 | $22.60 | $14.75 | 24,006 |
2017-03-03 | $22.64 | $22.85 | $22.50 | $22.70 | $14.82 | 19,807 |
2017-03-02 | $22.68 | $22.68 | $22.32 | $22.64 | $14.78 | 14,214 |
2017-03-01 | $22.61 | $22.78 | $22.61 | $22.75 | $14.85 | 17,378 |
2017-02-28 | $22.48 | $22.57 | $22.36 | $22.56 | $14.73 | 15,157 |
2017-02-27 | $22.35 | $22.55 | $22.35 | $22.50 | $14.69 | 16,734 |
2017-02-24 | $22.41 | $22.41 | $22.30 | $22.41 | $14.63 | 10,675 |
2017-02-23 | $22.51 | $22.51 | $22.27 | $22.37 | $14.60 | 18,278 |
2017-02-22 | $22.50 | $22.51 | $22.26 | $22.31 | $14.57 | 22,380 |
2017-02-21 | $22.45 | $22.49 | $22.34 | $22.46 | $14.66 | 13,499 |
2017-02-17 | $22.27 | $22.30 | $22.08 | $22.24 | $14.52 | 32,564 |
2017-02-16 | $22.47 | $22.60 | $22.27 | $22.40 | $14.62 | 21,066 |
2017-02-15 | $22.64 | $22.71 | $22.50 | $22.66 | $14.71 | 21,619 |
2017-02-14 | $22.73 | $22.76 | $22.36 | $22.63 | $14.69 | 19,504 |
2017-02-13 | $22.74 | $22.76 | $22.53 | $22.73 | $14.76 | 28,789 |
2017-02-10 | $22.79 | $22.85 | $22.62 | $22.85 | $14.84 | 19,138 |
2017-02-09 | $22.48 | $22.75 | $22.48 | $22.71 | $14.74 | 19,772 |
2017-02-08 | $22.57 | $22.80 | $22.29 | $22.49 | $14.60 | 42,845 |
2017-02-07 | $22.90 | $23.18 | $22.51 | $22.66 | $14.71 | 32,796 |
2017-02-06 | $23.18 | $23.46 | $22.82 | $22.93 | $14.89 | 31,868 |
2017-02-03 | $23.07 | $23.39 | $22.93 | $23.39 | $15.19 | 22,530 |
2017-02-02 | $23.08 | $23.24 | $22.91 | $23.02 | $14.95 | 14,744 |
2017-02-01 | $23.01 | $23.19 | $22.85 | $23.19 | $15.06 | 15,503 |
2017-01-31 | $22.75 | $23.14 | $22.57 | $22.97 | $14.91 | 22,510 |
2017-01-30 | $22.80 | $22.82 | $22.49 | $22.75 | $14.77 | 28,258 |
2017-01-27 | $23.00 | $23.10 | $22.87 | $22.99 | $14.93 | 17,300 |
2017-01-26 | $22.88 | $23.16 | $22.83 | $23.02 | $14.95 | 26,444 |
2017-01-25 | $22.41 | $22.74 | $22.37 | $22.74 | $14.76 | 48,051 |
2017-01-24 | $22.01 | $22.30 | $21.95 | $22.30 | $14.48 | 13,435 |
2017-01-23 | $21.85 | $21.95 | $21.80 | $21.93 | $14.24 | 12,094 |
2017-01-20 | $21.96 | $22.03 | $21.78 | $21.82 | $14.17 | 26,889 |
2017-01-19 | $22.18 | $22.18 | $21.93 | $22.09 | $14.26 | 25,841 |
2017-01-18 | $22.17 | $22.22 | $22.01 | $22.18 | $14.32 | 19,324 |
2017-01-17 | $22.17 | $22.30 | $22.07 | $22.25 | $14.36 | 23,509 |
2017-01-13 | $22.03 | $22.17 | $21.98 | $22.14 | $14.29 | 18,024 |
2017-01-12 | $22.15 | $22.30 | $21.94 | $22.11 | $14.27 | 19,879 |
2017-01-11 | $22.10 | $22.25 | $21.97 | $22.14 | $14.29 | 10,460 |
2017-01-10 | $22.22 | $22.43 | $22.10 | $22.10 | $14.27 | 13,838 |
2017-01-09 | $22.49 | $22.49 | $22.20 | $22.30 | $14.40 | 27,860 |
2017-01-06 | $22.45 | $22.52 | $22.25 | $22.49 | $14.52 | 16,210 |
2017-01-05 | $22.33 | $22.65 | $22.20 | $22.25 | $14.36 | 17,336 |
2017-01-04 | $22.30 | $22.58 | $22.18 | $22.33 | $14.42 | 20,730 |
2017-01-03 | $22.32 | $22.73 | $22.20 | $22.24 | $14.36 | 11,489 |
2016-12-30 | $22.00 | $22.21 | $22.00 | $22.17 | $14.32 | 20,783 |
2016-12-29 | $22.03 | $22.37 | $21.78 | $22.03 | $14.22 | 19,775 |
2016-12-28 | $22.53 | $22.53 | $21.93 | $22.05 | $14.23 | 33,739 |
2016-12-27 | $22.65 | $22.80 | $22.45 | $22.53 | $14.54 | 30,103 |
2016-12-23 | $22.75 | $22.90 | $22.60 | $22.66 | $14.63 | 19,064 |
2016-12-22 | $22.31 | $22.80 | $22.25 | $22.80 | $14.72 | 43,041 |
