Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.65 ($-0.14) -1.05%
Direxion Daily 7-10 Year Treasury Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily 7-10 Year Treasury Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $13.68 |
Previous Close | $13.65 |
High | $13.74 |
Low | $13.58 |
Adjusted Open | $13.68 |
Previous Adjusted Close | $13.65 |
Adjusted High | $13.74 |
Adjusted Low | $13.58 |
About Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). In addition, the Fund may invest a portion of its assets in a long position in the Direxion Daily 7-10 Year Treasury Bear 1X Shares (the "Underlying Fund"), another series of the Direxion Shares ETF Trust managed by the Adviser. On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than seven years and less than or equal to ten years. Eligible securities must be fixed rate, denominated in U.S. dollars, and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. Securities excluded from the Index are zero-coupon STRIPS, inflation linked securities, floating rate notes, cash management and Treasury bills, and any government agency debt issued with or without a government guarantee. The Index is not adjusted for securities that may become eligible or ineligible for inclusion in the Index intra-month. The Index is reconstituted and rebalanced on the last business day of each month. The Index was comprised of 19 constituents as of December 31, 2019. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. The Fund may also invest in the Underlying Fund. The Underlying Fund's investment objective is to provide inverse exposure to the Index utilizing an investment strategy and investments that are similar to the Fund. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)
Historical Stock Data for Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $13.68 | $13.74 | $13.58 | $13.65 | $13.65 | 47,942 |
2025-04-24 | $13.84 | $13.89 | $13.73 | $13.80 | $13.80 | 6,026 |
2025-04-23 | $13.70 | $14.07 | $13.66 | $14.02 | $14.02 | 9,298 |
2025-04-22 | $13.99 | $14.05 | $13.97 | $14.05 | $14.05 | 8,853 |
2025-04-21 | $13.99 | $14.07 | $13.83 | $14.07 | $14.07 | 16,179 |
2025-04-17 | $13.69 | $13.86 | $13.69 | $13.82 | $13.82 | 52,863 |
2025-04-16 | $13.86 | $13.91 | $13.65 | $13.69 | $13.69 | 27,485 |
2025-04-15 | $13.93 | $13.98 | $13.78 | $13.87 | $13.87 | 67,210 |
2025-04-14 | $14.12 | $14.17 | $13.95 | $14.00 | $14.00 | 37,917 |
2025-04-11 | $14.30 | $14.61 | $14.25 | $14.35 | $14.35 | 60,634 |
2025-04-10 | $13.89 | $14.09 | $13.75 | $14.06 | $14.06 | 78,182 |
2025-04-09 | $13.97 | $14.23 | $13.77 | $13.77 | $13.77 | 88,015 |
2025-04-08 | $13.67 | $13.70 | $13.40 | $13.64 | $13.64 | 58,747 |
2025-04-07 | $13.00 | $13.48 | $12.99 | $13.48 | $13.48 | 22,501 |
2025-04-04 | $12.76 | $12.99 | $12.61 | $12.97 | $12.97 | 23,770 |
2025-04-03 | $13.06 | $13.11 | $12.95 | $13.06 | $13.06 | 56,307 |
2025-04-02 | $13.25 | $13.60 | $13.25 | $13.48 | $13.48 | 31,457 |
2025-04-01 | $13.47 | $13.47 | $13.37 | $13.44 | $13.44 | 9,443 |
2025-03-31 | $13.56 | $13.69 | $13.50 | $13.57 | $13.57 | 41,363 |
2025-03-28 | $13.83 | $13.83 | $13.67 | $13.68 | $13.68 | 23,524 |
2025-03-27 | $14.01 | $14.05 | $13.99 | $13.99 | $13.99 | 20,820 |
2025-03-26 | $13.97 | $14.00 | $13.90 | $13.95 | $13.95 | 45,650 |
2025-03-25 | $13.93 | $13.93 | $13.82 | $13.86 | $13.86 | 19,649 |
2025-03-24 | $14.04 | $14.17 | $14.04 | $14.15 | $13.92 | 14,156 |
2025-03-21 | $13.77 | $13.92 | $13.77 | $13.90 | $13.67 | 11,364 |
2025-03-20 | $13.73 | $13.88 | $13.73 | $13.86 | $13.86 | 18,402 |
2025-03-19 | $14.10 | $14.12 | $13.89 | $13.90 | $13.90 | 12,239 |
2025-03-18 | $14.13 | $14.13 | $13.98 | $14.03 | $14.03 | 28,815 |
2025-03-17 | $14.04 | $14.13 | $13.95 | $14.08 | $14.08 | 25,825 |
2025-03-14 | $14.03 | $14.12 | $14.03 | $14.11 | $14.11 | 24,643 |
2025-03-13 | $14.18 | $14.21 | $13.92 | $13.92 | $13.92 | 35,667 |
2025-03-12 | $14.15 | $14.15 | $14.02 | $14.11 | $14.11 | 19,579 |
2025-03-11 | $13.79 | $14.02 | $13.72 | $13.95 | $13.95 | 34,346 |
2025-03-10 | $13.89 | $13.90 | $13.75 | $13.81 | $13.81 | 17,978 |
2025-03-07 | $13.92 | $14.13 | $13.83 | $14.10 | $14.10 | 19,786 |
2025-03-06 | $14.06 | $14.19 | $13.97 | $14.04 | $14.04 | 31,020 |
2025-03-05 | $13.75 | $14.00 | $13.73 | $14.00 | $14.00 | 8,867 |
2025-03-04 | $13.61 | $13.79 | $13.48 | $13.76 | $13.76 | 23,437 |
2025-03-03 | $13.91 | $13.91 | $13.62 | $13.64 | $13.64 | 17,608 |
2025-02-28 | $13.92 | $13.94 | $13.76 | $13.79 | $13.79 | 16,438 |
2025-02-27 | $14.08 | $14.08 | $13.99 | $13.99 | $13.99 | 27,618 |
2025-02-26 | $14.03 | $14.11 | $13.91 | $13.94 | $13.94 | 28,158 |
2025-02-25 | $14.12 | $14.13 | $14.04 | $14.04 | $14.04 | 7,624 |
2025-02-24 | $14.54 | $14.54 | $14.35 | $14.37 | $14.37 | 19,189 |
2025-02-21 | $14.59 | $14.59 | $14.42 | $14.45 | $14.45 | 22,044 |
2025-02-20 | $14.69 | $14.71 | $14.65 | $14.68 | $14.68 | 13,310 |
2025-02-19 | $14.90 | $14.90 | $14.77 | $14.79 | $14.79 | 7,672 |
2025-02-18 | $14.74 | $14.85 | $14.71 | $14.84 | $14.84 | 28,291 |
2025-02-14 | $14.59 | $14.62 | $14.52 | $14.62 | $14.62 | 21,679 |
2025-02-13 | $14.91 | $14.91 | $14.73 | $14.77 | $14.77 | 32,615 |
2025-02-12 | $15.13 | $15.18 | $15.06 | $15.09 | $15.09 | 34,943 |
2025-02-11 | $14.76 | $14.80 | $14.75 | $14.75 | $14.75 | 14,853 |
2025-02-10 | $14.58 | $14.68 | $14.56 | $14.67 | $14.67 | 12,050 |
2025-02-07 | $14.64 | $14.71 | $14.61 | $14.64 | $14.64 | 32,410 |
2025-02-06 | $14.44 | $14.53 | $14.42 | $14.46 | $14.46 | 18,881 |
2025-02-05 | $14.47 | $14.52 | $14.35 | $14.43 | $14.43 | 29,580 |
2025-02-04 | $14.86 | $14.87 | $14.67 | $14.67 | $14.67 | 10,148 |
2025-02-03 | $14.72 | $14.81 | $14.57 | $14.78 | $14.78 | 44,875 |
2025-01-31 | $14.75 | $14.86 | $14.63 | $14.74 | $14.74 | 178,432 |
2025-01-30 | $14.71 | $14.73 | $14.67 | $14.72 | $14.72 | 12,822 |
2025-01-29 | $14.71 | $14.91 | $14.70 | $14.79 | $14.79 | 31,748 |
2025-01-28 | $14.79 | $14.86 | $14.73 | $14.77 | $14.77 | 4,600 |
2025-01-27 | $14.68 | $14.81 | $14.65 | $14.71 | $14.71 | 35,685 |
2025-01-24 | $15.14 | $15.14 | $14.98 | $15.03 | $15.03 | 7,039 |
2025-01-23 | $15.11 | $15.13 | $15.06 | $15.10 | $15.10 | 41,519 |
2025-01-22 | $14.89 | $15.00 | $14.87 | $14.98 | $14.98 | 16,246 |
2025-01-21 | $14.85 | $14.91 | $14.82 | $14.85 | $14.85 | 27,070 |
2025-01-17 | $14.91 | $15.02 | $14.91 | $15.00 | $15.00 | 110,026 |
2025-01-16 | $15.11 | $15.17 | $14.90 | $15.01 | $15.01 | 103,589 |
2025-01-15 | $15.15 | $15.18 | $15.06 | $15.11 | $15.11 | 70,489 |
2025-01-14 | $15.62 | $15.63 | $15.53 | $15.60 | $15.60 | 23,862 |
2025-01-13 | $15.57 | $15.62 | $15.52 | $15.60 | $15.60 | 41,347 |
2025-01-10 | $15.45 | $15.54 | $15.36 | $15.48 | $15.48 | 61,362 |
2025-01-08 | $15.33 | $15.33 | $15.14 | $15.17 | $15.17 | 25,758 |
2025-01-07 | $15.09 | $15.25 | $15.04 | $15.23 | $15.23 | 23,415 |
2025-01-06 | $15.03 | $15.09 | $14.99 | $15.01 | $15.01 | 24,056 |
2025-01-03 | $14.84 | $14.99 | $14.81 | $14.99 | $14.99 | 88,616 |
2025-01-02 | $14.80 | $14.95 | $14.75 | $14.88 | $14.88 | 16,230 |
2024-12-31 | $14.76 | $14.91 | $14.72 | $14.89 | $14.89 | 33,546 |
2024-12-30 | $14.86 | $14.86 | $14.78 | $14.78 | $14.78 | 32,297 |
2024-12-27 | $14.92 | $15.05 | $14.91 | $15.05 | $15.05 | 12,397 |
2024-12-26 | $15.05 | $15.09 | $14.89 | $14.90 | $14.90 | 12,526 |
2024-12-24 | $15.09 | $15.09 | $14.95 | $14.95 | $14.95 | 7,654 |
2024-12-23 | $14.78 | $14.97 | $14.78 | $14.94 | $14.94 | 31,649 |
2024-12-20 | $14.71 | $14.82 | $14.65 | $14.82 | $14.77 | 46,983 |
2024-12-19 | $14.93 | $15.00 | $14.87 | $14.94 | $14.88 | 19,406 |
2024-12-18 | $14.49 | $14.76 | $14.36 | $14.73 | $14.68 | 26,505 |
2024-12-17 | $14.41 | $14.41 | $14.34 | $14.41 | $14.41 | 12,325 |
2024-12-16 | $14.33 | $14.42 | $14.33 | $14.38 | $14.38 | 9,756 |
2024-12-13 | $14.30 | $14.42 | $14.29 | $14.39 | $14.39 | 110,904 |
2024-12-12 | $14.09 | $14.18 | $14.05 | $14.18 | $14.18 | 105,183 |
2024-12-11 | $13.84 | $14.02 | $13.83 | $14.02 | $14.02 | 10,539 |
2024-12-10 | $13.88 | $13.93 | $13.86 | $13.87 | $13.87 | 14,125 |
2024-12-09 | $13.68 | $13.80 | $13.68 | $13.80 | $13.80 | 7,104 |
2024-12-06 | $13.62 | $13.75 | $13.61 | $13.66 | $13.66 | 22,868 |
2024-12-05 | $13.89 | $13.89 | $13.74 | $13.76 | $13.76 | 7,044 |
2024-12-04 | $14.01 | $14.01 | $13.76 | $13.76 | $13.76 | 7,413 |
2024-12-03 | $13.76 | $13.92 | $13.74 | $13.92 | $13.92 | 33,436 |
2024-12-02 | $13.92 | $13.95 | $13.76 | $13.81 | $13.81 | 21,532 |
2024-11-29 | $13.81 | $13.85 | $13.78 | $13.79 | $13.79 | 7,299 |
2024-11-27 | $13.92 | $13.99 | $13.90 | $13.93 | $13.93 | 10,102 |
2024-11-26 | $14.09 | $14.16 | $14.09 | $14.11 | $14.11 | 8,461 |
2024-11-25 | $14.11 | $14.12 | $13.99 | $14.01 | $14.01 | 16,858 |
2024-11-22 | $14.44 | $14.49 | $14.40 | $14.43 | $14.43 | 84,189 |
2024-11-21 | $14.37 | $14.51 | $14.34 | $14.47 | $14.47 | 43,257 |
2024-11-20 | $14.50 | $14.50 | $14.39 | $14.44 | $14.44 | 18,049 |
2024-11-19 | $14.30 | $14.39 | $14.30 | $14.38 | $14.38 | 7,227 |
2024-11-18 | $14.60 | $14.60 | $14.44 | $14.44 | $14.44 | 46,856 |
2024-11-15 | $14.73 | $14.73 | $14.41 | $14.57 | $14.57 | 79,319 |
2024-11-14 | $14.50 | $14.60 | $14.42 | $14.57 | $14.57 | 48,267 |
2024-11-13 | $14.32 | $14.60 | $14.31 | $14.53 | $14.53 | 10,663 |
2024-11-12 | $14.43 | $14.55 | $14.32 | $14.51 | $14.51 | 42,194 |
2024-11-11 | $14.23 | $14.29 | $14.21 | $14.21 | $14.21 | 55,914 |
2024-11-08 | $14.09 | $14.13 | $14.01 | $14.13 | $14.13 | 60,093 |
2024-11-07 | $14.39 | $14.39 | $14.15 | $14.16 | $14.16 | 39,041 |
2024-11-06 | $14.64 | $14.64 | $14.44 | $14.53 | $14.53 | 31,666 |
2024-11-05 | $14.13 | $14.27 | $14.02 | $14.08 | $14.08 | 11,251 |
2024-11-04 | $14.05 | $14.15 | $13.99 | $14.07 | $14.07 | 57,198 |
2024-11-01 | $14.03 | $14.33 | $13.99 | $14.33 | $14.33 | 23,152 |
2024-10-31 | $14.06 | $14.18 | $13.95 | $14.06 | $14.06 | 35,185 |
2024-10-30 | $13.89 | $14.03 | $13.81 | $14.01 | $14.01 | 8,903 |
2024-10-29 | $14.12 | $14.15 | $13.94 | $13.95 | $13.95 | 22,303 |
2024-10-28 | $13.85 | $14.02 | $13.84 | $13.95 | $13.95 | 30,612 |
2024-10-25 | $13.64 | $13.88 | $13.64 | $13.86 | $13.86 | 13,368 |
2024-10-24 | $13.78 | $13.82 | $13.69 | $13.74 | $13.74 | 20,328 |
2024-10-23 | $13.89 | $13.90 | $13.80 | $13.84 | $13.84 | 21,952 |
2024-10-22 | $13.67 | $13.74 | $13.60 | $13.72 | $13.72 | 30,011 |
2024-10-21 | $13.51 | $13.69 | $13.51 | $13.69 | $13.69 | 20,532 |
2024-10-18 | $13.35 | $13.37 | $13.35 | $13.37 | $13.37 | 11,549 |
2024-10-17 | $13.35 | $13.42 | $13.34 | $13.41 | $13.41 | 27,338 |
2024-10-16 | $13.17 | $13.20 | $13.14 | $13.19 | $13.19 | 9,147 |
2024-10-15 | $13.28 | $13.30 | $13.21 | $13.24 | $13.24 | 10,934 |
2024-10-14 | $13.53 | $13.55 | $13.44 | $13.45 | $13.45 | 27,434 |
2024-10-11 | $13.44 | $13.44 | $13.35 | $13.38 | $13.38 | 17,661 |
2024-10-10 | $13.42 | $13.47 | $13.35 | $13.36 | $13.36 | 14,773 |
2024-10-09 | $13.27 | $13.35 | $13.27 | $13.32 | $13.32 | 10,821 |
2024-10-08 | $13.26 | $13.29 | $13.20 | $13.20 | $13.20 | 8,103 |
2024-10-07 | $13.22 | $13.24 | $13.16 | $13.21 | $13.21 | 35,822 |
2024-10-04 | $13.05 | $13.09 | $12.96 | $13.08 | $13.08 | 11,439 |
2024-10-03 | $12.58 | $12.69 | $12.58 | $12.69 | $12.69 | 23,744 |
2024-10-02 | $12.58 | $12.58 | $12.49 | $12.51 | $12.51 | 20,762 |
2024-10-01 | $12.43 | $12.43 | $12.30 | $12.39 | $12.39 | 5,444 |
2024-09-30 | $12.43 | $12.56 | $12.43 | $12.54 | $12.54 | 20,320 |
2024-09-27 | $12.45 | $12.48 | $12.41 | $12.43 | $12.43 | 5,137 |
2024-09-26 | $12.49 | $12.60 | $12.49 | $12.54 | $12.54 | 15,306 |
2024-09-25 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 8,134 |
2024-09-24 | $12.48 | $12.52 | $12.34 | $12.34 | $12.34 | 5,218 |
2024-09-23 | $12.62 | $12.68 | $12.51 | $12.54 | $12.54 | 15,349 |
2024-09-20 | $12.57 | $12.59 | $12.48 | $12.49 | $12.49 | 4,689 |
2024-09-19 | $12.53 | $12.54 | $12.47 | $12.48 | $12.48 | 5,677 |
2024-09-18 | $12.36 | $12.45 | $12.25 | $12.44 | $12.44 | 38,647 |
2024-09-17 | $12.23 | $12.30 | $12.23 | $12.29 | $12.29 | 26,695 |
2024-09-16 | $12.26 | $12.29 | $12.19 | $12.19 | $12.19 | 10,436 |
2024-09-13 | $12.28 | $12.32 | $12.26 | $12.28 | $12.28 | 14,475 |
2024-09-12 | $12.31 | $12.40 | $12.31 | $12.34 | $12.34 | 3,657 |
2024-09-11 | $12.20 | $12.32 | $12.19 | $12.26 | $12.26 | 4,941 |
2024-09-10 | $12.37 | $12.37 | $12.23 | $12.24 | $12.24 | 13,277 |
2024-09-09 | $12.45 | $12.48 | $12.38 | $12.39 | $12.39 | 12,110 |
2024-09-06 | $12.50 | $12.52 | $12.29 | $12.43 | $12.43 | 15,932 |
2024-09-05 | $12.51 | $12.58 | $12.46 | $12.48 | $12.48 | 34,929 |
2024-09-04 | $12.72 | $12.72 | $12.54 | $12.54 | $12.54 | 14,757 |
2024-09-03 | $12.85 | $12.85 | $12.76 | $12.76 | $12.76 | 33,185 |
2024-08-30 | $12.87 | $13.05 | $12.84 | $13.05 | $13.05 | 22,836 |
2024-08-29 | $12.87 | $12.90 | $12.85 | $12.86 | $12.86 | 27,209 |
2024-08-28 | $12.77 | $12.79 | $12.75 | $12.79 | $12.79 | 1,140 |
2024-08-27 | $12.81 | $12.81 | $12.76 | $12.76 | $12.76 | 39,901 |
2024-08-26 | $12.66 | $12.75 | $12.66 | $12.73 | $12.73 | 2,430 |
2024-08-23 | $12.71 | $12.71 | $12.67 | $12.68 | $12.68 | 10,941 |
2024-08-22 | $12.75 | $12.90 | $12.75 | $12.83 | $12.83 | 10,287 |
2024-08-21 | $12.77 | $12.78 | $12.59 | $12.65 | $12.65 | 7,567 |
2024-08-20 | $12.77 | $12.77 | $12.72 | $12.72 | $12.72 | 5,644 |
2024-08-19 | $12.92 | $12.92 | $12.85 | $12.87 | $12.87 | 5,614 |
2024-08-16 | $12.93 | $13.04 | $12.93 | $12.93 | $12.93 | 1,985 |
2024-08-15 | $13.05 | $13.08 | $13.00 | $13.00 | $13.00 | 5,676 |
2024-08-14 | $12.79 | $12.79 | $12.70 | $12.75 | $12.75 | 3,221 |
2024-08-13 | $12.83 | $12.84 | $12.79 | $12.79 | $12.79 | 3,044 |
2024-08-12 | $13.14 | $13.14 | $12.95 | $12.95 | $12.95 | 1,984 |
2024-08-09 | $13.04 | $13.04 | $13.01 | $13.04 | $13.04 | 4,187 |
2024-08-08 | $13.21 | $13.27 | $13.17 | $13.19 | $13.19 | 20,773 |
2024-08-07 | $13.08 | $13.14 | $13.02 | $13.07 | $13.07 | 8,147 |
2024-08-06 | $12.63 | $12.94 | $12.63 | $12.92 | $12.92 | 13,774 |
2024-08-05 | $12.30 | $12.70 | $12.30 | $12.57 | $12.57 | 12,505 |
2024-08-02 | $12.84 | $12.84 | $12.59 | $12.62 | $12.62 | 31,022 |
2024-08-01 | $13.26 | $13.27 | $13.13 | $13.19 | $13.19 | 10,776 |
2024-07-31 | $13.54 | $13.59 | $13.39 | $13.40 | $13.40 | 21,729 |
2024-07-30 | $13.71 | $13.74 | $13.67 | $13.69 | $13.69 | 1,833 |
2024-07-29 | $13.81 | $13.81 | $13.73 | $13.78 | $13.78 | 5,014 |
2024-07-26 | $13.82 | $13.85 | $13.79 | $13.81 | $13.81 | 6,105 |
2024-07-25 | $13.96 | $14.03 | $13.84 | $14.03 | $14.03 | 16,041 |
2024-07-24 | $13.90 | $14.06 | $13.90 | $14.05 | $14.05 | 6,433 |
2024-07-23 | $13.93 | $13.98 | $13.89 | $13.97 | $13.97 | 4,865 |
2024-07-22 | $13.90 | $14.02 | $13.90 | $14.00 | $14.00 | 5,138 |
2024-07-19 | $13.98 | $13.99 | $13.92 | $13.95 | $13.95 | 8,950 |
2024-07-18 | $13.75 | $13.82 | $13.73 | $13.80 | $13.80 | 10,095 |
2024-07-17 | $13.75 | $13.75 | $13.66 | $13.69 | $13.69 | 4,451 |
2024-07-16 | $13.79 | $13.83 | $13.70 | $13.71 | $13.71 | 6,928 |
2024-07-15 | $13.85 | $13.92 | $13.82 | $13.91 | $13.91 | 46,292 |
2024-07-12 | $13.79 | $13.84 | $13.74 | $13.74 | $13.74 | 4,608 |
2024-07-11 | $13.73 | $13.82 | $13.73 | $13.82 | $13.82 | 16,722 |
2024-07-10 | $14.05 | $14.12 | $14.05 | $14.06 | $14.06 | 53,407 |
2024-07-09 | $14.15 | $14.17 | $14.09 | $14.10 | $14.10 | 12,133 |
2024-07-08 | $14.09 | $14.09 | $14.03 | $14.06 | $14.06 | 50,858 |
2024-07-05 | $14.14 | $14.15 | $14.02 | $14.05 | $14.05 | 8,504 |
2024-07-03 | $14.48 | $14.48 | $14.25 | $14.27 | $14.27 | 16,890 |
2024-07-02 | $14.53 | $14.59 | $14.51 | $14.54 | $14.54 | 12,673 |
2024-07-01 | $14.66 | $14.71 | $14.57 | $14.68 | $14.68 | 82,364 |
2024-06-28 | $14.06 | $14.39 | $14.06 | $14.39 | $14.39 | 6,646 |
2024-06-27 | $14.12 | $14.13 | $14.09 | $14.13 | $14.13 | 3,420 |
2024-06-26 | $14.19 | $14.21 | $14.18 | $14.20 | $14.20 | 14,860 |
2024-06-25 | $13.99 | $13.99 | $13.94 | $13.95 | $13.95 | 3,271 |
2024-06-24 | $14.17 | $14.21 | $14.12 | $14.12 | $13.97 | 9,860 |
2024-06-21 | $14.05 | $14.20 | $14.05 | $14.15 | $14.00 | 8,058 |
2024-06-20 | $14.24 | $14.26 | $14.13 | $14.13 | $13.98 | 10,943 |
2024-06-18 | $14.12 | $14.15 | $14.03 | $14.03 | $13.88 | 7,077 |
2024-06-17 | $14.22 | $14.24 | $14.18 | $14.21 | $14.06 | 17,397 |
2024-06-14 | $14.01 | $14.05 | $13.96 | $13.99 | $13.99 | 28,605 |
2024-06-13 | $14.18 | $14.21 | $14.03 | $14.07 | $14.07 | 23,940 |
2024-06-12 | $14.20 | $14.37 | $14.09 | $14.35 | $14.35 | 33,047 |
2024-06-11 | $14.75 | $14.76 | $14.57 | $14.57 | $14.57 | 6,803 |
2024-06-10 | $14.83 | $14.86 | $14.78 | $14.81 | $14.81 | 26,096 |
2024-06-07 | $14.66 | $14.71 | $14.61 | $14.70 | $14.70 | 15,604 |
2024-06-06 | $14.30 | $14.30 | $14.22 | $14.24 | $14.24 | 6,746 |
2024-06-05 | $14.30 | $14.43 | $14.23 | $14.24 | $14.24 | 12,188 |
2024-06-04 | $14.42 | $14.48 | $14.34 | $14.37 | $14.37 | 13,940 |
2024-06-03 | $14.81 | $14.81 | $14.58 | $14.59 | $14.59 | 40,164 |
2024-05-31 | $14.95 | $14.96 | $14.90 | $14.92 | $14.92 | 10,238 |
2024-05-30 | $15.18 | $15.18 | $15.07 | $15.09 | $15.09 | 38,853 |
2024-05-29 | $15.21 | $15.32 | $15.19 | $15.29 | $15.29 | 8,699 |
2024-05-28 | $14.80 | $15.06 | $14.76 | $15.05 | $15.05 | 10,748 |
2024-05-24 | $14.85 | $14.85 | $14.81 | $14.81 | $14.81 | 3,936 |
2024-05-23 | $14.70 | $14.91 | $14.69 | $14.85 | $14.85 | 23,844 |
2024-05-22 | $14.76 | $14.76 | $14.62 | $14.66 | $14.66 | 11,972 |
2024-05-21 | $14.62 | $14.62 | $14.56 | $14.61 | $14.61 | 5,876 |
2024-05-20 | $14.70 | $14.72 | $14.68 | $14.70 | $14.70 | 7,287 |
2024-05-17 | $14.59 | $14.65 | $14.54 | $14.64 | $14.64 | 11,426 |
2024-05-16 | $14.40 | $14.51 | $14.37 | $14.50 | $14.50 | 15,796 |
2024-05-15 | $14.46 | $14.52 | $14.37 | $14.37 | $14.37 | 27,854 |
2024-05-14 | $14.75 | $14.79 | $14.70 | $14.72 | $14.72 | 5,818 |
2024-05-13 | $14.75 | $14.84 | $14.75 | $14.82 | $14.82 | 57,151 |
2024-05-10 | $14.83 | $14.90 | $14.82 | $14.88 | $14.88 | 12,955 |
2024-05-09 | $14.85 | $14.88 | $14.70 | $14.70 | $14.70 | 11,679 |
2024-05-08 | $14.84 | $14.85 | $14.83 | $14.83 | $14.83 | 1,308 |
2024-05-07 | $14.70 | $14.75 | $14.63 | $14.75 | $14.75 | 21,424 |
2024-05-06 | $14.85 | $14.87 | $14.80 | $14.80 | $14.80 | 11,242 |
2024-05-03 | $14.80 | $14.94 | $14.73 | $14.85 | $14.85 | 37,093 |
2024-05-02 | $15.30 | $15.33 | $15.06 | $15.10 | $15.10 | 38,253 |
2024-05-01 | $15.37 | $15.39 | $15.12 | $15.27 | $15.27 | 35,201 |
2024-04-30 | $15.43 | $15.50 | $15.38 | $15.48 | $15.48 | 11,453 |
2024-04-29 | $15.29 | $15.33 | $15.24 | $15.26 | $15.26 | 19,441 |
2024-04-26 | $15.45 | $15.48 | $15.35 | $15.48 | $15.48 | 91,582 |
2024-04-25 | $15.61 | $15.64 | $15.50 | $15.53 | $15.53 | 34,652 |
2024-04-24 | $15.32 | $15.41 | $15.30 | $15.31 | $15.31 | 17,695 |
2024-04-23 | $15.32 | $15.36 | $15.10 | $15.21 | $15.21 | 28,741 |
2024-04-22 | $15.34 | $15.34 | $15.23 | $15.25 | $15.25 | 8,754 |
2024-04-19 | $15.22 | $15.29 | $15.22 | $15.24 | $15.24 | 22,467 |
2024-04-18 | $15.15 | $15.34 | $15.15 | $15.30 | $15.30 | 35,236 |
2024-04-17 | $15.18 | $15.28 | $15.10 | $15.10 | $15.10 | 22,247 |
2024-04-16 | $15.45 | $15.47 | $15.32 | $15.39 | $15.39 | 45,144 |
2024-04-15 | $15.15 | $15.39 | $15.15 | $15.21 | $15.21 | 52,712 |
2024-04-12 | $14.89 | $14.92 | $14.80 | $14.92 | $14.92 | 23,515 |
2024-04-11 | $14.97 | $15.15 | $14.94 | $15.10 | $15.10 | 41,764 |
2024-04-10 | $14.77 | $15.05 | $14.77 | $15.02 | $15.02 | 20,455 |
2024-04-09 | $14.57 | $14.57 | $14.37 | $14.37 | $14.37 | 6,656 |
2024-04-08 | $14.63 | $14.65 | $14.53 | $14.60 | $14.60 | 18,340 |
2024-04-05 | $14.45 | $14.49 | $14.31 | $14.49 | $14.49 | 29,183 |
2024-04-04 | $14.24 | $14.37 | $14.20 | $14.20 | $14.20 | 10,548 |
2024-04-03 | $14.52 | $14.58 | $14.34 | $14.35 | $14.35 | 24,476 |
2024-04-02 | $14.45 | $14.50 | $14.36 | $14.36 | $14.36 | 15,710 |
2024-04-01 | $14.06 | $14.30 | $14.06 | $14.30 | $14.30 | 26,020 |
2024-03-28 | $13.97 | $13.97 | $13.88 | $13.93 | $13.93 | 4,488 |
2024-03-27 | $13.96 | $13.96 | $13.84 | $13.84 | $13.84 | 16,978 |
2024-03-26 | $14.06 | $14.07 | $13.96 | $13.97 | $13.97 | 9,376 |
2024-03-25 | $13.94 | $14.04 | $13.94 | $14.01 | $14.01 | 41,681 |
2024-03-22 | $13.97 | $13.97 | $13.90 | $13.91 | $13.91 | 21,047 |
2024-03-21 | $13.98 | $14.11 | $13.98 | $14.10 | $14.10 | 29,094 |
2024-03-20 | $14.11 | $14.17 | $14.05 | $14.07 | $14.07 | 16,354 |
2024-03-19 | $14.22 | $14.24 | $14.16 | $14.16 | $14.16 | 23,891 |
2024-03-18 | $14.53 | $14.62 | $14.53 | $14.62 | $14.34 | 16,335 |
2024-03-15 | $14.47 | $14.51 | $14.47 | $14.51 | $14.51 | 19,350 |
2024-03-14 | $14.30 | $14.44 | $14.29 | $14.44 | $14.44 | 13,361 |
2024-03-13 | $14.05 | $14.12 | $14.05 | $14.09 | $14.09 | 14,843 |
2024-03-12 | $13.95 | $14.04 | $13.95 | $14.00 | $14.00 | 2,778 |
2024-03-11 | $13.76 | $13.84 | $13.76 | $13.80 | $13.80 | 4,101 |
2024-03-08 | $13.77 | $13.78 | $13.75 | $13.76 | $13.76 | 13,274 |
2024-03-07 | $13.75 | $13.88 | $13.75 | $13.76 | $13.76 | 30,436 |
2024-03-06 | $13.87 | $13.87 | $13.82 | $13.85 | $13.85 | 18,072 |
2024-03-05 | $13.99 | $13.99 | $13.88 | $13.94 | $13.94 | 27,509 |
2024-03-04 | $14.21 | $14.23 | $14.16 | $14.16 | $14.16 | 20,463 |
2024-03-01 | $14.31 | $14.41 | $14.07 | $14.07 | $14.07 | 44,026 |
2024-02-29 | $14.30 | $14.34 | $14.23 | $14.34 | $14.34 | 8,265 |
2024-02-28 | $14.47 | $14.47 | $14.31 | $14.31 | $14.31 | 16,911 |
2024-02-27 | $14.44 | $14.50 | $14.39 | $14.50 | $14.50 | 9,614 |
2024-02-26 | $14.30 | $14.48 | $14.30 | $14.44 | $14.44 | 35,574 |
2024-02-23 | $14.53 | $14.53 | $14.28 | $14.32 | $14.32 | 27,093 |
2024-02-22 | $14.48 | $14.59 | $14.48 | $14.59 | $14.59 | 7,950 |
2024-02-21 | $14.34 | $14.60 | $14.34 | $14.60 | $14.60 | 14,094 |