2016-12-21 | $22.19 | $22.33 | $22.18 | $22.19 | $14.32 | 14,597 |
2016-12-20 | $22.24 | $22.34 | $22.00 | $22.34 | $14.34 | 30,746 |
2016-12-19 | $22.45 | $22.45 | $22.01 | $22.23 | $14.27 | 33,983 |
2016-12-16 | $22.19 | $22.49 | $22.10 | $22.35 | $14.35 | 41,893 |
2016-12-15 | $21.36 | $22.37 | $21.31 | $22.15 | $14.22 | 70,078 |
2016-12-14 | $21.31 | $21.53 | $21.31 | $21.43 | $13.76 | 17,447 |
2016-12-13 | $21.53 | $21.55 | $21.33 | $21.50 | $13.80 | 15,818 |
2016-12-12 | $21.57 | $21.57 | $21.40 | $21.42 | $13.75 | 10,658 |
2016-12-09 | $21.25 | $21.42 | $21.20 | $21.34 | $13.70 | 14,811 |
2016-12-08 | $21.33 | $21.41 | $21.20 | $21.27 | $13.66 | 10,682 |
2016-12-07 | $21.29 | $21.47 | $21.20 | $21.35 | $13.71 | 12,311 |
2016-12-06 | $21.25 | $21.44 | $21.12 | $21.44 | $13.76 | 8,247 |
2016-12-05 | $21.41 | $21.80 | $21.28 | $21.29 | $13.67 | 10,857 |
2016-12-02 | $21.24 | $21.76 | $21.18 | $21.35 | $13.71 | 4,027 |
2016-12-01 | $21.66 | $21.68 | $21.20 | $21.24 | $13.63 | 14,788 |
2016-11-30 | $21.63 | $21.88 | $21.35 | $21.43 | $13.76 | 22,324 |
2016-11-29 | $21.17 | $21.43 | $21.02 | $21.20 | $13.61 | 16,872 |
2016-11-28 | $21.50 | $21.50 | $21.22 | $21.36 | $13.71 | 16,696 |
2016-11-25 | $21.43 | $21.49 | $21.40 | $21.41 | $13.74 | 5,237 |
2016-11-23 | $21.31 | $21.54 | $21.31 | $21.41 | $13.74 | 13,211 |
2016-11-22 | $21.48 | $21.53 | $21.30 | $21.46 | $13.78 | 31,589 |
2016-11-21 | $21.38 | $21.48 | $21.25 | $21.27 | $13.65 | 14,434 |
2016-11-18 | $21.31 | $21.32 | $21.00 | $21.22 | $13.54 | 17,623 |
2016-11-17 | $21.18 | $21.25 | $21.13 | $21.18 | $13.52 | 13,750 |
2016-11-16 | $21.09 | $21.19 | $20.98 | $21.15 | $13.50 | 10,294 |
2016-11-15 | $20.75 | $21.18 | $20.75 | $21.05 | $13.43 | 20,047 |
2016-11-14 | $20.74 | $20.84 | $20.35 | $20.83 | $13.29 | 27,038 |
2016-11-11 | $20.74 | $20.80 | $20.57 | $20.70 | $13.21 | 11,097 |
2016-11-10 | $20.64 | $20.99 | $20.64 | $20.83 | $13.29 | 23,689 |
2016-11-09 | $20.32 | $20.72 | $20.25 | $20.62 | $13.16 | 16,066 |
2016-11-08 | $20.46 | $20.91 | $20.10 | $20.40 | $13.02 | 15,721 |
2016-11-07 | $20.34 | $21.10 | $20.13 | $20.38 | $13.01 | 9,571 |
2016-11-04 | $20.29 | $20.35 | $20.15 | $20.25 | $12.92 | 15,759 |
2016-11-03 | $20.39 | $21.00 | $20.36 | $20.36 | $12.99 | 10,725 |
2016-11-02 | $20.81 | $20.84 | $20.36 | $20.51 | $13.09 | 14,586 |
2016-11-01 | $20.82 | $20.96 | $20.75 | $20.83 | $13.29 | 10,954 |
2016-10-31 | $21.31 | $21.87 | $20.73 | $20.79 | $13.27 | 26,790 |
2016-10-28 | $21.47 | $21.47 | $21.25 | $21.25 | $13.56 | 10,387 |
2016-10-27 | $21.53 | $21.60 | $21.35 | $21.39 | $13.65 | 11,948 |
2016-10-26 | $21.45 | $21.51 | $21.16 | $21.51 | $13.73 | 17,490 |
2016-10-25 | $21.37 | $21.50 | $21.31 | $21.49 | $13.71 | 15,646 |
2016-10-24 | $21.48 | $21.48 | $21.26 | $21.48 | $13.71 | 16,290 |
2016-10-21 | $21.42 | $21.47 | $21.31 | $21.38 | $13.64 | 12,891 |
2016-10-20 | $21.30 | $21.40 | $21.00 | $21.32 | $13.61 | 13,118 |
2016-10-19 | $21.20 | $21.51 | $21.02 | $21.36 | $13.55 | 20,372 |
2016-10-18 | $20.96 | $21.19 | $20.95 | $21.15 | $13.42 | 23,942 |
2016-10-17 | $21.31 | $21.40 | $20.47 | $20.86 | $13.23 | 90,225 |
2016-10-14 | $21.64 | $21.67 | $21.24 | $21.36 | $13.55 | 14,694 |
2016-10-13 | $21.52 | $21.60 | $21.50 | $21.54 | $13.67 | 4,898 |
2016-10-12 | $21.77 | $22.01 | $21.57 | $21.66 | $13.74 | 11,730 |
2016-10-11 | $21.93 | $22.20 | $21.50 | $21.66 | $13.74 | 25,657 |
2016-10-10 | $21.72 | $22.05 | $21.69 | $21.90 | $13.89 | 11,375 |
2016-10-07 | $21.54 | $21.92 | $21.54 | $21.66 | $13.74 | 10,296 |
2016-10-06 | $21.77 | $21.98 | $21.52 | $21.54 | $13.67 | 16,115 |
2016-10-05 | $21.90 | $22.20 | $21.57 | $21.70 | $13.77 | 37,195 |
2016-10-04 | $22.23 | $22.23 | $21.52 | $21.76 | $13.81 | 43,715 |
2016-10-03 | $22.47 | $22.47 | $22.10 | $22.19 | $14.08 | 22,768 |
2016-09-30 | $22.35 | $22.47 | $22.18 | $22.35 | $14.18 | 20,649 |
2016-09-29 | $22.35 | $22.35 | $22.12 | $22.21 | $14.09 | 17,555 |
2016-09-28 | $22.00 | $22.34 | $21.68 | $22.27 | $14.13 | 51,653 |
2016-09-27 | $21.98 | $22.21 | $21.71 | $22.13 | $14.04 | 17,736 |
2016-09-26 | $22.00 | $22.00 | $21.78 | $21.99 | $13.95 | 7,738 |
2016-09-23 | $21.85 | $22.00 | $21.80 | $21.92 | $13.91 | 8,674 |
2016-09-22 | $21.50 | $21.95 | $21.50 | $21.84 | $13.86 | 14,594 |
2016-09-21 | $21.64 | $21.64 | $21.30 | $21.45 | $13.61 | 11,266 |
2016-09-20 | $21.43 | $21.49 | $21.30 | $21.34 | $13.46 | 21,227 |
2016-09-19 | $21.32 | $21.58 | $21.23 | $21.32 | $13.45 | 11,221 |
2016-09-16 | $21.07 | $21.19 | $20.86 | $21.19 | $13.37 | 19,221 |
2016-09-15 | $21.20 | $21.32 | $21.08 | $21.20 | $13.37 | 24,713 |
2016-09-14 | $21.14 | $21.27 | $21.01 | $21.17 | $13.35 | 7,253 |
2016-09-13 | $21.30 | $21.36 | $20.81 | $21.05 | $13.28 | 34,444 |
2016-09-12 | $21.28 | $21.53 | $21.25 | $21.31 | $13.44 | 17,073 |
2016-09-09 | $21.88 | $21.88 | $21.25 | $21.35 | $13.47 | 33,593 |
2016-09-08 | $21.87 | $21.97 | $21.80 | $21.83 | $13.77 | 17,987 |
2016-09-07 | $21.89 | $21.97 | $21.60 | $21.78 | $13.74 | 17,559 |
2016-09-06 | $21.76 | $21.82 | $21.67 | $21.67 | $13.67 | 13,219 |
2016-09-02 | $21.66 | $21.74 | $21.58 | $21.58 | $13.61 | 25,696 |
2016-09-01 | $21.57 | $21.61 | $21.26 | $21.43 | $13.52 | 22,611 |
2016-08-31 | $21.69 | $21.69 | $21.42 | $21.57 | $13.61 | 26,499 |
2016-08-30 | $21.53 | $21.66 | $21.30 | $21.51 | $13.57 | 52,683 |
2016-08-29 | $21.50 | $21.55 | $21.27 | $21.39 | $13.49 | 14,639 |
2016-08-26 | $21.39 | $21.80 | $21.25 | $21.34 | $13.46 | 15,869 |
2016-08-25 | $21.64 | $21.64 | $21.25 | $21.37 | $13.48 | 16,459 |
2016-08-24 | $21.56 | $21.60 | $21.41 | $21.53 | $13.58 | 33,405 |
2016-08-23 | $21.28 | $21.64 | $21.28 | $21.40 | $13.50 | 25,335 |
2016-08-22 | $21.11 | $21.55 | $20.97 | $21.18 | $13.36 | 38,814 |
2016-08-19 | $21.26 | $21.30 | $21.12 | $21.17 | $13.28 | 23,013 |
2016-08-18 | $20.72 | $21.20 | $20.72 | $21.17 | $13.28 | 25,246 |
2016-08-17 | $20.60 | $20.82 | $20.53 | $20.82 | $13.06 | 20,936 |
2016-08-16 | $20.59 | $20.60 | $20.46 | $20.56 | $12.89 | 32,801 |
2016-08-15 | $20.39 | $20.59 | $20.39 | $20.55 | $12.89 | 21,467 |
2016-08-12 | $20.34 | $20.46 | $20.29 | $20.41 | $12.80 | 11,954 |
2016-08-11 | $20.17 | $20.30 | $20.13 | $20.16 | $12.64 | 21,472 |
2016-08-10 | $20.24 | $20.24 | $19.97 | $20.09 | $12.60 | 15,501 |
2016-08-09 | $20.16 | $20.24 | $20.07 | $20.15 | $12.64 | 29,791 |
2016-08-08 | $20.11 | $20.24 | $20.01 | $20.16 | $12.64 | 23,354 |
2016-08-05 | $20.06 | $20.38 | $19.77 | $19.96 | $12.52 | 29,238 |