2024-02-20 | $14.31 | $14.38 | $14.28 | $14.38 | $14.38 | 7,622 |
2024-02-16 | $14.46 | $14.50 | $14.40 | $14.41 | $14.41 | 36,835 |
2024-02-15 | $14.21 | $14.26 | $14.13 | $14.22 | $14.22 | 15,122 |
2024-02-14 | $14.39 | $14.40 | $14.23 | $14.30 | $14.30 | 229,132 |
2024-02-13 | $14.30 | $14.50 | $14.29 | $14.50 | $14.50 | 42,268 |
2024-02-12 | $14.02 | $14.04 | $13.97 | $13.97 | $13.97 | 9,093 |
2024-02-09 | $14.06 | $14.09 | $13.99 | $13.99 | $13.99 | 24,984 |
2024-02-08 | $13.90 | $13.98 | $13.90 | $13.95 | $13.95 | 11,305 |
2024-02-07 | $13.88 | $13.88 | $13.64 | $13.77 | $13.77 | 43,000 |
2024-02-06 | $13.93 | $13.93 | $13.68 | $13.71 | $13.71 | 30,246 |
2024-02-05 | $13.82 | $13.97 | $13.79 | $13.93 | $13.93 | 27,641 |
2024-02-02 | $13.47 | $13.59 | $13.43 | $13.52 | $13.52 | 49,912 |
2024-02-01 | $13.08 | $13.12 | $12.95 | $13.02 | $13.02 | 42,438 |
2024-01-31 | $13.44 | $13.44 | $13.25 | $13.25 | $13.25 | 52,443 |
2024-01-30 | $13.53 | $13.71 | $13.53 | $13.58 | $13.58 | 13,031 |
2024-01-29 | $13.76 | $13.77 | $13.59 | $13.62 | $13.62 | 25,304 |
2024-01-26 | $13.82 | $13.90 | $13.82 | $13.87 | $13.87 | 16,748 |
2024-01-25 | $13.84 | $13.87 | $13.72 | $13.72 | $13.72 | 27,480 |
2024-01-24 | $13.63 | $13.96 | $13.63 | $13.91 | $13.91 | 28,760 |
2024-01-23 | $13.82 | $13.86 | $13.80 | $13.81 | $13.81 | 34,336 |
2024-01-22 | $13.66 | $13.72 | $13.64 | $13.70 | $13.70 | 23,654 |
2024-01-19 | $13.92 | $13.98 | $13.83 | $13.83 | $13.83 | 17,869 |
2024-01-18 | $13.72 | $13.85 | $13.72 | $13.82 | $13.82 | 62,409 |
2024-01-17 | $13.73 | $13.79 | $13.69 | $13.75 | $13.75 | 35,922 |
2024-01-16 | $13.42 | $13.63 | $13.38 | $13.56 | $13.56 | 18,961 |
2024-01-12 | $13.21 | $13.32 | $13.14 | $13.26 | $13.26 | 46,132 |
2024-01-11 | $13.48 | $13.54 | $13.32 | $13.34 | $13.34 | 77,087 |
2024-01-10 | $13.45 | $13.53 | $13.42 | $13.52 | $13.52 | 20,033 |
2024-01-09 | $13.48 | $13.48 | $13.42 | $13.45 | $13.45 | 10,760 |
2024-01-08 | $13.56 | $13.56 | $13.33 | $13.44 | $13.44 | 14,878 |
2024-01-05 | $13.63 | $13.63 | $13.31 | $13.57 | $13.57 | 49,929 |
2024-01-04 | $13.44 | $13.44 | $13.36 | $13.41 | $13.41 | 61,248 |
2024-01-03 | $13.43 | $13.44 | $13.14 | $13.16 | $13.16 | 22,549 |
2024-01-02 | $13.32 | $13.32 | $13.20 | $13.25 | $13.25 | 35,785 |
2023-12-29 | $13.07 | $13.10 | $13.03 | $13.10 | $13.10 | 8,857 |
2023-12-28 | $12.88 | $13.02 | $12.87 | $12.99 | $12.99 | 38,962 |
2023-12-27 | $12.95 | $12.98 | $12.81 | $12.81 | $12.81 | 36,232 |
2023-12-26 | $13.12 | $13.16 | $13.09 | $13.13 | $13.13 | 7,853 |
2023-12-22 | $13.07 | $13.19 | $13.06 | $13.10 | $13.10 | 69,750 |
2023-12-21 | $12.97 | $13.14 | $12.92 | $13.09 | $13.09 | 15,075 |
2023-12-20 | $13.22 | $13.28 | $13.06 | $13.10 | $13.02 | 35,290 |
2023-12-19 | $13.26 | $13.30 | $13.22 | $13.29 | $13.21 | 10,790 |
2023-12-18 | $13.33 | $13.41 | $13.33 | $13.36 | $13.28 | 12,782 |
2023-12-15 | $13.28 | $13.31 | $13.21 | $13.22 | $13.14 | 16,418 |
2023-12-14 | $13.32 | $13.36 | $13.12 | $13.19 | $13.11 | 95,504 |
2023-12-13 | $14.06 | $14.06 | $13.49 | $13.52 | $13.52 | 124,607 |
2023-12-12 | $14.22 | $14.29 | $14.14 | $14.15 | $14.15 | 15,550 |
2023-12-11 | $14.33 | $14.44 | $14.22 | $14.22 | $14.22 | 28,778 |
2023-12-08 | $14.24 | $14.34 | $14.18 | $14.27 | $14.27 | 49,626 |
2023-12-07 | $14.01 | $14.01 | $13.83 | $13.96 | $13.96 | 71,165 |
2023-12-06 | $13.96 | $13.99 | $13.85 | $13.88 | $13.88 | 25,280 |
2023-12-05 | $14.14 | $14.17 | $14.03 | $14.05 | $14.05 | 77,386 |
2023-12-04 | $14.30 | $14.42 | $14.23 | $14.30 | $14.30 | 53,110 |
2023-12-01 | $14.57 | $14.59 | $14.15 | $14.19 | $14.19 | 58,506 |
2023-11-30 | $14.51 | $14.63 | $14.51 | $14.58 | $14.58 | 31,700 |
2023-11-29 | $14.43 | $14.43 | $14.30 | $14.37 | $14.37 | 46,339 |
2023-11-28 | $14.78 | $14.81 | $14.54 | $14.56 | $14.56 | 50,003 |
2023-11-27 | $14.98 | $14.98 | $14.74 | $14.74 | $14.74 | 37,041 |
2023-11-24 | $15.02 | $15.08 | $15.02 | $15.03 | $15.03 | 39,880 |
2023-11-22 | $14.74 | $14.90 | $14.72 | $14.84 | $14.84 | 27,081 |
2023-11-21 | $14.82 | $14.84 | $14.74 | $14.81 | $14.81 | 16,122 |
2023-11-20 | $15.03 | $15.03 | $14.82 | $14.84 | $14.84 | 19,592 |
2023-11-17 | $14.86 | $15.00 | $14.86 | $14.92 | $14.92 | 13,547 |
2023-11-16 | $14.99 | $14.99 | $14.86 | $14.93 | $14.93 | 30,744 |
2023-11-15 | $15.10 | $15.26 | $15.10 | $15.22 | $15.22 | 59,488 |
2023-11-14 | $14.89 | $14.98 | $14.87 | $14.89 | $14.89 | 44,723 |
2023-11-13 | $15.71 | $15.79 | $15.56 | $15.56 | $15.56 | 38,476 |
2023-11-10 | $15.42 | $15.60 | $15.40 | $15.51 | $15.51 | 130,167 |
2023-11-09 | $15.18 | $15.59 | $15.18 | $15.58 | $15.58 | 41,762 |
2023-11-08 | $15.26 | $15.26 | $15.08 | $15.11 | $15.11 | 53,028 |
2023-11-07 | $15.39 | $15.41 | $15.22 | $15.29 | $15.29 | 15,362 |
2023-11-06 | $15.52 | $15.59 | $15.45 | $15.57 | $15.57 | 25,039 |
2023-11-03 | $15.09 | $15.28 | $14.97 | $15.27 | $15.27 | 42,564 |
2023-11-02 | $15.52 | $15.73 | $15.49 | $15.64 | $15.64 | 57,262 |
2023-11-01 | $16.32 | $16.33 | $15.89 | $15.89 | $15.89 | 72,815 |
2023-10-31 | $16.34 | $16.42 | $16.29 | $16.42 | $16.42 | 10,737 |
2023-10-30 | $16.38 | $16.48 | $16.27 | $16.36 | $16.36 | 49,052 |
2023-10-27 | $16.27 | $16.36 | $16.16 | $16.16 | $16.16 | 26,682 |
2023-10-26 | $16.60 | $16.60 | $16.22 | $16.22 | $16.22 | 15,090 |
2023-10-25 | $16.47 | $16.64 | $16.41 | $16.58 | $16.58 | 102,315 |
2023-10-24 | $16.26 | $16.38 | $16.15 | $16.16 | $16.16 | 48,569 |
2023-10-23 | $16.64 | $16.69 | $16.19 | $16.26 | $16.26 | 77,665 |
2023-10-20 | $16.60 | $16.60 | $16.39 | $16.46 | $16.46 | 49,397 |
2023-10-19 | $16.60 | $16.77 | $16.50 | $16.71 | $16.71 | 48,469 |
2023-10-18 | $16.36 | $16.55 | $16.32 | $16.49 | $16.49 | 19,643 |
2023-10-17 | $16.17 | $16.31 | $16.14 | $16.22 | $16.22 | 23,832 |
2023-10-16 | $15.75 | $15.81 | $15.73 | $15.79 | $15.79 | 14,167 |
2023-10-13 | $15.45 | $15.57 | $15.43 | $15.47 | $15.47 | 39,450 |
2023-10-12 | $15.39 | $15.83 | $15.39 | $15.81 | $15.81 | 57,625 |
2023-10-11 | $15.40 | $15.46 | $15.29 | $15.33 | $15.33 | 59,731 |
2023-10-10 | $15.66 | $15.74 | $15.45 | $15.57 | $15.57 | 32,182 |
2023-10-09 | $15.72 | $15.77 | $15.47 | $15.48 | $15.48 | 53,490 |
2023-10-06 | $16.21 | $16.25 | $15.95 | $16.08 | $16.08 | 67,487 |
2023-10-05 | $15.80 | $15.85 | $15.75 | $15.76 | $15.76 | 48,773 |
2023-10-04 | $16.07 | $16.10 | $15.82 | $15.85 | $15.85 | 90,364 |
2023-10-03 | $15.87 | $16.18 | $15.77 | $16.12 | $16.12 | 78,163 |
2023-10-02 | $15.60 | $15.79 | $15.57 | $15.79 | $15.79 | 51,824 |
2023-09-29 | $15.19 | $15.42 | $15.14 | $15.39 | $15.39 | 106,486 |
2023-09-28 | $15.69 | $15.70 | $15.38 | $15.39 | $15.39 | 272,329 |
2023-09-27 | $15.14 | $15.58 | $15.14 | $15.51 | $15.51 | 59,601 |
2023-09-26 | $15.15 | $15.30 | $15.13 | $15.28 | $15.28 | 37,498 |
2023-09-25 | $15.16 | $15.25 | $15.12 | $15.21 | $15.21 | 89,302 |
2023-09-22 | $15.06 | $15.06 | $14.85 | $14.91 | $14.91 | 201,572 |
2023-09-21 | $14.99 | $15.07 | $14.99 | $15.05 | $15.05 | 118,331 |
2023-09-20 | $14.55 | $14.72 | $14.49 | $14.72 | $14.72 | 18,483 |
2023-09-19 | $14.58 | $14.68 | $14.57 | $14.68 | $14.68 | 4,987 |
2023-09-18 | $14.69 | $14.72 | $14.61 | $14.63 | $14.50 | 24,919 |
2023-09-15 | $14.57 | $14.68 | $14.57 | $14.61 | $14.61 | 107,631 |
2023-09-14 | $14.38 | $14.54 | $14.37 | $14.52 | $14.52 | 20,912 |
2023-09-13 | $14.48 | $14.51 | $14.36 | $14.41 | $14.41 | 17,440 |
2023-09-12 | $14.54 | $14.54 | $14.45 | $14.45 | $14.45 | 18,409 |
2023-09-11 | $14.49 | $14.54 | $14.47 | $14.50 | $14.50 | 13,213 |
2023-09-08 | $14.32 | $14.42 | $14.25 | $14.41 | $14.41 | 23,707 |
2023-09-07 | $14.49 | $14.51 | $14.41 | $14.42 | $14.42 | 20,005 |
2023-09-06 | $14.38 | $14.56 | $14.35 | $14.53 | $14.53 | 24,477 |
2023-09-05 | $14.33 | $14.45 | $14.32 | $14.45 | $14.45 | 42,491 |
2023-09-01 | $13.88 | $14.25 | $13.88 | $14.25 | $14.25 | 264,360 |
2023-08-31 | $13.93 | $13.97 | $13.84 | $13.91 | $13.91 | 24,120 |
2023-08-30 | $13.87 | $13.97 | $13.87 | $13.94 | $13.94 | 21,208 |
2023-08-29 | $14.32 | $14.35 | $13.92 | $13.94 | $13.94 | 30,190 |
2023-08-28 | $14.19 | $14.33 | $14.19 | $14.25 | $14.25 | 9,491 |
2023-08-25 | $14.37 | $14.48 | $14.26 | $14.34 | $14.34 | 23,511 |
2023-08-24 | $14.31 | $14.34 | $14.21 | $14.34 | $14.34 | 59,700 |
2023-08-23 | $14.33 | $14.34 | $14.13 | $14.13 | $14.13 | 60,820 |
2023-08-22 | $14.67 | $14.72 | $14.56 | $14.62 | $14.62 | 34,473 |
2023-08-21 | $14.55 | $14.67 | $14.54 | $14.67 | $14.67 | 40,306 |
2023-08-18 | $14.37 | $14.41 | $14.25 | $14.33 | $14.33 | 90,810 |
2023-08-17 | $14.50 | $14.55 | $14.40 | $14.43 | $14.43 | 68,183 |
2023-08-16 | $14.23 | $14.41 | $14.13 | $14.37 | $14.37 | 27,938 |
2023-08-15 | $14.17 | $14.24 | $14.06 | $14.23 | $14.23 | 30,367 |
2023-08-14 | $14.15 | $14.22 | $14.01 | $14.14 | $14.14 | 45,776 |
2023-08-11 | $14.03 | $14.07 | $13.88 | $14.07 | $14.07 | 76,149 |
2023-08-10 | $13.46 | $13.81 | $13.44 | $13.81 | $13.81 | 10,747 |
2023-08-09 | $13.48 | $13.54 | $13.47 | $13.51 | $13.51 | 26,920 |
2023-08-08 | $13.51 | $13.56 | $13.41 | $13.54 | $13.54 | 26,986 |
2023-08-07 | $13.64 | $13.78 | $13.64 | $13.77 | $13.77 | 63,180 |
2023-08-04 | $13.95 | $13.95 | $13.59 | $13.61 | $13.61 | 89,476 |
2023-08-03 | $14.00 | $14.10 | $13.99 | $14.06 | $14.06 | 53,679 |
2023-08-02 | $13.78 | $13.88 | $13.70 | $13.70 | $13.70 | 39,079 |
2023-08-01 | $13.59 | $13.70 | $13.59 | $13.64 | $13.64 | 18,038 |
2023-07-31 | $13.46 | $13.46 | $13.35 | $13.43 | $13.43 | 7,932 |
2023-07-28 | $13.51 | $13.51 | $13.39 | $13.42 | $13.42 | 15,784 |
2023-07-27 | $13.29 | $13.61 | $13.25 | $13.56 | $13.56 | 48,636 |
2023-07-26 | $13.15 | $13.26 | $13.13 | $13.13 | $13.13 | 24,941 |
2023-07-25 | $13.30 | $13.33 | $13.25 | $13.26 | $13.26 | 10,299 |
2023-07-24 | $13.06 | $13.19 | $12.99 | $13.19 | $13.19 | 27,894 |
2023-07-21 | $13.02 | $13.08 | $13.01 | $13.08 | $13.08 | 16,996 |
2023-07-20 | $12.86 | $13.15 | $12.86 | $13.08 | $13.08 | 24,353 |
2023-07-19 | $12.81 | $12.91 | $12.77 | $12.77 | $12.77 | 21,828 |
2023-07-18 | $12.86 | $12.93 | $12.78 | $12.90 | $12.90 | 38,607 |
2023-07-17 | $12.95 | $13.03 | $12.94 | $12.95 | $12.95 | 9,271 |
2023-07-14 | $12.86 | $13.00 | $12.85 | $13.00 | $13.00 | 56,458 |
2023-07-13 | $12.99 | $12.99 | $12.78 | $12.79 | $12.79 | 29,215 |
2023-07-12 | $13.24 | $13.29 | $13.08 | $13.14 | $13.14 | 71,212 |
2023-07-11 | $13.50 | $13.57 | $13.45 | $13.50 | $13.50 | 36,768 |
2023-07-10 | $13.72 | $13.72 | $13.52 | $13.58 | $13.58 | 19,742 |
2023-07-07 | $13.78 | $13.81 | $13.65 | $13.78 | $13.78 | 36,968 |
2023-07-06 | $13.73 | $13.86 | $13.67 | $13.71 | $13.71 | 35,315 |
2023-07-05 | $13.22 | $13.43 | $13.20 | $13.40 | $13.40 | 50,425 |
2023-07-03 | $13.03 | $13.18 | $12.95 | $13.18 | $13.18 | 11,732 |
2023-06-30 | $13.11 | $13.12 | $12.99 | $13.04 | $13.04 | 40,984 |
2023-06-29 | $13.05 | $13.15 | $13.03 | $13.10 | $13.10 | 29,446 |
2023-06-28 | $12.78 | $12.86 | $12.69 | $12.69 | $12.69 | 19,618 |
2023-06-27 | $12.75 | $12.88 | $12.75 | $12.85 | $12.85 | 23,770 |
2023-06-26 | $12.68 | $12.77 | $12.68 | $12.72 | $12.72 | 10,402 |
2023-06-23 | $12.62 | $12.79 | $12.62 | $12.79 | $12.79 | 36,087 |
2023-06-22 | $12.87 | $12.97 | $12.78 | $12.94 | $12.94 | 30,050 |
2023-06-21 | $12.86 | $12.90 | $12.68 | $12.73 | $12.73 | 25,301 |
2023-06-20 | $12.85 | $12.88 | $12.78 | $12.86 | $12.74 | 37,683 |
2023-06-16 | $12.98 | $13.08 | $12.93 | $12.96 | $12.83 | 28,339 |
2023-06-15 | $12.90 | $12.90 | $12.78 | $12.82 | $12.70 | 43,007 |
2023-06-14 | $13.05 | $13.24 | $12.96 | $13.10 | $13.10 | 60,304 |
2023-06-13 | $12.79 | $13.18 | $12.78 | $13.12 | $13.12 | 29,437 |
2023-06-12 | $12.89 | $13.01 | $12.84 | $12.85 | $12.85 | 14,723 |
2023-06-09 | $12.90 | $12.97 | $12.87 | $12.92 | $12.92 | 34,336 |
2023-06-08 | $12.88 | $12.88 | $12.75 | $12.75 | $12.75 | 40,424 |
2023-06-07 | $12.77 | $13.02 | $12.77 | $13.00 | $13.00 | 18,127 |
2023-06-06 | $12.78 | $12.79 | $12.74 | $12.74 | $12.74 | 42,771 |
2023-06-05 | $12.87 | $12.88 | $12.65 | $12.77 | $12.77 | 13,771 |
2023-06-02 | $12.50 | $12.76 | $12.50 | $12.75 | $12.75 | 43,693 |
2023-06-01 | $12.40 | $12.45 | $12.36 | $12.43 | $12.43 | 29,594 |
2023-05-31 | $12.63 | $12.68 | $12.46 | $12.54 | $12.54 | 39,080 |
2023-05-30 | $12.84 | $12.85 | $12.67 | $12.68 | $12.68 | 41,975 |
2023-05-26 | $13.08 | $13.15 | $12.97 | $12.98 | $12.98 | 38,824 |
2023-05-25 | $12.86 | $13.03 | $12.81 | $13.03 | $13.03 | 25,295 |
2023-05-24 | $12.64 | $12.78 | $12.60 | $12.78 | $12.78 | 43,384 |
2023-05-23 | $12.76 | $12.79 | $12.60 | $12.68 | $12.68 | 78,250 |
2023-05-22 | $12.66 | $12.72 | $12.62 | $12.72 | $12.72 | 59,520 |
2023-05-19 | $12.60 | $12.69 | $12.44 | $12.66 | $12.66 | 126,924 |
2023-05-18 | $12.40 | $12.50 | $12.40 | $12.46 | $12.46 | 29,813 |
2023-05-17 | $12.13 | $12.28 | $12.13 | $12.27 | $12.27 | 22,406 |
2023-05-16 | $12.12 | $12.23 | $12.10 | $12.14 | $12.14 | 15,412 |
2023-05-15 | $12.00 | $12.04 | $11.99 | $11.99 | $11.99 | 22,729 |
2023-05-12 | $11.74 | $11.92 | $11.73 | $11.92 | $11.92 | 57,761 |
2023-05-11 | $11.56 | $11.71 | $11.56 | $11.68 | $11.68 | 43,021 |
2023-05-10 | $11.90 | $11.90 | $11.79 | $11.79 | $11.79 | 32,406 |
2023-05-09 | $12.03 | $12.07 | $12.00 | $12.06 | $12.06 | 34,258 |
2023-05-08 | $12.04 | $12.04 | $11.96 | $12.02 | $12.02 | 49,692 |
2023-05-05 | $11.82 | $11.89 | $11.80 | $11.81 | $11.81 | 37,757 |
2023-05-04 | $11.67 | $11.68 | $11.41 | $11.59 | $11.59 | 91,271 |
2023-05-03 | $11.76 | $11.79 | $11.61 | $11.61 | $11.61 | 127,944 |
2023-05-02 | $12.20 | $12.20 | $11.81 | $11.82 | $11.82 | 64,981 |
2023-05-01 | $12.02 | $12.34 | $11.97 | $12.28 | $12.28 | 77,909 |
2023-04-28 | $11.91 | $12.00 | $11.87 | $11.87 | $11.87 | 29,739 |
2023-04-27 | $12.05 | $12.17 | $12.05 | $12.15 | $12.15 | 47,242 |
2023-04-26 | $11.75 | $11.94 | $11.75 | $11.89 | $11.89 | 33,579 |
2023-04-25 | $11.93 | $11.93 | $11.74 | $11.76 | $11.76 | 90,709 |
2023-04-24 | $12.18 | $12.22 | $12.09 | $12.12 | $12.12 | 27,318 |
2023-04-21 | $12.13 | $12.29 | $12.09 | $12.27 | $12.27 | 27,804 |
2023-04-20 | $12.18 | $12.22 | $12.15 | $12.20 | $12.20 | 23,603 |
2023-04-19 | $12.38 | $12.48 | $12.35 | $12.36 | $12.36 | 54,248 |
2023-04-18 | $12.38 | $12.38 | $12.22 | $12.30 | $12.30 | 31,038 |
2023-04-17 | $12.23 | $12.37 | $12.23 | $12.36 | $12.36 | 68,933 |
2023-04-14 | $12.07 | $12.16 | $12.06 | $12.12 | $12.12 | 34,836 |
2023-04-13 | $11.77 | $11.96 | $11.72 | $11.92 | $11.92 | 55,330 |
2023-04-12 | $11.77 | $11.97 | $11.77 | $11.83 | $11.83 | 47,226 |
2023-04-11 | $11.90 | $11.97 | $11.90 | $11.92 | $11.92 | 17,987 |
2023-04-10 | $11.80 | $11.93 | $11.80 | $11.87 | $11.87 | 52,372 |
2023-04-06 | $11.52 | $11.55 | $11.48 | $11.52 | $11.52 | 22,715 |
2023-04-05 | $11.54 | $11.59 | $11.43 | $11.52 | $11.52 | 48,548 |
2023-04-04 | $12.03 | $12.06 | $11.65 | $11.67 | $11.67 | 78,569 |
2023-04-03 | $12.06 | $12.15 | $11.83 | $11.89 | $11.89 | 39,888 |
2023-03-31 | $12.21 | $12.23 | $12.04 | $12.04 | $12.04 | 28,994 |
2023-03-30 | $12.33 | $12.33 | $12.22 | $12.28 | $12.28 | 15,647 |
2023-03-29 | $12.36 | $12.37 | $12.24 | $12.27 | $12.27 | 38,204 |
2023-03-28 | $12.26 | $12.30 | $12.20 | $12.21 | $12.21 | 49,476 |
2023-03-27 | $12.09 | $12.22 | $12.03 | $12.19 | $12.19 | 139,442 |
2023-03-24 | $11.59 | $11.80 | $11.53 | $11.74 | $11.74 | 102,017 |
2023-03-23 | $12.00 | $12.07 | $11.75 | $11.79 | $11.79 | 109,823 |
2023-03-22 | $12.48 | $12.55 | $11.92 | $11.96 | $11.96 | 106,798 |
2023-03-21 | $12.36 | $12.49 | $12.28 | $12.45 | $12.45 | 94,452 |
2023-03-20 | $12.03 | $12.34 | $12.03 | $12.29 | $12.15 | 205,210 |
2023-03-17 | $12.15 | $12.26 | $11.99 | $12.03 | $12.03 | 174,983 |
2023-03-16 | $12.05 | $12.58 | $11.95 | $12.58 | $12.58 | 154,708 |
2023-03-15 | $12.09 | $12.39 | $11.92 | $12.19 | $12.19 | 355,784 |
2023-03-14 | $12.59 | $12.84 | $12.56 | $12.79 | $12.79 | 163,824 |
2023-03-13 | $12.15 | $12.55 | $12.06 | $12.44 | $12.44 | 601,353 |
2023-03-10 | $13.11 | $13.14 | $12.84 | $12.85 | $12.85 | 197,030 |
2023-03-09 | $13.78 | $13.82 | $13.59 | $13.64 | $13.64 | 41,404 |
2023-03-08 | $13.71 | $13.92 | $13.60 | $13.87 | $13.87 | 47,876 |
2023-03-07 | $13.77 | $13.93 | $13.71 | $13.81 | $13.81 | 397,973 |
2023-03-06 | $13.65 | $13.86 | $13.65 | $13.81 | $13.81 | 78,712 |
2023-03-03 | $13.89 | $13.99 | $13.78 | $13.80 | $13.80 | 115,766 |
2023-03-02 | $14.16 | $14.17 | $14.06 | $14.11 | $14.11 | 52,817 |
2023-03-01 | $13.77 | $13.93 | $13.73 | $13.92 | $13.92 | 69,646 |
2023-02-28 | $13.77 | $13.79 | $13.58 | $13.59 | $13.59 | 36,072 |
2023-02-27 | $13.64 | $13.70 | $13.58 | $13.67 | $13.67 | 74,923 |
2023-02-24 | $13.74 | $13.84 | $13.71 | $13.75 | $13.75 | 35,444 |
2023-02-23 | $13.67 | $13.67 | $13.45 | $13.51 | $13.51 | 129,745 |
2023-02-22 | $13.60 | $13.66 | $13.53 | $13.66 | $13.66 | 103,587 |
2023-02-21 | $13.53 | $13.72 | $13.53 | $13.69 | $13.69 | 63,490 |
2023-02-17 | $13.46 | $13.49 | $13.26 | $13.26 | $13.26 | 111,929 |
2023-02-16 | $13.33 | $13.41 | $13.27 | $13.38 | $13.38 | 88,411 |
2023-02-15 | $13.21 | $13.29 | $13.10 | $13.25 | $13.25 | 53,613 |
2023-02-14 | $13.07 | $13.22 | $12.97 | $13.11 | $13.11 | 48,958 |
2023-02-13 | $13.05 | $13.05 | $12.92 | $12.93 | $12.93 | 37,253 |
2023-02-10 | $12.86 | $13.05 | $12.86 | $13.03 | $13.03 | 94,944 |
2023-02-09 | $12.53 | $12.86 | $12.53 | $12.79 | $12.79 | 59,882 |
2023-02-08 | $12.72 | $12.83 | $12.63 | $12.64 | $12.64 | 103,160 |
2023-02-07 | $12.71 | $12.80 | $12.54 | $12.77 | $12.77 | 219,525 |
2023-02-06 | $12.62 | $12.70 | $12.59 | $12.69 | $12.69 | 78,083 |
2023-02-03 | $12.29 | $12.40 | $12.20 | $12.35 | $12.35 | 49,503 |
2023-02-02 | $11.82 | $11.96 | $11.76 | $11.95 | $11.95 | 168,039 |
2023-02-01 | $12.11 | $12.24 | $11.91 | $11.93 | $11.93 | 132,069 |
2023-01-31 | $12.19 | $12.37 | $12.19 | $12.20 | $12.20 | 71,639 |
2023-01-30 | $12.36 | $12.40 | $12.33 | $12.36 | $12.36 | 51,254 |
2023-01-27 | $12.32 | $12.35 | $12.26 | $12.28 | $12.28 | 33,369 |
2023-01-26 | $12.14 | $12.23 | $12.07 | $12.20 | $12.20 | 31,687 |
2023-01-25 | $12.06 | $12.17 | $11.99 | $12.05 | $12.05 | 55,510 |
2023-01-24 | $12.24 | $12.31 | $12.09 | $12.10 | $12.10 | 28,867 |
2023-01-23 | $12.31 | $12.32 | $12.22 | $12.32 | $12.32 | 20,143 |
2023-01-20 | $12.12 | $12.22 | $12.08 | $12.18 | $12.18 | 78,956 |
2023-01-19 | $11.91 | $12.01 | $11.89 | $11.91 | $11.91 | 98,144 |
2023-01-18 | $11.92 | $12.04 | $11.84 | $11.87 | $11.87 | 69,058 |
2023-01-17 | $12.33 | $12.38 | $12.24 | $12.34 | $12.34 | 23,093 |
2023-01-13 | $12.16 | $12.27 | $12.06 | $12.23 | $12.23 | 44,636 |
2023-01-12 | $12.24 | $12.40 | $12.02 | $12.06 | $12.06 | 76,160 |
2023-01-11 | $12.49 | $12.50 | $12.33 | $12.33 | $12.33 | 101,244 |
2023-01-10 | $12.51 | $12.66 | $12.48 | $12.57 | $12.57 | 33,868 |
2023-01-09 | $12.51 | $12.52 | $12.29 | $12.37 | $12.37 | 117,108 |
2023-01-06 | $12.94 | $12.96 | $12.32 | $12.46 | $12.46 | 451,074 |
2023-01-05 | $13.08 | $13.13 | $12.92 | $12.92 | $12.92 | 60,442 |
2023-01-04 | $12.84 | $12.99 | $12.81 | $12.87 | $12.87 | 74,248 |
2023-01-03 | $13.04 | $13.23 | $12.97 | $13.16 | $13.16 | 45,522 |
2022-12-30 | $13.44 | $13.53 | $13.30 | $13.44 | $13.44 | 96,077 |
2022-12-29 | $13.42 | $13.42 | $13.28 | $13.30 | $13.30 | 65,117 |
2022-12-28 | $13.36 | $13.48 | $13.32 | $13.45 | $13.45 | 62,632 |
2022-12-27 | $13.26 | $13.41 | $13.19 | $13.36 | $13.36 | 73,220 |
2022-12-23 | $13.05 | $13.08 | $12.98 | $13.04 | $13.04 | 44,610 |
2022-12-22 | $12.83 | $12.88 | $12.75 | $12.88 | $12.88 | 37,377 |
2022-12-21 | $12.74 | $12.88 | $12.72 | $12.86 | $12.86 | 34,583 |
2022-12-20 | $12.88 | $12.95 | $12.81 | $12.89 | $12.89 | 368,480 |
2022-12-19 | $12.56 | $12.64 | $12.54 | $12.64 | $12.63 | 80,879 |
2022-12-16 | $12.47 | $12.51 | $12.25 | $12.33 | $12.32 | 112,959 |
2022-12-15 | $12.25 | $12.33 | $12.16 | $12.23 | $12.22 | 204,450 |
2022-12-14 | $12.35 | $12.50 | $12.24 | $12.26 | $12.25 | 167,678 |
2022-12-13 | $12.18 | $12.41 | $12.14 | $12.40 | $12.39 | 216,878 |
2022-12-12 | $12.50 | $12.76 | $12.46 | $12.72 | $12.71 | 51,423 |
2022-12-09 | $12.49 | $12.64 | $12.48 | $12.64 | $12.63 | 66,982 |
2022-12-08 | $12.37 | $12.42 | $12.28 | $12.41 | $12.40 | 52,319 |
2022-12-07 | $12.32 | $12.35 | $12.13 | $12.15 | $12.14 | 93,172 |
2022-12-06 | $12.63 | $12.66 | $12.45 | $12.50 | $12.49 | 46,315 |
2022-12-05 | $12.55 | $12.73 | $12.55 | $12.69 | $12.68 | 53,293 |
2022-12-02 | $12.63 | $12.73 | $12.33 | $12.34 | $12.33 | 168,911 |
2022-12-01 | $12.73 | $12.75 | $12.38 | $12.38 | $12.37 | 148,216 |
2022-11-30 | $13.24 | $13.30 | $12.84 | $12.85 | $12.84 | 157,511 |
2022-11-29 | $13.14 | $13.18 | $13.05 | $13.12 | $13.11 | 34,750 |
2022-11-28 | $12.95 | $13.06 | $12.91 | $12.95 | $12.94 | 77,382 |
2022-11-25 | $13.07 | $13.10 | $13.01 | $13.01 | $13.00 | 29,977 |
2022-11-23 | $13.13 | $13.15 | $12.98 | $12.99 | $12.98 | 45,295 |
2022-11-22 | $13.27 | $13.28 | $13.17 | $13.18 | $13.17 | 28,929 |
2022-11-21 | $13.24 | $13.41 | $13.21 | $13.39 | $13.38 | 59,233 |
2022-11-18 | $13.23 | $13.40 | $13.21 | $13.40 | $13.40 | 19,172 |
2022-11-17 | $13.18 | $13.30 | $13.17 | $13.21 | $13.21 | 102,925 |
2022-11-16 | $13.05 | $13.14 | $12.92 | $12.94 | $12.94 | 75,788 |
2022-11-15 | $13.38 | $13.45 | $13.22 | $13.22 | $13.22 | 72,594 |
2022-11-14 | $13.47 | $13.62 | $13.47 | $13.52 | $13.52 | 89,439 |
2022-11-11 | $13.53 | $13.55 | $13.40 | $13.40 | $13.40 | 138,357 |
2022-11-10 | $13.65 | $13.66 | $13.33 | $13.33 | $13.33 | 256,216 |
2022-11-09 | $14.47 | $14.54 | $14.28 | $14.32 | $14.32 | 81,938 |
2022-11-08 | $14.64 | $14.64 | $14.38 | $14.44 | $14.44 | 52,148 |