2016-08-04 | $19.93 | $20.46 | $19.76 | $19.92 | $12.49 | 40,724 |
2016-08-03 | $19.73 | $19.86 | $19.65 | $19.82 | $12.43 | 18,739 |
2016-08-02 | $19.70 | $20.16 | $19.44 | $19.57 | $12.27 | 12,300 |
2016-08-01 | $20.15 | $20.15 | $19.68 | $19.70 | $12.35 | 43,682 |
2016-07-29 | $20.17 | $20.17 | $19.94 | $20.10 | $12.60 | 29,654 |
2016-07-28 | $20.27 | $20.27 | $20.07 | $20.17 | $12.65 | 16,620 |
2016-07-27 | $20.15 | $20.37 | $20.12 | $20.15 | $12.64 | 16,726 |
2016-07-26 | $20.25 | $20.33 | $20.14 | $20.25 | $12.70 | 13,432 |
2016-07-25 | $20.20 | $20.25 | $20.09 | $20.24 | $12.69 | 31,381 |
2016-07-22 | $20.07 | $20.32 | $20.07 | $20.26 | $12.71 | 16,725 |
2016-07-21 | $20.24 | $20.55 | $20.10 | $20.13 | $12.62 | 52,430 |
2016-07-20 | $20.05 | $20.20 | $19.97 | $20.18 | $12.65 | 15,104 |
2016-07-19 | $20.11 | $20.17 | $20.09 | $20.17 | $12.57 | 14,203 |
2016-07-18 | $19.98 | $20.12 | $19.94 | $20.11 | $12.53 | 14,890 |
2016-07-15 | $20.05 | $20.05 | $19.86 | $19.94 | $12.43 | 38,623 |
2016-07-14 | $19.88 | $19.99 | $19.84 | $19.97 | $12.45 | 35,974 |
2016-07-13 | $20.05 | $20.05 | $19.69 | $19.84 | $12.36 | 30,275 |
2016-07-12 | $19.80 | $19.96 | $19.71 | $19.85 | $12.37 | 34,997 |
2016-07-11 | $19.67 | $19.67 | $19.55 | $19.59 | $12.21 | 51,069 |
2016-07-08 | $19.55 | $19.76 | $19.36 | $19.55 | $12.18 | 26,953 |
2016-07-07 | $19.55 | $19.60 | $19.35 | $19.40 | $12.09 | 51,955 |
2016-07-06 | $19.36 | $19.49 | $19.15 | $19.34 | $12.05 | 32,535 |
2016-07-05 | $19.41 | $19.62 | $19.27 | $19.48 | $12.14 | 47,644 |
2016-07-01 | $19.67 | $19.67 | $19.53 | $19.56 | $12.19 | 8,554 |
2016-06-30 | $19.73 | $19.73 | $19.45 | $19.55 | $12.18 | 12,722 |
2016-06-29 | $19.69 | $19.69 | $19.51 | $19.60 | $12.22 | 52,552 |
2016-06-28 | $19.25 | $19.43 | $19.12 | $19.43 | $12.11 | 34,259 |
2016-06-27 | $19.29 | $19.30 | $18.75 | $18.84 | $11.74 | 17,247 |
2016-06-24 | $19.44 | $19.69 | $19.13 | $19.38 | $12.08 | 25,333 |
2016-06-23 | $19.55 | $19.99 | $19.46 | $19.74 | $12.30 | 21,402 |
2016-06-22 | $19.37 | $19.37 | $19.19 | $19.35 | $12.06 | 22,697 |
2016-06-21 | $19.09 | $19.34 | $19.01 | $19.29 | $12.02 | 37,112 |
2016-06-20 | $19.42 | $19.42 | $19.14 | $19.19 | $11.88 | 43,575 |
2016-06-17 | $19.02 | $19.29 | $19.02 | $19.04 | $11.79 | 20,676 |
2016-06-16 | $19.01 | $19.03 | $18.66 | $19.00 | $11.77 | 19,708 |
2016-06-15 | $18.87 | $19.02 | $18.76 | $19.01 | $11.77 | 36,152 |
2016-06-14 | $18.95 | $19.04 | $18.76 | $18.90 | $11.70 | 82,153 |
2016-06-13 | $19.06 | $19.14 | $18.94 | $19.00 | $11.77 | 15,416 |
2016-06-10 | $19.42 | $19.42 | $19.20 | $19.20 | $11.89 | 25,414 |
2016-06-09 | $19.25 | $19.52 | $19.25 | $19.52 | $12.09 | 28,643 |
2016-06-08 | $19.50 | $19.70 | $19.40 | $19.54 | $12.10 | 33,318 |
2016-06-07 | $19.37 | $19.49 | $19.24 | $19.44 | $12.04 | 41,721 |
2016-06-06 | $18.99 | $19.30 | $18.99 | $19.21 | $11.90 | 34,112 |
2016-06-03 | $19.01 | $19.15 | $18.84 | $18.98 | $11.75 | 26,144 |
2016-06-02 | $19.01 | $19.21 | $18.86 | $19.08 | $11.81 | 108,689 |
2016-06-01 | $18.78 | $19.10 | $18.78 | $19.02 | $11.78 | 21,252 |
2016-05-31 | $19.06 | $19.12 | $18.80 | $18.86 | $11.68 | 34,814 |
2016-05-27 | $18.89 | $19.05 | $18.80 | $18.90 | $11.70 | 10,891 |
2016-05-26 | $19.02 | $19.10 | $18.89 | $19.00 | $11.77 | 50,680 |