2022-11-07 | $14.55 | $14.76 | $14.52 | $14.76 | $14.76 | 60,578 |
2022-11-04 | $14.46 | $14.61 | $14.35 | $14.61 | $14.61 | 845,277 |
2022-11-03 | $14.69 | $14.70 | $14.42 | $14.50 | $14.50 | 103,372 |
2022-11-02 | $14.20 | $14.38 | $13.92 | $14.28 | $14.28 | 155,044 |
2022-11-01 | $13.89 | $14.28 | $13.85 | $14.25 | $14.25 | 73,950 |
2022-10-31 | $14.21 | $14.37 | $14.15 | $14.18 | $14.18 | 53,568 |
2022-10-28 | $14.06 | $14.11 | $13.88 | $14.04 | $14.04 | 163,774 |
2022-10-27 | $13.98 | $14.08 | $13.76 | $13.82 | $13.82 | 115,465 |
2022-10-26 | $14.17 | $14.19 | $14.01 | $14.06 | $14.06 | 126,454 |
2022-10-25 | $14.39 | $14.40 | $14.18 | $14.34 | $14.34 | 157,635 |
2022-10-24 | $14.79 | $15.00 | $14.66 | $14.84 | $14.84 | 106,794 |
2022-10-21 | $15.07 | $15.09 | $14.71 | $14.77 | $14.77 | 148,893 |
2022-10-20 | $14.63 | $14.93 | $14.56 | $14.86 | $14.86 | 143,454 |
2022-10-19 | $14.45 | $14.56 | $14.35 | $14.53 | $14.53 | 58,958 |
2022-10-18 | $14.09 | $14.34 | $14.04 | $14.13 | $14.13 | 47,311 |
2022-10-17 | $13.92 | $14.24 | $13.89 | $14.18 | $14.18 | 35,018 |
2022-10-14 | $13.83 | $14.27 | $13.79 | $14.20 | $14.20 | 97,144 |
2022-10-13 | $14.35 | $14.40 | $13.84 | $14.03 | $14.03 | 169,565 |
2022-10-12 | $14.05 | $14.05 | $13.78 | $13.84 | $13.84 | 96,331 |
2022-10-11 | $13.90 | $14.07 | $13.74 | $13.94 | $13.94 | 57,151 |
2022-10-10 | $13.92 | $14.21 | $13.88 | $14.06 | $14.06 | 57,470 |
2022-10-07 | $13.86 | $13.86 | $13.70 | $13.84 | $13.84 | 101,255 |
2022-10-06 | $13.47 | $13.65 | $13.43 | $13.61 | $13.61 | 63,591 |
2022-10-05 | $13.23 | $13.47 | $13.23 | $13.40 | $13.40 | 91,662 |
2022-10-04 | $12.91 | $13.09 | $12.79 | $12.98 | $12.98 | 138,914 |
2022-10-03 | $13.21 | $13.28 | $12.79 | $13.11 | $13.11 | 238,533 |
2022-09-30 | $13.30 | $13.68 | $13.20 | $13.53 | $13.53 | 159,380 |
2022-09-29 | $13.55 | $13.58 | $13.31 | $13.47 | $13.47 | 88,239 |
2022-09-28 | $13.65 | $13.79 | $13.21 | $13.24 | $13.24 | 1,059,586 |
2022-09-27 | $13.95 | $14.23 | $13.88 | $14.19 | $14.19 | 345,048 |
2022-09-26 | $13.50 | $13.99 | $13.49 | $13.96 | $13.96 | 218,332 |
2022-09-23 | $13.35 | $13.47 | $13.21 | $13.24 | $13.24 | 234,294 |
2022-09-22 | $13.11 | $13.35 | $13.09 | $13.32 | $13.32 | 239,140 |
2022-09-21 | $12.83 | $13.07 | $12.69 | $12.75 | $12.75 | 325,112 |
2022-09-20 | $12.92 | $12.98 | $12.78 | $12.87 | $12.87 | 273,137 |
2022-09-19 | $12.66 | $12.71 | $12.58 | $12.66 | $12.66 | 203,490 |
2022-09-16 | $12.59 | $12.63 | $12.42 | $12.52 | $12.52 | 181,535 |
2022-09-15 | $12.52 | $12.60 | $12.50 | $12.55 | $12.55 | 114,003 |
2022-09-14 | $12.52 | $12.53 | $12.35 | $12.43 | $12.43 | 94,095 |
2022-09-13 | $12.48 | $12.54 | $12.42 | $12.46 | $12.46 | 185,765 |
2022-09-12 | $12.02 | $12.30 | $12.02 | $12.27 | $12.27 | 176,685 |
2022-09-09 | $12.07 | $12.18 | $12.02 | $12.13 | $12.13 | 234,551 |
2022-09-08 | $12.04 | $12.17 | $11.95 | $12.17 | $12.17 | 47,976 |
2022-09-07 | $12.09 | $12.13 | $11.98 | $12.03 | $12.03 | 150,605 |
2022-09-06 | $12.05 | $12.27 | $12.05 | $12.25 | $12.25 | 427,982 |
2022-09-02 | $11.95 | $11.97 | $11.74 | $11.87 | $11.87 | 192,326 |
2022-09-01 | $12.03 | $12.12 | $11.95 | $12.06 | $12.06 | 365,856 |
2022-08-31 | $11.70 | $11.82 | $11.61 | $11.81 | $11.81 | 66,935 |
2022-08-30 | $11.60 | $11.74 | $11.50 | $11.64 | $11.64 | 181,537 |
2022-08-29 | $11.57 | $11.66 | $11.57 | $11.63 | $11.63 | 60,446 |
2022-08-26 | $11.46 | $11.52 | $11.33 | $11.44 | $11.44 | 168,407 |
2022-08-25 | $11.56 | $11.61 | $11.36 | $11.39 | $11.39 | 177,005 |
2022-08-24 | $11.54 | $11.63 | $11.53 | $11.61 | $11.61 | 186,474 |
2022-08-23 | $11.44 | $11.49 | $11.22 | $11.48 | $11.48 | 61,781 |
2022-08-22 | $11.25 | $11.40 | $11.25 | $11.39 | $11.39 | 128,949 |
2022-08-19 | $11.16 | $11.27 | $11.16 | $11.20 | $11.20 | 55,554 |
2022-08-18 | $10.90 | $10.97 | $10.83 | $10.96 | $10.96 | 24,613 |
2022-08-17 | $10.95 | $11.07 | $10.95 | $10.99 | $10.99 | 57,619 |
2022-08-16 | $10.82 | $10.94 | $10.78 | $10.80 | $10.80 | 53,405 |
2022-08-15 | $10.68 | $10.76 | $10.66 | $10.73 | $10.73 | 49,732 |
2022-08-12 | $10.88 | $10.94 | $10.85 | $10.86 | $10.86 | 105,594 |
2022-08-11 | $10.67 | $11.02 | $10.67 | $11.00 | $11.00 | 87,563 |
2022-08-10 | $10.62 | $10.75 | $10.53 | $10.74 | $10.74 | 119,284 |
2022-08-09 | $10.78 | $10.82 | $10.74 | $10.78 | $10.78 | 82,305 |
2022-08-08 | $10.75 | $10.76 | $10.67 | $10.70 | $10.70 | 93,398 |
2022-08-05 | $10.84 | $10.94 | $10.83 | $10.89 | $10.89 | 134,933 |
2022-08-04 | $10.53 | $10.58 | $10.40 | $10.40 | $10.40 | 98,305 |
2022-08-03 | $10.73 | $10.90 | $10.57 | $10.59 | $10.59 | 230,789 |
2022-08-02 | $10.25 | $10.72 | $10.25 | $10.67 | $10.67 | 110,817 |
2022-08-01 | $10.36 | $10.41 | $10.25 | $10.26 | $10.26 | 196,101 |
2022-07-29 | $10.50 | $10.56 | $10.33 | $10.47 | $10.47 | 192,271 |
2022-07-28 | $10.45 | $10.55 | $10.41 | $10.42 | $10.42 | 800,052 |
2022-07-27 | $10.76 | $10.80 | $10.63 | $10.77 | $10.77 | 252,231 |
2022-07-26 | $10.67 | $10.85 | $10.60 | $10.84 | $10.84 | 109,630 |
2022-07-25 | $10.91 | $10.93 | $10.84 | $10.84 | $10.84 | 123,599 |
2022-07-22 | $10.84 | $10.87 | $10.68 | $10.77 | $10.77 | 93,724 |
2022-07-21 | $11.36 | $11.38 | $11.10 | $11.10 | $11.10 | 69,941 |
2022-07-20 | $11.32 | $11.53 | $11.29 | $11.53 | $11.53 | 40,616 |
2022-07-19 | $11.34 | $11.50 | $11.34 | $11.45 | $11.45 | 156,051 |
2022-07-18 | $11.32 | $11.45 | $11.27 | $11.34 | $11.34 | 75,547 |
2022-07-15 | $11.29 | $11.30 | $11.14 | $11.20 | $11.20 | 119,786 |
2022-07-14 | $11.38 | $11.48 | $11.26 | $11.32 | $11.32 | 72,036 |
2022-07-13 | $11.47 | $11.53 | $11.13 | $11.13 | $11.13 | 151,907 |
2022-07-12 | $11.18 | $11.30 | $11.14 | $11.27 | $11.27 | 93,022 |
2022-07-11 | $11.45 | $11.48 | $11.32 | $11.35 | $11.35 | 83,701 |
2022-07-08 | $11.55 | $11.68 | $11.54 | $11.66 | $11.66 | 98,605 |
2022-07-07 | $11.21 | $11.46 | $11.21 | $11.42 | $11.42 | 206,884 |
2022-07-06 | $10.82 | $11.23 | $10.82 | $11.21 | $11.21 | 146,160 |
2022-07-05 | $10.93 | $11.00 | $10.83 | $10.93 | $10.93 | 190,029 |
2022-07-01 | $11.12 | $11.16 | $10.85 | $11.05 | $11.05 | 189,172 |
2022-06-30 | $11.51 | $11.53 | $11.36 | $11.47 | $11.47 | 97,792 |
2022-06-29 | $11.94 | $11.95 | $11.69 | $11.69 | $11.69 | 104,922 |
2022-06-28 | $12.11 | $12.13 | $11.98 | $12.02 | $12.02 | 81,839 |
2022-06-27 | $12.07 | $12.08 | $11.90 | $12.05 | $12.05 | 415,828 |
2022-06-24 | $11.78 | $11.86 | $11.64 | $11.86 | $11.86 | 97,095 |
2022-06-23 | $11.68 | $11.74 | $11.47 | $11.69 | $11.69 | 220,012 |
2022-06-22 | $11.98 | $12.00 | $11.85 | $11.94 | $11.94 | 129,658 |
2022-06-21 | $12.39 | $12.44 | $12.31 | $12.42 | $12.42 | 190,389 |
2022-06-17 | $12.20 | $12.43 | $12.11 | $12.20 | $12.20 | 157,970 |
2022-06-16 | $12.79 | $12.84 | $12.19 | $12.22 | $12.22 | 175,395 |
2022-06-15 | $12.67 | $12.87 | $12.41 | $12.41 | $12.41 | 374,180 |
2022-06-14 | $12.59 | $13.05 | $12.55 | $12.96 | $12.96 | 648,939 |
2022-06-13 | $12.46 | $12.87 | $12.39 | $12.71 | $12.71 | 471,404 |
2022-06-10 | $11.86 | $12.09 | $11.85 | $12.02 | $12.02 | 656,029 |
2022-06-09 | $11.70 | $11.76 | $11.63 | $11.72 | $11.72 | 120,207 |
2022-06-08 | $11.59 | $11.67 | $11.58 | $11.64 | $11.64 | 34,179 |
2022-06-07 | $11.58 | $11.60 | $11.46 | $11.56 | $11.56 | 191,642 |
2022-06-06 | $11.52 | $11.69 | $11.49 | $11.69 | $11.69 | 45,518 |
2022-06-03 | $11.47 | $11.50 | $11.40 | $11.44 | $11.44 | 59,013 |
2022-06-02 | $11.34 | $11.43 | $11.31 | $11.38 | $11.38 | 50,410 |
2022-06-01 | $11.20 | $11.47 | $11.16 | $11.42 | $11.42 | 157,427 |
2022-05-31 | $11.11 | $11.25 | $11.11 | $11.20 | $11.20 | 88,968 |
2022-05-27 | $10.85 | $10.93 | $10.82 | $10.88 | $10.88 | 96,701 |
2022-05-26 | $10.87 | $11.04 | $10.87 | $10.94 | $10.94 | 174,872 |
2022-05-25 | $10.84 | $10.98 | $10.84 | $10.88 | $10.88 | 152,315 |
2022-05-24 | $11.09 | $11.09 | $10.86 | $10.99 | $10.99 | 250,832 |
2022-05-23 | $11.13 | $11.26 | $11.08 | $11.25 | $11.25 | 206,685 |
2022-05-20 | $11.22 | $11.24 | $11.03 | $11.05 | $11.05 | 223,247 |
2022-05-19 | $11.05 | $11.23 | $11.02 | $11.21 | $11.21 | 148,106 |
2022-05-18 | $11.58 | $11.60 | $11.30 | $11.35 | $11.35 | 87,150 |
2022-05-17 | $11.55 | $11.59 | $11.47 | $11.57 | $11.57 | 84,607 |
2022-05-16 | $11.34 | $11.38 | $11.25 | $11.35 | $11.35 | 66,133 |
2022-05-13 | $11.38 | $11.49 | $11.36 | $11.46 | $11.46 | 120,977 |
2022-05-12 | $11.29 | $11.34 | $11.15 | $11.28 | $11.28 | 540,759 |
2022-05-11 | $11.74 | $11.76 | $11.41 | $11.44 | $11.44 | 152,525 |
2022-05-10 | $11.58 | $11.65 | $11.49 | $11.60 | $11.60 | 296,933 |
2022-05-09 | $12.03 | $12.03 | $11.74 | $11.76 | $11.76 | 358,099 |
2022-05-06 | $11.99 | $12.04 | $11.83 | $11.99 | $11.99 | 221,814 |
2022-05-05 | $11.76 | $11.99 | $11.69 | $11.82 | $11.82 | 294,232 |
2022-05-04 | $11.72 | $11.78 | $11.46 | $11.50 | $11.50 | 403,137 |
2022-05-03 | $11.55 | $11.72 | $11.50 | $11.68 | $11.68 | 193,825 |
2022-05-02 | $11.69 | $11.78 | $11.65 | $11.73 | $11.73 | 228,395 |
2022-04-29 | $11.54 | $11.56 | $11.37 | $11.50 | $11.50 | 132,789 |
2022-04-28 | $11.38 | $11.44 | $11.30 | $11.34 | $11.34 | 77,223 |
2022-04-27 | $11.10 | $11.29 | $11.07 | $11.28 | $11.28 | 141,887 |
2022-04-26 | $11.09 | $11.17 | $11.02 | $11.07 | $11.07 | 148,671 |
2022-04-25 | $11.26 | $11.31 | $11.12 | $11.28 | $11.28 | 298,891 |
2022-04-22 | $11.65 | $11.65 | $11.43 | $11.53 | $11.53 | 246,356 |
2022-04-21 | $11.44 | $11.68 | $11.44 | $11.56 | $11.56 | 968,686 |
2022-04-20 | $11.50 | $11.52 | $11.31 | $11.34 | $11.34 | 196,298 |
2022-04-19 | $11.55 | $11.65 | $11.50 | $11.64 | $11.64 | 260,195 |
2022-04-18 | $11.31 | $11.42 | $11.29 | $11.42 | $11.42 | 345,208 |
2022-04-14 | $11.06 | $11.35 | $11.05 | $11.35 | $11.35 | 139,262 |
2022-04-13 | $11.01 | $11.04 | $10.84 | $11.02 | $11.02 | 228,938 |
2022-04-12 | $11.08 | $11.18 | $10.95 | $11.10 | $11.10 | 284,208 |
2022-04-11 | $11.23 | $11.30 | $11.18 | $11.26 | $11.26 | 353,627 |
2022-04-08 | $11.12 | $11.15 | $11.03 | $11.11 | $11.11 | 226,658 |
2022-04-07 | $10.92 | $11.00 | $10.84 | $10.92 | $10.92 | 177,828 |
2022-04-06 | $10.92 | $10.95 | $10.76 | $10.85 | $10.85 | 381,756 |
2022-04-05 | $10.46 | $10.76 | $10.46 | $10.72 | $10.72 | 152,519 |
2022-04-04 | $10.33 | $10.43 | $10.31 | $10.38 | $10.38 | 46,643 |
2022-04-01 | $10.43 | $10.47 | $10.25 | $10.36 | $10.36 | 81,818 |
2022-03-31 | $10.18 | $10.19 | $10.11 | $10.17 | $10.17 | 54,197 |
2022-03-30 | $10.36 | $10.42 | $10.19 | $10.20 | $10.20 | 78,131 |
2022-03-29 | $10.43 | $10.48 | $10.30 | $10.34 | $10.34 | 157,692 |
2022-03-28 | $10.50 | $10.54 | $10.39 | $10.50 | $10.50 | 97,858 |
2022-03-25 | $10.37 | $10.59 | $10.37 | $10.56 | $10.56 | 180,815 |
2022-03-24 | $10.25 | $10.25 | $10.17 | $10.21 | $10.21 | 126,769 |
2022-03-23 | $10.24 | $10.27 | $10.09 | $10.11 | $10.11 | 112,123 |
2022-03-22 | $10.25 | $10.32 | $10.24 | $10.31 | $10.31 | 207,207 |
2022-03-21 | $9.95 | $10.14 | $9.91 | $10.12 | $10.12 | 241,017 |
2022-03-18 | $9.81 | $9.81 | $9.71 | $9.75 | $9.75 | 97,830 |
2022-03-17 | $9.75 | $9.88 | $9.70 | $9.83 | $9.83 | 122,795 |
2022-03-16 | $9.76 | $9.95 | $9.73 | $9.78 | $9.78 | 199,002 |
2022-03-15 | $9.56 | $9.75 | $9.54 | $9.72 | $9.72 | 236,985 |
2022-03-14 | $9.59 | $9.72 | $9.55 | $9.72 | $9.72 | 249,344 |
2022-03-11 | $9.40 | $9.44 | $9.34 | $9.37 | $9.37 | 240,073 |
2022-03-10 | $9.31 | $9.40 | $9.30 | $9.35 | $9.35 | 143,521 |
2022-03-09 | $9.18 | $9.25 | $9.16 | $9.23 | $9.23 | 131,565 |
2022-03-08 | $9.05 | $9.09 | $9.00 | $9.07 | $9.07 | 76,892 |
2022-03-07 | $8.89 | $8.92 | $8.77 | $8.88 | $8.88 | 117,368 |
2022-03-04 | $8.83 | $8.85 | $8.72 | $8.80 | $8.80 | 188,623 |
2022-03-03 | $9.10 | $9.15 | $9.01 | $9.05 | $9.05 | 108,429 |
2022-03-02 | $8.93 | $9.17 | $8.91 | $9.17 | $9.17 | 91,103 |
2022-03-01 | $8.92 | $8.92 | $8.69 | $8.77 | $8.77 | 231,890 |
2022-02-28 | $9.18 | $9.18 | $9.05 | $9.08 | $9.08 | 173,672 |
2022-02-25 | $9.39 | $9.45 | $9.37 | $9.38 | $9.38 | 102,536 |
2022-02-24 | $9.23 | $9.40 | $9.19 | $9.37 | $9.37 | 133,414 |
2022-02-23 | $9.38 | $9.46 | $9.36 | $9.42 | $9.42 | 177,665 |
2022-02-22 | $9.34 | $9.38 | $9.28 | $9.28 | $9.28 | 198,500 |
2022-02-18 | $9.34 | $9.35 | $9.28 | $9.30 | $9.30 | 126,520 |
2022-02-17 | $9.52 | $9.52 | $9.36 | $9.39 | $9.39 | 109,833 |
2022-02-16 | $9.53 | $9.62 | $9.52 | $9.52 | $9.52 | 75,602 |
2022-02-15 | $9.60 | $9.61 | $9.53 | $9.58 | $9.58 | 164,713 |
2022-02-14 | $9.46 | $9.55 | $9.40 | $9.51 | $9.51 | 101,323 |
2022-02-11 | $9.50 | $9.63 | $9.30 | $9.33 | $9.33 | 221,441 |
2022-02-10 | $9.44 | $9.63 | $9.44 | $9.61 | $9.61 | 134,998 |
2022-02-09 | $9.34 | $9.36 | $9.27 | $9.35 | $9.35 | 145,675 |
2022-02-08 | $9.37 | $9.41 | $9.36 | $9.38 | $9.38 | 234,170 |
2022-02-07 | $9.30 | $9.34 | $9.28 | $9.29 | $9.29 | 86,524 |
2022-02-04 | $9.27 | $9.33 | $9.25 | $9.29 | $9.29 | 114,222 |
2022-02-03 | $9.11 | $9.13 | $9.08 | $9.11 | $9.11 | 161,496 |
2022-02-02 | $9.03 | $9.03 | $8.92 | $9.00 | $9.00 | 70,093 |
2022-02-01 | $8.99 | $9.08 | $8.99 | $9.06 | $9.06 | 44,762 |
2022-01-31 | $9.07 | $9.07 | $9.01 | $9.03 | $9.03 | 35,782 |
2022-01-28 | $9.12 | $9.12 | $8.99 | $9.00 | $9.00 | 140,029 |
2022-01-27 | $9.11 | $9.11 | $9.02 | $9.07 | $9.07 | 154,100 |
2022-01-26 | $8.97 | $9.18 | $8.97 | $9.17 | $9.17 | 204,925 |
2022-01-25 | $8.95 | $9.02 | $8.90 | $9.02 | $9.02 | 78,308 |
2022-01-24 | $8.89 | $8.99 | $8.84 | $8.99 | $8.99 | 201,311 |
2022-01-21 | $8.96 | $9.01 | $8.90 | $8.93 | $8.93 | 389,236 |
2022-01-20 | $9.12 | $9.14 | $9.10 | $9.12 | $9.12 | 100,411 |
2022-01-19 | $9.19 | $9.21 | $9.12 | $9.15 | $9.15 | 257,803 |
2022-01-18 | $9.15 | $9.24 | $9.13 | $9.23 | $9.23 | 252,540 |
2022-01-14 | $8.93 | $9.04 | $8.93 | $9.03 | $9.03 | 56,435 |
2022-01-13 | $8.92 | $8.94 | $8.85 | $8.87 | $8.87 | 54,996 |
2022-01-12 | $8.90 | $8.95 | $8.88 | $8.92 | $8.92 | 253,488 |
2022-01-11 | $9.03 | $9.04 | $8.94 | $8.96 | $8.96 | 176,255 |
2022-01-10 | $9.06 | $9.09 | $9.01 | $9.01 | $9.01 | 142,074 |
2022-01-07 | $8.97 | $9.06 | $8.94 | $9.00 | $9.00 | 197,779 |
2022-01-06 | $8.91 | $8.94 | $8.90 | $8.92 | $8.92 | 97,109 |
2022-01-05 | $8.73 | $8.87 | $8.73 | $8.86 | $8.86 | 86,194 |
2022-01-04 | $8.76 | $8.80 | $8.71 | $8.71 | $8.71 | 63,089 |
2022-01-03 | $8.61 | $8.72 | $8.61 | $8.72 | $8.72 | 168,023 |
2021-12-31 | $8.44 | $8.47 | $8.42 | $8.47 | $8.47 | 96,510 |
2021-12-30 | $8.48 | $8.53 | $8.43 | $8.43 | $8.43 | 60,889 |
2021-12-29 | $8.50 | $8.56 | $8.48 | $8.53 | $8.53 | 175,901 |
2021-12-28 | $8.38 | $8.42 | $8.37 | $8.41 | $8.41 | 26,952 |
2021-12-27 | $8.40 | $8.44 | $8.39 | $8.43 | $8.43 | 52,188 |
2021-12-23 | $8.38 | $8.45 | $8.38 | $8.41 | $8.41 | 50,346 |
2021-12-22 | $8.42 | $8.42 | $8.37 | $8.38 | $8.38 | 18,586 |
2021-12-21 | $8.39 | $8.45 | $8.38 | $8.40 | $8.40 | 46,734 |
2021-12-20 | $8.25 | $8.31 | $8.22 | $8.30 | $8.30 | 67,047 |
2021-12-17 | $8.27 | $8.29 | $8.22 | $8.29 | $8.29 | 92,139 |
2021-12-16 | $8.38 | $8.38 | $8.31 | $8.35 | $8.35 | 77,838 |
2021-12-15 | $8.45 | $8.47 | $8.37 | $8.42 | $8.42 | 103,515 |
2021-12-14 | $8.42 | $8.42 | $8.37 | $8.39 | $8.39 | 39,270 |
2021-12-13 | $8.39 | $8.40 | $8.33 | $8.34 | $8.34 | 75,271 |
2021-12-10 | $8.44 | $8.47 | $8.39 | $8.46 | $8.46 | 39,942 |
2021-12-09 | $8.49 | $8.51 | $8.45 | $8.48 | $8.48 | 34,125 |
2021-12-08 | $8.50 | $8.56 | $8.49 | $8.53 | $8.53 | 19,817 |
2021-12-07 | $8.42 | $8.48 | $8.39 | $8.45 | $8.45 | 97,464 |
2021-12-06 | $8.27 | $8.39 | $8.26 | $8.36 | $8.36 | 99,505 |
2021-12-03 | $8.43 | $8.45 | $8.19 | $8.24 | $8.24 | 118,080 |
2021-12-02 | $8.33 | $8.45 | $8.33 | $8.39 | $8.39 | 234,926 |
2021-12-01 | $8.50 | $8.51 | $8.35 | $8.35 | $8.35 | 267,376 |
2021-11-30 | $8.38 | $8.51 | $8.30 | $8.40 | $8.40 | 237,199 |
2021-11-29 | $8.64 | $8.64 | $8.53 | $8.53 | $8.53 | 51,763 |
2021-11-26 | $8.56 | $8.60 | $8.48 | $8.49 | $8.49 | 252,438 |
2021-11-24 | $8.91 | $8.93 | $8.83 | $8.83 | $8.83 | 79,086 |
2021-11-23 | $8.87 | $8.91 | $8.83 | $8.91 | $8.91 | 304,645 |
2021-11-22 | $8.74 | $8.82 | $8.71 | $8.80 | $8.80 | 116,156 |
2021-11-19 | $8.60 | $8.63 | $8.56 | $8.62 | $8.62 | 40,826 |
2021-11-18 | $8.73 | $8.75 | $8.67 | $8.70 | $8.70 | 43,588 |
2021-11-17 | $8.80 | $8.80 | $8.72 | $8.72 | $8.72 | 71,472 |
2021-11-16 | $8.78 | $8.80 | $8.73 | $8.79 | $8.79 | 37,200 |
2021-11-15 | $8.69 | $8.78 | $8.69 | $8.78 | $8.78 | 43,052 |
2021-11-12 | $8.60 | $8.69 | $8.60 | $8.68 | $8.68 | 88,205 |
2021-11-11 | $8.65 | $8.75 | $8.64 | $8.75 | $8.75 | 52,694 |
2021-11-10 | $8.48 | $8.67 | $8.48 | $8.65 | $8.65 | 146,257 |
2021-11-09 | $8.45 | $8.46 | $8.40 | $8.43 | $8.43 | 53,134 |
2021-11-08 | $8.51 | $8.56 | $8.50 | $8.56 | $8.56 | 38,597 |
2021-11-05 | $8.51 | $8.55 | $8.43 | $8.45 | $8.45 | 134,858 |
2021-11-04 | $8.69 | $8.69 | $8.57 | $8.60 | $8.60 | 59,096 |
2021-11-03 | $8.64 | $8.77 | $8.64 | $8.73 | $8.73 | 61,710 |
2021-11-02 | $8.70 | $8.70 | $8.62 | $8.65 | $8.65 | 28,522 |
2021-11-01 | $8.80 | $8.80 | $8.70 | $8.71 | $8.71 | 23,791 |
2021-10-29 | $8.79 | $8.81 | $8.65 | $8.71 | $8.71 | 89,175 |
2021-10-28 | $8.68 | $8.74 | $8.66 | $8.73 | $8.73 | 50,360 |
2021-10-27 | $8.71 | $8.77 | $8.62 | $8.66 | $8.66 | 51,787 |
2021-10-26 | $8.84 | $8.88 | $8.81 | $8.82 | $8.82 | 18,692 |
2021-10-25 | $8.86 | $8.86 | $8.81 | $8.84 | $8.84 | 48,501 |
2021-10-22 | $8.92 | $8.93 | $8.86 | $8.87 | $8.87 | 45,334 |
2021-10-21 | $8.90 | $8.96 | $8.89 | $8.95 | $8.95 | 54,312 |
2021-10-20 | $8.87 | $8.88 | $8.84 | $8.88 | $8.88 | 131,690 |
2021-10-19 | $8.81 | $8.87 | $8.79 | $8.86 | $8.86 | 52,002 |
2021-10-18 | $8.80 | $8.84 | $8.75 | $8.76 | $8.76 | 47,723 |
2021-10-15 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 35,381 |
2021-10-14 | $8.63 | $8.66 | $8.60 | $8.61 | $8.61 | 129,393 |
2021-10-13 | $8.74 | $8.76 | $8.65 | $8.66 | $8.66 | 58,253 |
2021-10-12 | $8.81 | $8.83 | $8.71 | $8.75 | $8.75 | 36,784 |
2021-10-11 | $8.84 | $8.86 | $8.80 | $8.86 | $8.86 | 61,783 |
2021-10-08 | $8.73 | $8.80 | $8.73 | $8.77 | $8.77 | 117,976 |
2021-10-07 | $8.68 | $8.72 | $8.67 | $8.71 | $8.71 | 102,029 |
2021-10-06 | $8.63 | $8.70 | $8.59 | $8.63 | $8.63 | 348,338 |
2021-10-05 | $8.60 | $8.66 | $8.58 | $8.63 | $8.63 | 121,852 |
2021-10-04 | $8.56 | $8.60 | $8.53 | $8.56 | $8.56 | 74,486 |
2021-10-01 | $8.59 | $8.59 | $8.51 | $8.51 | $8.51 | 79,196 |
2021-09-30 | $8.66 | $8.66 | $8.55 | $8.55 | $8.55 | 84,069 |
2021-09-29 | $8.64 | $8.69 | $8.60 | $8.65 | $8.65 | 359,657 |
2021-09-28 | $8.69 | $8.74 | $8.63 | $8.68 | $8.68 | 136,880 |
2021-09-27 | $8.59 | $8.59 | $8.56 | $8.58 | $8.58 | 74,161 |
2021-09-24 | $8.49 | $8.53 | $8.48 | $8.52 | $8.52 | 83,527 |
2021-09-23 | $8.33 | $8.44 | $8.33 | $8.44 | $8.44 | 75,331 |
2021-09-22 | $8.25 | $8.28 | $8.22 | $8.23 | $8.23 | 69,153 |
2021-09-21 | $8.23 | $8.26 | $8.22 | $8.25 | $8.25 | 29,445 |
2021-09-20 | $8.27 | $8.28 | $8.20 | $8.23 | $8.23 | 202,000 |
2021-09-17 | $8.34 | $8.38 | $8.34 | $8.36 | $8.36 | 29,597 |
2021-09-16 | $8.29 | $8.32 | $8.26 | $8.28 | $8.28 | 45,054 |
2021-09-15 | $8.19 | $8.26 | $8.19 | $8.24 | $8.24 | 14,818 |
2021-09-14 | $8.24 | $8.24 | $8.15 | $8.18 | $8.18 | 28,675 |
2021-09-13 | $8.28 | $8.28 | $8.25 | $8.26 | $8.26 | 23,469 |
2021-09-10 | $8.27 | $8.32 | $8.25 | $8.30 | $8.30 | 29,183 |
2021-09-09 | $8.29 | $8.30 | $8.20 | $8.22 | $8.22 | 60,881 |
2021-09-08 | $8.33 | $8.34 | $8.28 | $8.30 | $8.30 | 48,321 |
2021-09-07 | $8.34 | $8.38 | $8.32 | $8.35 | $8.35 | 41,614 |
2021-09-03 | $8.27 | $8.29 | $8.26 | $8.26 | $8.26 | 40,031 |
2021-09-02 | $8.21 | $8.29 | $8.21 | $8.22 | $8.22 | 198,013 |
2021-09-01 | $8.21 | $8.25 | $8.21 | $8.24 | $8.24 | 44,187 |
2021-08-31 | $8.23 | $8.26 | $8.18 | $8.25 | $8.25 | 27,164 |
2021-08-30 | $8.27 | $8.27 | $8.21 | $8.21 | $8.21 | 16,570 |
2021-08-27 | $8.35 | $8.36 | $8.26 | $8.26 | $8.26 | 99,936 |
2021-08-26 | $8.34 | $8.37 | $8.33 | $8.34 | $8.34 | 44,083 |
2021-08-25 | $8.24 | $8.35 | $8.24 | $8.34 | $8.34 | 92,193 |
2021-08-24 | $8.22 | $8.25 | $8.20 | $8.25 | $8.25 | 43,242 |
2021-08-23 | $8.20 | $8.21 | $8.18 | $8.18 | $8.18 | 43,040 |
2021-08-20 | $8.18 | $8.21 | $8.15 | $8.21 | $8.21 | 174,983 |
2021-08-19 | $8.16 | $8.19 | $8.16 | $8.17 | $8.17 | 101,928 |
2021-08-18 | $8.22 | $8.26 | $8.20 | $8.22 | $8.22 | 43,685 |
2021-08-17 | $8.21 | $8.21 | $8.17 | $8.21 | $8.21 | 61,243 |
2021-08-16 | $8.18 | $8.20 | $8.13 | $8.19 | $8.19 | 50,026 |
2021-08-13 | $8.37 | $8.37 | $8.26 | $8.26 | $8.26 | 41,724 |
2021-08-12 | $8.40 | $8.42 | $8.37 | $8.40 | $8.40 | 74,947 |
2021-08-11 | $8.39 | $8.43 | $8.31 | $8.37 | $8.37 | 41,482 |
2021-08-10 | $8.35 | $8.42 | $8.35 | $8.40 | $8.40 | 41,489 |
2021-08-09 | $8.28 | $8.35 | $8.25 | $8.35 | $8.35 | 36,016 |
2021-08-06 | $8.28 | $8.31 | $8.26 | $8.31 | $8.31 | 49,970 |
2021-08-05 | $8.11 | $8.16 | $8.11 | $8.15 | $8.15 | 43,523 |
2021-08-04 | $8.00 | $8.15 | $8.00 | $8.08 | $8.08 | 93,623 |
2021-08-03 | $8.08 | $8.08 | $8.03 | $8.06 | $8.06 | 17,944 |
2021-08-02 | $8.16 | $8.16 | $8.04 | $8.08 | $8.08 | 79,490 |
2021-07-30 | $8.21 | $8.22 | $8.17 | $8.19 | $8.19 | 18,523 |
2021-07-29 | $8.28 | $8.28 | $8.22 | $8.27 | $8.27 | 55,694 |
2021-07-28 | $8.28 | $8.28 | $8.19 | $8.19 | $8.19 | 22,103 |
2021-07-27 | $8.21 | $8.23 | $8.19 | $8.20 | $8.20 | 32,069 |
2021-07-26 | $8.29 | $8.31 | $8.26 | $8.31 | $8.31 | 56,411 |
2021-07-23 | $8.34 | $8.34 | $8.29 | $8.32 | $8.32 | 24,016 |
2021-07-22 | $8.34 | $8.34 | $8.21 | $8.28 | $8.28 | 21,572 |
2021-07-21 | $8.25 | $8.37 | $8.25 | $8.32 | $8.32 | 51,411 |
2021-07-20 | $8.08 | $8.21 | $8.04 | $8.16 | $8.16 | 75,273 |
2021-07-19 | $8.19 | $8.25 | $8.11 | $8.15 | $8.15 | 187,438 |
2021-07-16 | $8.42 | $8.44 | $8.37 | $8.37 | $8.37 | 85,982 |