2016-05-25 | $18.98 | $19.09 | $18.93 | $19.00 | $11.77 | 25,213 |
2016-05-24 | $18.98 | $18.98 | $18.80 | $18.88 | $11.69 | 14,482 |
2016-05-23 | $18.92 | $19.05 | $18.88 | $18.96 | $11.74 | 18,986 |
2016-05-20 | $18.76 | $19.13 | $18.76 | $19.00 | $11.77 | 27,534 |
2016-05-19 | $18.76 | $18.96 | $18.69 | $18.81 | $11.57 | 33,671 |
2016-05-18 | $18.93 | $19.03 | $18.80 | $18.85 | $11.60 | 57,955 |
2016-05-17 | $18.86 | $19.13 | $18.78 | $18.94 | $11.65 | 41,947 |
2016-05-16 | $18.80 | $18.92 | $18.63 | $18.86 | $11.60 | 34,575 |
2016-05-13 | $18.79 | $19.07 | $18.16 | $18.16 | $11.17 | 18,910 |
2016-05-12 | $18.58 | $18.84 | $18.56 | $18.81 | $11.57 | 21,928 |
2016-05-11 | $18.68 | $18.70 | $18.26 | $18.54 | $11.41 | 23,863 |
2016-05-10 | $18.58 | $18.69 | $18.45 | $18.58 | $11.43 | 20,337 |
2016-05-09 | $18.46 | $18.63 | $18.22 | $18.59 | $11.44 | 65,260 |
2016-05-06 | $18.61 | $18.75 | $18.48 | $18.59 | $11.44 | 13,087 |
2016-05-05 | $18.86 | $18.96 | $18.50 | $18.68 | $11.49 | 10,719 |
2016-05-04 | $18.53 | $18.62 | $18.34 | $18.58 | $11.43 | 32,070 |
2016-05-03 | $18.63 | $18.65 | $18.37 | $18.49 | $11.37 | 34,375 |
2016-05-02 | $19.02 | $19.02 | $18.57 | $18.81 | $11.57 | 38,397 |
2016-04-29 | $18.84 | $19.15 | $18.75 | $18.98 | $11.68 | 32,556 |
2016-04-28 | $18.87 | $18.97 | $18.74 | $18.75 | $11.53 | 33,811 |
2016-04-27 | $18.75 | $18.96 | $18.75 | $18.84 | $11.59 | 14,691 |
2016-04-26 | $18.54 | $18.73 | $18.54 | $18.60 | $11.44 | 21,967 |
2016-04-25 | $18.54 | $18.63 | $18.44 | $18.56 | $11.42 | 22,193 |
2016-04-22 | $18.50 | $18.59 | $18.50 | $18.57 | $11.42 | 13,933 |
2016-04-21 | $18.36 | $18.59 | $18.31 | $18.31 | $11.26 | 33,650 |
2016-04-20 | $18.24 | $18.50 | $18.13 | $18.28 | $11.25 | 53,900 |
2016-04-19 | $17.85 | $18.41 | $17.85 | $18.37 | $11.22 | 20,621 |
2016-04-18 | $17.39 | $17.95 | $17.39 | $17.92 | $10.95 | 20,735 |
2016-04-15 | $17.65 | $17.80 | $17.60 | $17.60 | $10.75 | 11,259 |
2016-04-14 | $17.89 | $18.01 | $17.67 | $17.86 | $10.91 | 21,448 |
2016-04-13 | $17.66 | $17.93 | $17.55 | $17.86 | $10.91 | 38,195 |
2016-04-12 | $17.36 | $17.86 | $17.36 | $17.77 | $10.86 | 40,437 |
2016-04-11 | $17.40 | $17.54 | $17.23 | $17.36 | $10.61 | 26,562 |
2016-04-08 | $17.13 | $17.33 | $17.13 | $17.28 | $10.56 | 27,355 |
2016-04-07 | $16.82 | $17.00 | $16.72 | $16.94 | $10.35 | 31,934 |
2016-04-06 | $16.70 | $16.94 | $16.70 | $16.89 | $10.32 | 30,365 |
2016-04-05 | $16.81 | $17.08 | $16.57 | $16.60 | $10.14 | 33,303 |
2016-04-04 | $17.38 | $17.53 | $16.84 | $16.84 | $10.29 | 28,361 |
2016-04-01 | $17.25 | $17.71 | $17.01 | $17.25 | $10.54 | 66,550 |
2016-03-31 | $17.07 | $17.52 | $16.92 | $17.39 | $10.63 | 27,647 |
2016-03-30 | $17.14 | $17.30 | $16.74 | $17.05 | $10.42 | 19,381 |
2016-03-29 | $16.35 | $17.03 | $16.35 | $17.00 | $10.39 | 27,467 |
2016-03-28 | $16.60 | $16.63 | $16.41 | $16.62 | $10.15 | 36,415 |
2016-03-24 | $16.41 | $16.71 | $16.36 | $16.64 | $10.17 | 20,468 |
2016-03-23 | $16.80 | $17.01 | $16.57 | $16.65 | $10.17 | 31,430 |
2016-03-22 | $16.75 | $17.08 | $16.75 | $17.04 | $10.41 | 18,136 |
2016-03-21 | $17.05 | $17.15 | $16.83 | $16.97 | $10.29 | 19,017 |
2016-03-18 | $17.06 | $17.37 | $16.93 | $17.10 | $10.37 | 16,595 |