2021-07-15 | $8.44 | $8.49 | $8.37 | $8.41 | $8.41 | 80,853 |
2021-07-14 | $8.54 | $8.54 | $8.47 | $8.47 | $8.47 | 88,621 |
2021-07-13 | $8.51 | $8.59 | $8.46 | $8.58 | $8.58 | 34,621 |
2021-07-12 | $8.44 | $8.52 | $8.44 | $8.45 | $8.45 | 37,132 |
2021-07-09 | $8.49 | $8.50 | $8.46 | $8.50 | $8.50 | 39,796 |
2021-07-08 | $8.40 | $8.40 | $8.30 | $8.34 | $8.34 | 83,114 |
2021-07-07 | $8.49 | $8.49 | $8.31 | $8.43 | $8.43 | 181,735 |
2021-07-06 | $8.62 | $8.62 | $8.48 | $8.48 | $8.48 | 52,821 |
2021-07-02 | $8.71 | $8.74 | $8.63 | $8.63 | $8.63 | 22,551 |
2021-07-01 | $8.75 | $8.79 | $8.72 | $8.76 | $8.76 | 10,522 |
2021-06-30 | $8.75 | $8.75 | $8.71 | $8.71 | $8.71 | 14,166 |
2021-06-29 | $8.84 | $8.84 | $8.77 | $8.78 | $8.78 | 9,407 |
2021-06-28 | $8.86 | $8.86 | $8.76 | $8.80 | $8.80 | 22,462 |
2021-06-25 | $8.80 | $8.90 | $8.80 | $8.87 | $8.87 | 16,042 |
2021-06-24 | $8.78 | $8.82 | $8.78 | $8.80 | $8.80 | 16,585 |
2021-06-23 | $8.81 | $8.82 | $8.76 | $8.82 | $8.82 | 12,839 |
2021-06-22 | $8.80 | $8.84 | $8.73 | $8.73 | $8.73 | 22,702 |
2021-06-21 | $8.80 | $8.86 | $8.78 | $8.80 | $8.80 | 36,779 |
2021-06-18 | $8.82 | $8.85 | $8.70 | $8.72 | $8.72 | 123,751 |
2021-06-17 | $8.98 | $8.98 | $8.77 | $8.87 | $8.87 | 71,856 |
2021-06-16 | $8.85 | $9.00 | $8.77 | $8.97 | $8.97 | 91,065 |
2021-06-15 | $8.84 | $8.85 | $8.80 | $8.82 | $8.82 | 42,229 |
2021-06-14 | $8.77 | $8.83 | $8.77 | $8.82 | $8.82 | 210,996 |
2021-06-11 | $8.68 | $8.78 | $8.68 | $8.75 | $8.75 | 48,176 |
2021-06-10 | $8.82 | $8.92 | $8.68 | $8.68 | $8.68 | 68,451 |
2021-06-09 | $8.80 | $8.86 | $8.69 | $8.75 | $8.75 | 180,793 |
2021-06-08 | $8.88 | $8.90 | $8.85 | $8.88 | $8.88 | 37,130 |
2021-06-07 | $8.94 | $8.98 | $8.92 | $8.93 | $8.93 | 19,131 |
2021-06-04 | $8.99 | $9.00 | $8.94 | $8.95 | $8.95 | 56,813 |
2021-06-03 | $9.03 | $9.10 | $9.01 | $9.06 | $9.06 | 38,236 |
2021-06-02 | $9.00 | $9.03 | $9.00 | $9.00 | $9.00 | 33,199 |
2021-06-01 | $9.08 | $9.10 | $9.00 | $9.00 | $9.00 | 30,847 |
2021-05-28 | $9.07 | $9.07 | $8.98 | $9.05 | $9.05 | 35,147 |
2021-05-27 | $9.07 | $9.07 | $9.04 | $9.06 | $9.06 | 19,083 |
2021-05-26 | $9.01 | $9.01 | $8.96 | $8.99 | $8.99 | 34,741 |
2021-05-25 | $9.04 | $9.08 | $8.97 | $8.99 | $8.99 | 221,412 |
2021-05-24 | $9.09 | $9.11 | $9.05 | $9.06 | $9.06 | 26,331 |
2021-05-21 | $9.08 | $9.12 | $9.05 | $9.10 | $9.10 | 38,402 |
2021-05-20 | $9.17 | $9.17 | $9.09 | $9.10 | $9.10 | 17,479 |
2021-05-19 | $9.13 | $9.22 | $9.07 | $9.20 | $9.20 | 33,100 |
2021-05-18 | $9.11 | $9.15 | $9.11 | $9.11 | $9.11 | 50,468 |
2021-05-17 | $9.14 | $9.15 | $9.12 | $9.13 | $9.13 | 14,637 |
2021-05-14 | $9.13 | $9.15 | $9.08 | $9.10 | $9.10 | 20,084 |
2021-05-13 | $9.26 | $9.26 | $9.12 | $9.15 | $9.15 | 90,680 |
2021-05-12 | $9.19 | $9.37 | $9.19 | $9.26 | $9.26 | 120,397 |
2021-05-11 | $9.05 | $9.14 | $9.05 | $9.12 | $9.12 | 38,745 |
2021-05-10 | $8.99 | $9.10 | $8.98 | $9.10 | $9.10 | 33,924 |
2021-05-07 | $8.96 | $9.05 | $8.90 | $9.02 | $9.02 | 47,327 |
2021-05-06 | $9.06 | $9.06 | $9.00 | $9.01 | $9.01 | 29,925 |
2021-05-05 | $9.07 | $9.09 | $9.03 | $9.03 | $9.03 | 8,676 |
2021-05-04 | $9.06 | $9.09 | $9.00 | $9.06 | $9.06 | 37,039 |
2021-05-03 | $9.18 | $9.18 | $9.05 | $9.11 | $9.11 | 44,693 |
2021-04-30 | $9.20 | $9.21 | $9.16 | $9.18 | $9.18 | 12,664 |
2021-04-29 | $9.30 | $9.32 | $9.21 | $9.21 | $9.21 | 30,095 |
2021-04-28 | $9.18 | $9.25 | $9.17 | $9.17 | $9.17 | 14,390 |
2021-04-27 | $9.12 | $9.20 | $9.08 | $9.17 | $9.17 | 49,494 |
2021-04-26 | $9.10 | $9.10 | $9.05 | $9.07 | $9.07 | 39,153 |
2021-04-23 | $9.00 | $9.09 | $9.00 | $9.04 | $9.04 | 29,776 |
2021-04-22 | $9.04 | $9.09 | $9.00 | $9.02 | $9.02 | 45,404 |
2021-04-21 | $9.07 | $9.09 | $9.01 | $9.04 | $9.04 | 6,050 |
2021-04-20 | $9.10 | $9.11 | $9.00 | $9.02 | $9.02 | 28,807 |
2021-04-19 | $9.15 | $9.18 | $9.09 | $9.12 | $9.12 | 9,594 |
2021-04-16 | $9.13 | $9.13 | $9.07 | $9.12 | $9.12 | 36,084 |
2021-04-15 | $9.15 | $9.15 | $8.99 | $9.05 | $9.05 | 71,302 |
2021-04-14 | $9.20 | $9.25 | $9.18 | $9.24 | $9.24 | 20,909 |
2021-04-13 | $9.27 | $9.30 | $9.20 | $9.21 | $9.21 | 43,259 |
2021-04-12 | $9.33 | $9.35 | $9.30 | $9.31 | $9.31 | 19,192 |
2021-04-09 | $9.33 | $9.33 | $9.26 | $9.28 | $9.28 | 25,190 |
2021-04-08 | $9.20 | $9.28 | $9.20 | $9.23 | $9.23 | 16,572 |
2021-04-07 | $9.31 | $9.34 | $9.21 | $9.33 | $9.33 | 19,954 |
2021-04-06 | $9.39 | $9.41 | $9.29 | $9.31 | $9.31 | 25,720 |
2021-04-05 | $9.42 | $9.53 | $9.42 | $9.45 | $9.45 | 45,037 |
2021-04-01 | $9.41 | $9.41 | $9.35 | $9.38 | $9.38 | 54,491 |
2021-03-31 | $9.47 | $9.51 | $9.42 | $9.45 | $9.45 | 20,255 |
2021-03-30 | $9.51 | $9.51 | $9.41 | $9.43 | $9.43 | 22,030 |
2021-03-29 | $9.36 | $9.43 | $9.32 | $9.41 | $9.41 | 17,125 |
2021-03-26 | $9.29 | $9.39 | $9.24 | $9.28 | $9.28 | 33,880 |
2021-03-25 | $9.15 | $9.23 | $9.13 | $9.19 | $9.19 | 18,841 |
2021-03-24 | $9.25 | $9.28 | $9.18 | $9.18 | $9.18 | 25,101 |
2021-03-23 | $9.28 | $9.30 | $9.20 | $9.22 | $9.22 | 36,779 |
2021-03-22 | $9.41 | $9.43 | $9.33 | $9.35 | $9.35 | 39,610 |
2021-03-19 | $9.60 | $9.60 | $9.15 | $9.47 | $9.47 | 120,645 |
2021-03-18 | $9.56 | $9.56 | $9.45 | $9.48 | $9.48 | 72,756 |
2021-03-17 | $9.34 | $9.44 | $9.26 | $9.30 | $9.30 | 154,678 |
2021-03-16 | $9.21 | $9.32 | $9.20 | $9.27 | $9.27 | 63,133 |
2021-03-15 | $9.29 | $9.32 | $9.24 | $9.26 | $9.26 | 59,699 |
2021-03-12 | $9.31 | $9.32 | $9.24 | $9.26 | $9.26 | 56,569 |
2021-03-11 | $9.22 | $9.28 | $9.06 | $9.07 | $9.07 | 40,139 |
2021-03-10 | $9.16 | $9.16 | $9.07 | $9.10 | $9.10 | 31,384 |
2021-03-09 | $9.16 | $9.23 | $9.12 | $9.15 | $9.15 | 68,101 |
2021-03-08 | $9.28 | $9.31 | $9.22 | $9.29 | $9.29 | 58,280 |
2021-03-05 | $9.25 | $9.42 | $9.11 | $9.22 | $9.22 | 118,404 |
2021-03-04 | $9.05 | $9.15 | $8.94 | $9.10 | $9.10 | 44,516 |
2021-03-03 | $8.96 | $9.07 | $8.95 | $9.00 | $9.00 | 148,052 |
2021-03-02 | $8.92 | $8.93 | $8.75 | $8.80 | $8.80 | 16,406 |
2021-03-01 | $8.85 | $9.01 | $8.85 | $8.94 | $8.94 | 35,865 |
2021-02-26 | $8.94 | $9.12 | $8.90 | $8.90 | $8.90 | 52,089 |
2021-02-25 | $8.92 | $9.23 | $8.88 | $9.13 | $9.13 | 77,732 |
2021-02-24 | $8.84 | $8.99 | $8.76 | $8.81 | $8.81 | 80,527 |
2021-02-23 | $8.73 | $8.75 | $8.67 | $8.70 | $8.70 | 28,402 |
2021-02-22 | $8.67 | $8.74 | $8.65 | $8.73 | $8.73 | 15,960 |
2021-02-19 | $8.66 | $8.72 | $8.64 | $8.70 | $8.70 | 19,216 |
2021-02-18 | $8.48 | $8.64 | $8.48 | $8.59 | $8.59 | 22,913 |
2021-02-17 | $8.70 | $8.70 | $8.54 | $8.58 | $8.58 | 45,588 |
2021-02-16 | $8.45 | $8.63 | $8.45 | $8.62 | $8.62 | 49,071 |
2021-02-12 | $8.34 | $8.43 | $8.33 | $8.43 | $8.43 | 8,320 |
2021-02-11 | $8.34 | $8.39 | $8.31 | $8.33 | $8.33 | 20,884 |
2021-02-10 | $8.38 | $8.46 | $8.32 | $8.32 | $8.32 | 12,560 |
2021-02-09 | $8.44 | $8.44 | $8.35 | $8.36 | $8.36 | 9,480 |
2021-02-08 | $8.45 | $8.59 | $8.38 | $8.44 | $8.44 | 4,994 |
2021-02-05 | $8.40 | $8.47 | $8.38 | $8.46 | $8.46 | 17,336 |
2021-02-04 | $8.40 | $8.48 | $8.37 | $8.37 | $8.37 | 20,627 |
2021-02-03 | $8.33 | $8.38 | $8.30 | $8.36 | $8.36 | 9,455 |
2021-02-02 | $8.30 | $8.38 | $8.30 | $8.33 | $8.33 | 5,345 |
2021-02-01 | $8.27 | $8.31 | $8.24 | $8.30 | $8.30 | 64,407 |
2021-01-29 | $8.29 | $8.29 | $8.23 | $8.27 | $8.27 | 7,038 |
2021-01-28 | $8.17 | $8.24 | $8.17 | $8.23 | $8.23 | 9,427 |
2021-01-27 | $8.11 | $8.17 | $8.11 | $8.15 | $8.15 | 2,032 |
2021-01-26 | $8.23 | $8.32 | $8.17 | $8.17 | $8.17 | 12,018 |
2021-01-25 | $8.27 | $8.35 | $8.13 | $8.19 | $8.19 | 9,906 |
2021-01-22 | $8.33 | $8.42 | $8.30 | $8.41 | $8.41 | 6,050 |
2021-01-21 | $8.31 | $8.35 | $8.28 | $8.32 | $8.32 | 17,515 |
2021-01-20 | $8.40 | $8.60 | $8.29 | $8.45 | $8.45 | 13,241 |
2021-01-19 | $8.30 | $8.47 | $8.30 | $8.32 | $8.32 | 24,115 |
2021-01-15 | $8.41 | $8.52 | $8.30 | $8.37 | $8.37 | 18,339 |
2021-01-14 | $8.33 | $8.59 | $8.33 | $8.40 | $8.40 | 14,644 |
2021-01-13 | $8.43 | $8.43 | $8.36 | $8.37 | $8.37 | 14,872 |
2021-01-12 | $8.48 | $8.51 | $8.45 | $8.46 | $8.46 | 31,681 |
2021-01-11 | $8.39 | $8.47 | $8.39 | $8.46 | $8.46 | 21,130 |
2021-01-08 | $8.35 | $8.38 | $8.33 | $8.37 | $8.37 | 13,494 |
2021-01-07 | $8.28 | $8.32 | $8.28 | $8.28 | $8.28 | 17,673 |
2021-01-06 | $8.19 | $8.25 | $8.17 | $8.22 | $8.22 | 32,813 |
2021-01-05 | $8.02 | $8.06 | $8.02 | $8.04 | $8.04 | 16,129 |
2021-01-04 | $8.03 | $8.03 | $7.98 | $7.98 | $7.98 | 24,497 |
2020-12-31 | $8.03 | $8.03 | $7.86 | $7.88 | $7.88 | 13,381 |
2020-12-30 | $8.05 | $8.05 | $8.02 | $8.03 | $8.03 | 15,090 |
2020-12-29 | $8.06 | $8.08 | $8.02 | $8.04 | $8.04 | 1,872 |
2020-12-28 | $8.06 | $8.09 | $8.04 | $8.04 | $8.04 | 4,104 |
2020-12-24 | $8.07 | $8.07 | $8.03 | $8.04 | $8.04 | 844 |
2020-12-23 | $8.09 | $8.10 | $8.08 | $8.09 | $8.09 | 3,382 |
2020-12-22 | $8.04 | $8.05 | $8.03 | $8.03 | $8.03 | 5,639 |
2020-12-21 | $8.04 | $8.09 | $8.04 | $8.06 | $8.06 | 1,940 |
2020-12-18 | $8.02 | $8.08 | $8.02 | $8.08 | $8.08 | 16,590 |
2020-12-17 | $8.00 | $8.07 | $8.00 | $8.06 | $8.06 | 1,122 |
2020-12-16 | $8.07 | $8.09 | $8.04 | $8.04 | $8.04 | 1,573 |
2020-12-15 | $8.03 | $8.05 | $8.02 | $8.03 | $8.03 | 13,239 |
2020-12-14 | $8.04 | $8.05 | $8.00 | $8.00 | $8.00 | 1,120 |
2020-12-11 | $8.01 | $8.01 | $7.98 | $8.00 | $8.00 | 9,080 |
2020-12-10 | $8.09 | $8.09 | $8.05 | $8.05 | $8.05 | 2,818 |
2020-12-09 | $8.11 | $8.12 | $8.08 | $8.10 | $8.10 | 3,255 |
2020-12-08 | $8.04 | $8.08 | $8.02 | $8.08 | $8.08 | 20,792 |
2020-12-07 | $8.10 | $8.11 | $8.09 | $8.09 | $8.09 | 3,320 |
2020-12-04 | $8.16 | $8.18 | $8.16 | $8.17 | $8.17 | 6,552 |
2020-12-03 | $8.10 | $8.10 | $8.07 | $8.08 | $8.08 | 16,409 |
2020-12-02 | $8.16 | $8.16 | $8.14 | $8.14 | $8.14 | 3,378 |
2020-12-01 | $8.05 | $8.13 | $8.05 | $8.10 | $8.10 | 2,085 |
2020-11-30 | $7.95 | $7.97 | $7.94 | $7.97 | $7.97 | 10,099 |
2020-11-27 | $8.00 | $8.00 | $7.98 | $7.98 | $7.98 | 11,093 |
2020-11-25 | $8.02 | $8.03 | $7.99 | $8.03 | $8.03 | 16,853 |
2020-11-24 | $8.04 | $8.05 | $8.02 | $8.04 | $8.04 | 2,242 |
2020-11-23 | $8.01 | $8.01 | $8.00 | $8.00 | $8.00 | 2,465 |
2020-11-20 | $7.98 | $7.98 | $7.96 | $7.97 | $7.97 | 3,667 |
2020-11-19 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 426 |
2020-11-18 | $8.03 | $8.03 | $8.01 | $8.03 | $8.03 | 1,429 |
2020-11-17 | $8.05 | $8.05 | $8.01 | $8.02 | $8.02 | 11,168 |
2020-11-16 | $8.07 | $8.09 | $8.07 | $8.09 | $8.09 | 2,323 |
2020-11-13 | $8.04 | $8.07 | $8.04 | $8.07 | $8.07 | 4,923 |
2020-11-12 | $8.08 | $8.08 | $8.04 | $8.04 | $8.04 | 2,905 |
2020-11-11 | $8.20 | $8.21 | $8.17 | $8.17 | $8.17 | 8,591 |
2020-11-10 | $8.21 | $8.21 | $8.17 | $8.20 | $8.20 | 2,399 |
2020-11-09 | $8.15 | $8.21 | $8.14 | $8.14 | $8.14 | 8,169 |
2020-11-06 | $7.98 | $7.99 | $7.98 | $7.99 | $7.99 | 7,156 |
2020-11-05 | $7.87 | $7.92 | $7.87 | $7.90 | $7.90 | 15,221 |
2020-11-04 | $7.91 | $7.92 | $7.88 | $7.88 | $7.88 | 22,823 |
2020-11-03 | $8.10 | $8.12 | $8.09 | $8.10 | $8.10 | 11,951 |