2016-03-17 | $16.87 | $17.15 | $16.85 | $16.92 | $10.26 | 13,457 |
2016-03-16 | $16.33 | $16.89 | $16.33 | $16.69 | $10.12 | 19,142 |
2016-03-15 | $16.20 | $16.34 | $15.93 | $16.34 | $9.91 | 27,266 |
2016-03-14 | $16.17 | $16.32 | $16.13 | $16.30 | $9.89 | 16,032 |
2016-03-11 | $16.17 | $16.46 | $16.17 | $16.28 | $9.87 | 23,724 |
2016-03-10 | $16.09 | $16.22 | $16.01 | $16.09 | $9.76 | 21,568 |
2016-03-09 | $16.20 | $16.43 | $16.10 | $16.16 | $9.80 | 22,635 |
2016-03-08 | $16.70 | $16.70 | $16.09 | $16.16 | $9.80 | 30,500 |
2016-03-07 | $16.29 | $16.71 | $16.29 | $16.71 | $10.14 | 26,262 |
2016-03-04 | $16.50 | $16.58 | $16.21 | $16.48 | $10.00 | 20,618 |
2016-03-03 | $15.74 | $16.34 | $15.74 | $16.34 | $9.91 | 32,355 |
2016-03-02 | $15.45 | $15.93 | $15.35 | $15.90 | $9.64 | 18,033 |
2016-03-01 | $15.40 | $15.53 | $15.10 | $15.53 | $9.42 | 24,387 |
2016-02-29 | $15.20 | $15.31 | $14.88 | $15.19 | $9.21 | 34,823 |
2016-02-26 | $15.04 | $15.19 | $14.80 | $14.82 | $8.99 | 43,680 |
2016-02-25 | $14.84 | $14.88 | $14.71 | $14.80 | $8.98 | 20,250 |
2016-02-24 | $14.71 | $15.00 | $14.40 | $14.91 | $9.04 | 234,591 |
2016-02-23 | $15.16 | $15.23 | $14.85 | $14.95 | $9.07 | 32,631 |
2016-02-22 | $15.01 | $15.50 | $14.90 | $15.25 | $9.25 | 149,836 |
2016-02-19 | $14.40 | $14.71 | $14.40 | $14.67 | $8.90 | 38,820 |
2016-02-18 | $14.63 | $14.77 | $14.40 | $14.63 | $8.87 | 38,097 |
2016-02-17 | $14.15 | $14.94 | $13.85 | $14.62 | $8.79 | 61,151 |
2016-02-16 | $13.41 | $13.95 | $13.41 | $13.95 | $8.38 | 30,758 |
2016-02-12 | $12.77 | $13.36 | $12.66 | $13.22 | $7.94 | 73,449 |
2016-02-11 | $12.67 | $13.02 | $12.33 | $12.52 | $7.52 | 44,380 |
2016-02-10 | $13.03 | $13.33 | $12.86 | $13.04 | $7.84 | 36,656 |
2016-02-09 | $13.17 | $13.56 | $12.86 | $13.12 | $7.88 | 76,530 |
2016-02-08 | $15.11 | $15.11 | $13.66 | $13.83 | $8.31 | 43,883 |
2016-02-05 | $14.84 | $15.09 | $14.68 | $14.75 | $8.86 | 26,729 |
2016-02-04 | $14.83 | $15.18 | $14.64 | $15.04 | $9.04 | 50,795 |
2016-02-03 | $14.93 | $14.94 | $14.31 | $14.74 | $8.86 | 43,064 |
2016-02-02 | $14.65 | $14.86 | $14.52 | $14.57 | $8.76 | 20,165 |
2016-02-01 | $15.11 | $15.11 | $14.78 | $14.94 | $8.98 | 23,690 |
2016-01-29 | $15.52 | $15.58 | $15.19 | $15.31 | $9.20 | 34,645 |
2016-01-28 | $15.28 | $15.29 | $14.78 | $15.29 | $9.19 | 31,926 |
2016-01-27 | $14.65 | $14.74 | $14.42 | $14.55 | $8.74 | 28,295 |
2016-01-26 | $14.50 | $14.85 | $14.27 | $14.61 | $8.78 | 110,916 |
2016-01-25 | $14.59 | $15.04 | $14.48 | $14.49 | $8.71 | 29,830 |
2016-01-22 | $14.50 | $14.92 | $14.17 | $14.92 | $8.97 | 70,300 |
2016-01-21 | $13.22 | $14.06 | $13.22 | $13.91 | $8.36 | 69,709 |
2016-01-20 | $13.51 | $13.66 | $12.90 | $13.11 | $7.88 | 70,546 |
2016-01-19 | $14.48 | $14.55 | $13.73 | $14.08 | $8.37 | 65,778 |
2016-01-15 | $14.70 | $14.82 | $14.46 | $14.47 | $8.60 | 38,514 |
2016-01-14 | $14.89 | $15.18 | $14.44 | $15.11 | $8.99 | 50,159 |
2016-01-13 | $15.53 | $15.65 | $14.65 | $14.86 | $8.84 | 42,172 |
2016-01-12 | $15.28 | $15.78 | $14.77 | $15.38 | $9.15 | 72,520 |
2016-01-11 | $16.14 | $16.14 | $15.08 | $15.14 | $9.00 | 40,626 |
2016-01-08 | $15.98 | $16.39 | $15.73 | $15.78 | $9.38 | 27,590 |
2016-01-07 | $16.01 | $16.28 | $15.79 | $15.86 | $9.43 | 28,828 |
2016-01-06 | $16.88 | $16.88 | $16.12 | $16.21 | $9.64 | 38,390 |
2016-01-05 | $16.83 | $16.83 | $16.56 | $16.66 | $9.91 | 28,989 |
2016-01-04 | $16.68 | $16.90 | $16.55 | $16.81 | $10.00 | 48,168 |
2015-12-31 | $15.85 | $16.92 | $15.84 | $16.78 | $9.98 | 78,701 |
2015-12-30 | $16.30 | $16.47 | $16.16 | $16.37 | $9.73 | 56,094 |
2015-12-29 | $16.91 | $17.08 | $16.39 | $16.39 | $9.75 | 95,949 |
2015-12-28 | $16.89 | $16.90 | $16.67 | $16.75 | $9.96 | 50,461 |
2015-12-24 | $17.06 | $17.25 | $17.05 | $17.08 | $10.16 | 28,062 |
2015-12-23 | $16.51 | $17.22 | $16.47 | $17.06 | $10.14 | 48,915 |
2015-12-22 | $15.87 | $16.55 | $15.86 | $16.31 | $9.70 | 78,733 |
2015-12-21 | $15.89 | $16.10 | $15.63 | $16.06 | $9.47 | 49,448 |
2015-12-18 | $15.97 | $16.18 | $15.92 | $16.08 | $9.48 | 48,495 |
2015-12-17 | $16.00 | $16.17 | $15.59 | $16.04 | $9.46 | 81,948 |
2015-12-16 | $15.60 | $16.19 | $15.47 | $16.12 | $9.51 | 78,763 |
2015-12-15 | $15.31 | $15.55 | $15.25 | $15.55 | $9.17 | 64,342 |
2015-12-14 | $15.44 | $15.44 | $14.88 | $15.17 | $8.95 | 56,191 |
2015-12-11 | $15.95 | $16.02 | $15.30 | $15.49 | $9.13 | 96,562 |
2015-12-10 | $15.93 | $16.41 | $15.93 | $16.06 | $9.47 | 38,292 |
2015-12-09 | $16.08 | $16.46 | $15.77 | $16.01 | $9.44 | 75,643 |
2015-12-08 | $15.29 | $16.06 | $15.10 | $15.83 | $9.34 | 64,891 |
2015-12-07 | $16.07 | $16.10 | $15.20 | $15.57 | $9.18 | 171,780 |
2015-12-04 | $17.32 | $17.49 | $16.36 | $16.48 | $9.72 | 157,971 |
2015-12-03 | $17.97 | $18.06 | $17.41 | $17.43 | $10.28 | 38,202 |
2015-12-02 | $18.31 | $18.39 | $17.80 | $18.02 | $10.63 | 40,206 |
2015-12-01 | $18.39 | $18.57 | $18.35 | $18.38 | $10.84 | 40,134 |
2015-11-30 | $18.32 | $18.70 | $18.10 | $18.52 | $10.92 | 68,576 |
2015-11-27 | $18.01 | $18.24 | $18.01 | $18.17 | $10.71 | 9,522 |
2015-11-25 | $18.24 | $18.27 | $18.08 | $18.11 | $10.68 | 34,864 |
2015-11-24 | $18.24 | $18.44 | $18.20 | $18.24 | $10.76 | 28,278 |
2015-11-23 | $18.14 | $18.45 | $18.03 | $18.10 | $10.67 | 32,272 |
2015-11-20 | $18.47 | $18.50 | $18.12 | $18.16 | $10.71 | 25,078 |
2015-11-19 | $18.52 | $18.64 | $18.32 | $18.46 | $10.89 | 10,019 |
2015-11-18 | $18.67 | $18.84 | $18.45 | $18.68 | $10.93 | 58,402 |
2015-11-17 | $18.87 | $18.87 | $18.10 | $18.41 | $10.78 | 45,222 |
2015-11-16 | $18.70 | $19.00 | $18.56 | $18.87 | $11.05 | 23,380 |
2015-11-13 | $18.19 | $18.66 | $17.99 | $18.61 | $10.89 | 31,696 |
2015-11-12 | $18.55 | $18.55 | $17.98 | $18.13 | $10.61 | 33,240 |
2015-11-11 | $19.09 | $19.19 | $18.71 | $18.71 | $10.95 | 28,702 |
2015-11-10 | $19.25 | $19.64 | $19.09 | $19.20 | $11.24 | 22,004 |
2015-11-09 | $19.63 | $19.75 | $19.33 | $19.45 | $11.38 | 19,514 |
2015-11-06 | $19.86 | $20.06 | $19.75 | $19.77 | $11.57 | 14,296 |
2015-11-05 | $20.05 | $20.36 | $19.87 | $20.05 | $11.74 | 16,358 |
2015-11-04 | $20.83 | $20.83 | $20.16 | $20.33 | $11.90 | 13,213 |
2015-11-03 | $20.32 | $20.95 | $20.32 | $20.83 | $12.19 | 20,180 |
2015-11-02 | $20.45 | $21.04 | $20.34 | $20.58 | $12.05 | 11,793 |
2015-10-30 | $20.59 | $21.12 | $20.35 | $20.50 | $12.00 | 30,319 |
2015-10-29 | $20.93 | $20.94 | $20.68 | $20.72 | $12.13 | 15,393 |
2015-10-28 | $20.09 | $20.81 | $19.93 | $20.69 | $12.11 | 16,396 |
2015-10-27 | $20.37 | $20.37 | $19.77 | $19.87 | $11.63 | 15,031 |
2015-10-26 | $20.69 | $20.79 | $20.27 | $20.27 | $11.86 | 13,006 |
2015-10-23 | $20.81 | $21.34 | $20.71 | $20.75 | $12.15 | 17,559 |
2015-10-22 | $21.25 | $21.39 | $20.78 | $20.82 | $12.18 | 18,954 |
2015-10-21 | $21.37 | $21.52 | $20.80 | $21.06 | $12.33 | 24,379 |
2015-10-20 | $21.53 | $22.19 | $20.91 | $21.63 | $12.58 | 17,652 |
2015-10-19 | $21.22 | $21.98 | $21.06 | $21.60 | $12.56 | 40,954 |
2015-10-16 | $21.00 | $21.54 | $20.92 | $21.36 | $12.42 | 15,624 |
2015-10-15 | $20.99 | $21.03 | $20.57 | $21.02 | $12.22 | 10,907 |
2015-10-14 | $20.67 | $21.22 | $20.62 | $20.92 | $12.17 | 18,598 |
2015-10-13 | $20.97 | $21.34 | $20.76 | $20.76 | $12.07 | 18,838 |
2015-10-12 | $21.44 | $21.44 | $21.02 | $21.11 | $12.28 | 13,832 |
2015-10-09 | $21.10 | $21.48 | $21.03 | $21.44 | $12.47 | 21,713 |
2015-10-08 | $20.59 | $21.02 | $20.59 | $21.00 | $12.21 | 16,244 |
2015-10-07 | $20.71 | $20.94 | $20.41 | $20.74 | $12.06 | 27,325 |
2015-10-06 | $20.22 | $20.76 | $20.22 | $20.56 | $11.96 | 36,930 |
2015-10-05 | $19.65 | $20.22 | $19.65 | $20.20 | $11.75 | 21,304 |
2015-10-02 | $18.92 | $19.63 | $18.92 | $19.53 | $11.36 | 22,072 |
2015-10-01 | $18.91 | $19.25 | $18.85 | $19.16 | $11.14 | 41,930 |
2015-09-30 | $18.41 | $18.87 | $18.34 | $18.79 | $10.93 | 37,106 |
2015-09-29 | $18.86 | $18.99 | $17.81 | $18.26 | $10.62 | 66,068 |
2015-09-28 | $19.37 | $19.52 | $18.73 | $18.81 | $10.94 | 34,578 |
2015-09-25 | $20.16 | $20.25 | $19.52 | $19.62 | $11.41 | 37,589 |
2015-09-24 | $20.05 | $20.18 | $19.76 | $20.03 | $11.65 | 29,589 |
2015-09-23 | $20.37 | $20.61 | $20.16 | $20.16 | $11.72 | 35,358 |
2015-09-22 | $20.23 | $20.58 | $20.23 | $20.47 | $11.90 | 22,818 |
2015-09-21 | $20.31 | $20.47 | $20.31 | $20.43 | $11.88 | 9,035 |
2015-09-18 | $20.24 | $20.69 | $20.24 | $20.45 | $11.81 | 25,519 |
2015-09-17 | $20.35 | $20.70 | $20.25 | $20.42 | $11.80 | 26,402 |
2015-09-16 | $20.11 | $20.37 | $20.11 | $20.28 | $11.71 | 26,982 |
2015-09-15 | $20.11 | $20.15 | $19.84 | $19.90 | $11.50 | 31,206 |
2015-09-14 | $20.28 | $20.36 | $20.01 | $20.01 | $11.56 | 12,280 |
2015-09-11 | $20.50 | $20.62 | $20.11 | $20.13 | $11.63 | 19,229 |
2015-09-10 | $20.83 | $20.94 | $20.62 | $20.65 | $11.93 | 11,828 |
2015-09-09 | $21.09 | $21.14 | $20.77 | $20.77 | $12.00 | 12,496 |
2015-09-08 | $21.38 | $21.38 | $21.00 | $21.12 | $12.20 | 10,673 |
2015-09-04 | $20.97 | $21.14 | $20.97 | $21.10 | $12.19 | 7,037 |
2015-09-03 | $21.06 | $21.37 | $21.06 | $21.21 | $12.25 | 24,540 |
2015-09-02 | $21.24 | $21.30 | $20.97 | $21.01 | $12.14 | 18,454 |
2015-09-01 | $21.13 | $21.20 | $20.95 | $21.10 | $12.19 | 17,443 |
2015-08-31 | $21.08 | $21.48 | $21.00 | $21.36 | $12.34 | 20,400 |
2015-08-28 | $21.38 | $21.67 | $21.17 | $21.39 | $12.36 | 34,784 |
2015-08-27 | $21.00 | $21.52 | $20.81 | $21.20 | $12.24 | 21,534 |
2015-08-26 | $20.81 | $20.81 | $20.37 | $20.71 | $11.96 | 15,883 |
2015-08-25 | $21.20 | $21.55 | $20.47 | $20.51 | $11.85 | 25,453 |
2015-08-24 | $20.10 | $21.07 | $18.60 | $20.70 | $11.96 | 35,274 |
2015-08-21 | $22.27 | $22.27 | $21.34 | $21.51 | $12.43 | 35,821 |
2015-08-20 | $22.78 | $22.78 | $22.35 | $22.35 | $12.91 | 14,400 |
2015-08-19 | $23.19 | $23.20 | $22.72 | $22.98 | $13.19 | 20,756 |
2015-08-18 | $23.45 | $23.45 | $23.16 | $23.25 | $13.35 | 18,282 |