2020-11-02 | $8.01 | $8.05 | $8.01 | $8.05 | $8.05 | 11,994 |
2020-10-30 | $8.03 | $8.08 | $8.02 | $8.08 | $8.08 | 7,576 |
2020-10-29 | $7.92 | $7.99 | $7.92 | $7.99 | $7.99 | 1,623 |
2020-10-28 | $7.89 | $7.91 | $7.89 | $7.91 | $7.91 | 8,263 |
2020-10-27 | $7.93 | $7.93 | $7.92 | $7.92 | $7.92 | 2,082 |
2020-10-26 | $7.95 | $7.95 | $7.94 | $7.95 | $7.95 | 2,900 |
2020-10-23 | $8.04 | $8.04 | $8.01 | $8.02 | $8.02 | 21,948 |
2020-10-22 | $8.00 | $8.07 | $8.00 | $8.07 | $8.07 | 6,449 |
2020-10-21 | $7.97 | $7.98 | $7.96 | $7.98 | $7.98 | 20,432 |
2020-10-20 | $7.95 | $7.95 | $7.93 | $7.95 | $7.95 | 1,423 |
2020-10-19 | $7.93 | $7.97 | $7.90 | $7.97 | $7.97 | 14,464 |
2020-10-16 | $7.85 | $7.87 | $7.85 | $7.86 | $7.86 | 4,189 |
2020-10-15 | $7.82 | $7.87 | $7.82 | $7.84 | $7.84 | 2,589 |
2020-10-14 | $7.82 | $7.83 | $7.82 | $7.83 | $7.83 | 789 |
2020-10-13 | $7.87 | $7.87 | $7.85 | $7.85 | $7.85 | 4,199 |
2020-10-12 | $7.92 | $7.92 | $7.89 | $7.89 | $7.89 | 2,153 |
2020-10-09 | $7.94 | $7.94 | $7.90 | $7.91 | $7.91 | 2,565 |
2020-10-08 | $7.90 | $7.90 | $7.89 | $7.90 | $7.90 | 4,145 |
2020-10-07 | $7.91 | $7.95 | $7.91 | $7.94 | $7.94 | 979 |
2020-10-06 | $7.93 | $7.93 | $7.86 | $7.87 | $7.87 | 8,178 |
2020-10-05 | $7.87 | $7.93 | $7.87 | $7.93 | $7.93 | 4,274 |
2020-10-02 | $7.79 | $7.80 | $7.77 | $7.77 | $7.77 | 2,309 |
2020-10-01 | $7.80 | $7.80 | $7.76 | $7.76 | $7.76 | 294 |
2020-09-30 | $7.78 | $7.81 | $7.77 | $7.77 | $7.77 | 680 |
2020-09-29 | $7.72 | $7.72 | $7.70 | $7.71 | $7.71 | 1,543 |
2020-09-28 | $7.74 | $7.75 | $7.73 | $7.74 | $7.74 | 1,417 |
2020-09-25 | $7.75 | $7.75 | $7.72 | $7.73 | $7.73 | 554 |
2020-09-24 | $7.76 | $7.76 | $7.75 | $7.75 | $7.75 | 139 |
2020-09-23 | $7.76 | $7.80 | $7.76 | $7.76 | $7.76 | 7,384 |
2020-09-22 | $7.76 | $7.76 | $7.75 | $7.76 | $7.76 | 609 |
2020-09-21 | $7.74 | $7.76 | $7.74 | $7.76 | $7.76 | 434 |
2020-09-18 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 1,013 |
2020-09-17 | $7.77 | $7.80 | $7.77 | $7.79 | $7.79 | 5,253 |
2020-09-16 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 3,929 |
2020-09-15 | $7.77 | $7.79 | $7.77 | $7.78 | $7.78 | 2,863 |
2020-09-14 | $7.74 | $7.78 | $7.74 | $7.78 | $7.78 | 628 |
2020-09-11 | $7.76 | $7.77 | $7.76 | $7.76 | $7.76 | 1,473 |
2020-09-10 | $7.84 | $7.86 | $7.78 | $7.79 | $7.79 | 6,710 |
2020-09-09 | $7.80 | $7.84 | $7.79 | $7.83 | $7.83 | 4,892 |
2020-09-08 | $7.77 | $7.82 | $7.77 | $7.81 | $7.81 | 1,698 |
2020-09-04 | $7.78 | $7.87 | $7.78 | $7.87 | $7.87 | 3,317 |
2020-09-03 | $7.76 | $7.76 | $7.71 | $7.74 | $7.74 | 3,997 |
2020-09-02 | $7.80 | $7.80 | $7.76 | $7.77 | $7.77 | 3,169 |
2020-09-01 | $7.89 | $7.89 | $7.80 | $7.81 | $7.81 | 8,184 |
2020-08-31 | $7.91 | $7.91 | $7.85 | $7.87 | $7.87 | 24,932 |
2020-08-28 | $7.91 | $7.92 | $7.88 | $7.91 | $7.91 | 2,832 |
2020-08-27 | $7.88 | $7.94 | $7.88 | $7.92 | $7.92 | 4,862 |
2020-08-26 | $7.89 | $7.89 | $7.85 | $7.85 | $7.85 | 452 |
2020-08-25 | $7.86 | $7.86 | $7.83 | $7.83 | $7.83 | 3,879 |
2020-08-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 181 |
2020-08-21 | $7.78 | $7.79 | $7.76 | $7.76 | $7.76 | 2,529 |
2020-08-20 | $7.79 | $7.79 | $7.78 | $7.78 | $7.78 | 2,672 |
2020-08-19 | $7.79 | $7.85 | $7.79 | $7.85 | $7.85 | 794 |
2020-08-18 | $7.84 | $7.84 | $7.81 | $7.83 | $7.83 | 14,702 |
2020-08-17 | $7.87 | $7.87 | $7.83 | $7.86 | $7.86 | 7,799 |
2020-08-14 | $7.90 | $7.90 | $7.88 | $7.90 | $7.90 | 33,223 |
2020-08-13 | $7.89 | $7.92 | $7.89 | $7.91 | $7.91 | 3,029 |
2020-08-12 | $7.87 | $7.89 | $7.85 | $7.87 | $7.87 | 7,457 |
2020-08-11 | $7.84 | $7.85 | $7.78 | $7.78 | $7.78 | 5,438 |
2020-08-10 | $7.69 | $7.71 | $7.69 | $7.71 | $7.71 | 14,259 |
2020-08-07 | $7.63 | $7.69 | $7.63 | $7.69 | $7.69 | 686 |
2020-08-06 | $7.64 | $7.65 | $7.63 | $7.65 | $7.65 | 5,968 |
2020-08-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 185 |
2020-08-04 | $7.64 | $7.64 | $7.60 | $7.60 | $7.60 | 2,326 |
2020-08-03 | $7.70 | $7.70 | $7.69 | $7.69 | $7.69 | 386 |
2020-07-31 | $7.71 | $7.71 | $7.67 | $7.69 | $7.69 | 7,433 |
2020-07-30 | $7.70 | $7.70 | $7.67 | $7.67 | $7.67 | 7,591 |
2020-07-29 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 667 |
2020-07-28 | $7.76 | $7.76 | $7.73 | $7.73 | $7.73 | 1,580 |
2020-07-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 402 |
2020-07-24 | $7.75 | $7.77 | $7.73 | $7.76 | $7.76 | 11,727 |
2020-07-23 | $7.74 | $7.76 | $7.74 | $7.74 | $7.74 | 4,470 |
2020-07-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 445 |
2020-07-21 | $7.79 | $7.79 | $7.78 | $7.78 | $7.78 | 1,165 |
2020-07-20 | $7.77 | $7.81 | $7.77 | $7.81 | $7.81 | 2,411 |
2020-07-17 | $7.79 | $7.83 | $7.79 | $7.82 | $7.82 | 3,400 |
2020-07-16 | $7.80 | $7.82 | $7.80 | $7.81 | $7.81 | 3,000 |
2020-07-15 | $7.85 | $7.85 | $7.82 | $7.83 | $7.83 | 770 |
2020-07-14 | $7.79 | $7.83 | $7.79 | $7.83 | $7.83 | 2,100 |
2020-07-13 | $7.87 | $7.89 | $7.83 | $7.83 | $7.83 | 7,800 |
2020-07-10 | $7.79 | $7.86 | $7.79 | $7.85 | $7.85 | 6,600 |
2020-07-09 | $7.86 | $7.86 | $7.79 | $7.80 | $7.80 | 3,300 |
2020-07-08 | $7.87 | $7.89 | $7.87 | $7.89 | $7.89 | 1,300 |
2020-07-07 | $7.89 | $7.89 | $7.84 | $7.84 | $7.84 | 920 |
2020-07-06 | $7.93 | $7.94 | $7.90 | $7.90 | $7.90 | 7,200 |
2020-07-02 | $7.94 | $7.94 | $7.88 | $7.88 | $7.88 | 2,800 |
2020-07-01 | $7.90 | $7.94 | $7.89 | $7.90 | $7.90 | 5,500 |
2020-06-30 | $7.83 | $7.87 | $7.83 | $7.86 | $7.86 | 3,200 |
2020-06-29 | $7.85 | $7.85 | $7.84 | $7.84 | $7.84 | 3,600 |
2020-06-26 | $7.91 | $7.91 | $7.83 | $7.84 | $7.84 | 3,728 |
2020-06-25 | $7.91 | $7.94 | $7.91 | $7.93 | $7.93 | 1,487 |
2020-06-24 | $7.96 | $7.96 | $7.93 | $7.93 | $7.93 | 5,058 |
2020-06-23 | $7.97 | $8.01 | $7.97 | $7.98 | $7.98 | 2,902 |
2020-06-22 | $7.92 | $7.98 | $7.92 | $7.96 | $7.96 | 8,394 |
2020-06-19 | $7.96 | $7.96 | $7.93 | $7.94 | $7.94 | 3,458 |
2020-06-18 | $7.98 | $7.98 | $7.95 | $7.95 | $7.95 | 3,609 |
2020-06-17 | $8.06 | $8.06 | $8.00 | $8.00 | $8.00 | 56,578 |
2020-06-16 | $8.15 | $8.15 | $8.04 | $8.06 | $8.06 | 5,800 |
2020-06-15 | $7.92 | $8.00 | $7.92 | $8.00 | $8.00 | 8,462 |
2020-06-12 | $7.97 | $7.99 | $7.95 | $7.98 | $7.98 | 2,558 |
2020-06-11 | $7.92 | $7.94 | $7.91 | $7.92 | $7.92 | 11,646 |
2020-06-10 | $8.16 | $8.16 | $8.02 | $8.02 | $8.02 | 12,381 |
2020-06-09 | $8.19 | $8.21 | $8.19 | $8.21 | $8.21 | 2,809 |
2020-06-08 | $8.35 | $8.35 | $8.27 | $8.29 | $8.29 | 13,183 |
2020-06-05 | $8.34 | $8.41 | $8.32 | $8.32 | $8.32 | 5,237 |
2020-06-04 | $8.21 | $8.24 | $8.18 | $8.19 | $8.19 | 13,317 |
2020-06-03 | $7.95 | $8.13 | $7.95 | $8.11 | $8.11 | 7,897 |
2020-06-02 | $7.95 | $7.98 | $7.94 | $7.95 | $7.95 | 8,118 |
2020-06-01 | $7.95 | $7.95 | $7.93 | $7.93 | $7.93 | 1,566 |
2020-05-29 | $7.95 | $7.96 | $7.92 | $7.92 | $7.92 | 1,296 |
2020-05-28 | $8.00 | $8.02 | $7.98 | $7.99 | $7.99 | 3,027 |
2020-05-27 | $7.99 | $7.99 | $7.95 | $7.96 | $7.96 | 5,016 |
2020-05-26 | $8.02 | $8.03 | $7.98 | $7.98 | $7.98 | 7,103 |
2020-05-22 | $7.97 | $7.97 | $7.94 | $7.94 | $7.94 | 815 |
2020-05-21 | $8.01 | $8.01 | $7.94 | $8.00 | $8.00 | 13,355 |
2020-05-20 | $8.00 | $8.00 | $7.98 | $7.99 | $7.99 | 906 |
2020-05-19 | $8.05 | $8.05 | $8.00 | $8.01 | $8.01 | 19,009 |
2020-05-18 | $8.03 | $8.11 | $8.03 | $8.10 | $8.10 | 3,284 |
2020-05-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 2,756 |
2020-05-14 | $7.88 | $7.91 | $7.87 | $7.89 | $7.89 | 2,287 |
2020-05-13 | $7.98 | $7.98 | $7.91 | $7.94 | $7.94 | 10,174 |
2020-05-12 | $8.09 | $8.09 | $7.98 | $8.01 | $8.01 | 3,400 |
2020-05-11 | $8.07 | $8.09 | $8.00 | $8.09 | $8.09 | 6,241 |
2020-05-08 | $7.98 | $8.01 | $7.92 | $8.01 | $8.01 | 3,301 |
2020-05-07 | $7.99 | $7.99 | $7.93 | $7.93 | $7.93 | 2,035 |
2020-05-06 | $8.09 | $8.11 | $8.07 | $8.08 | $8.08 | 2,938 |
2020-05-05 | $8.04 | $8.04 | $7.99 | $7.99 | $7.99 | 1,996 |
2020-05-04 | $7.96 | $8.00 | $7.96 | $7.98 | $7.98 | 6,898 |
2020-05-01 | $7.97 | $7.98 | $7.95 | $7.97 | $7.97 | 2,344 |
2020-04-30 | $7.95 | $8.00 | $7.89 | $8.00 | $8.00 | 2,603 |
2020-04-29 | $7.90 | $7.96 | $7.90 | $7.95 | $7.95 | 4,282 |
2020-04-28 | $7.97 | $7.97 | $7.94 | $7.94 | $7.94 | 1,144 |
2020-04-27 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 3,427 |
2020-04-24 | $7.95 | $7.95 | $7.91 | $7.92 | $7.92 | 3,247 |
2020-04-23 | $7.95 | $7.98 | $7.90 | $7.93 | $7.93 | 2,960 |
2020-04-22 | $7.95 | $7.98 | $7.93 | $7.93 | $7.93 | 6,264 |
2020-04-21 | $7.85 | $7.90 | $7.84 | $7.88 | $7.88 | 6,161 |
2020-04-20 | $7.94 | $7.97 | $7.92 | $7.92 | $7.92 | 4,713 |
2020-04-17 | $7.92 | $8.00 | $7.88 | $7.99 | $7.99 | 6,310 |
2020-04-16 | $7.93 | $7.94 | $7.90 | $7.94 | $7.94 | 2,089 |
2020-04-15 | $8.03 | $8.03 | $7.94 | $7.95 | $7.95 | 8,494 |
2020-04-14 | $8.16 | $8.18 | $8.15 | $8.18 | $8.18 | 3,606 |
2020-04-13 | $8.16 | $8.23 | $8.16 | $8.21 | $8.21 | 2,354 |
2020-04-09 | $8.18 | $8.21 | $8.11 | $8.20 | $8.20 | 7,036 |
2020-04-08 | $8.20 | $8.25 | $8.19 | $8.23 | $8.23 | 5,806 |
2020-04-07 | $8.26 | $8.29 | $8.16 | $8.16 | $8.16 | 4,566 |
2020-04-06 | $8.10 | $8.11 | $8.04 | $8.11 | $8.11 | 9,818 |
2020-04-03 | $7.96 | $7.99 | $7.91 | $7.99 | $7.99 | 11,383 |
2020-04-02 | $7.96 | $8.00 | $7.92 | $8.00 | $8.00 | 3,988 |
2020-04-01 | $7.96 | $8.02 | $7.93 | $8.02 | $8.02 | 24,440 |
2020-03-31 | $8.10 | $8.12 | $8.05 | $8.08 | $8.08 | 4,948 |
2020-03-30 | $8.04 | $8.13 | $7.99 | $8.13 | $8.13 | 4,300 |
2020-03-27 | $8.22 | $8.22 | $8.09 | $8.12 | $8.12 | 7,469 |
2020-03-26 | $8.34 | $8.42 | $8.30 | $8.36 | $8.36 | 12,281 |
2020-03-25 | $8.46 | $8.54 | $8.38 | $8.42 | $8.42 | 10,808 |
2020-03-24 | $8.54 | $8.59 | $8.48 | $8.55 | $8.55 | 13,101 |
2020-03-23 | $8.51 | $8.51 | $8.25 | $8.33 | $8.30 | 20,452 |
2020-03-20 | $8.88 | $9.00 | $8.63 | $8.65 | $8.63 | 18,132 |
2020-03-19 | $9.39 | $9.43 | $9.05 | $9.28 | $9.25 | 30,767 |
2020-03-18 | $9.05 | $9.50 | $9.00 | $9.20 | $9.17 | 213,660 |
2020-03-17 | $8.46 | $8.98 | $8.46 | $8.98 | $8.95 | 20,282 |
2020-03-16 | $8.46 | $8.81 | $8.34 | $8.42 | $8.39 | 23,997 |
2020-03-13 | $9.13 | $9.13 | $8.82 | $9.07 | $9.04 | 50,598 |
2020-03-12 | $8.35 | $9.21 | $8.17 | $8.83 | $8.80 | 54,948 |
2020-03-11 | $8.47 | $8.93 | $8.41 | $8.82 | $8.79 | 66,104 |
2020-03-10 | $8.42 | $8.70 | $8.20 | $8.70 | $8.67 | 143,176 |
2020-03-09 | $7.84 | $8.26 | $7.84 | $8.23 | $8.20 | 353,007 |
2020-03-06 | $8.38 | $8.56 | $8.31 | $8.52 | $8.50 | 39,301 |
2020-03-05 | $8.81 | $8.84 | $8.74 | $8.76 | $8.73 | 13,424 |
2020-03-04 | $8.91 | $9.03 | $8.85 | $8.99 | $8.96 | 53,490 |
2020-03-03 | $9.23 | $9.23 | $8.75 | $8.95 | $8.92 | 61,591 |
2020-03-02 | $9.10 | $9.25 | $9.04 | $9.24 | $9.21 | 25,375 |
2020-02-28 | $9.33 | $9.33 | $9.20 | $9.23 | $9.20 | 23,704 |
2020-02-27 | $9.51 | $9.64 | $9.47 | $9.57 | $9.54 | 12,337 |
2020-02-26 | $9.71 | $9.74 | $9.60 | $9.67 | $9.64 | 3,770 |
2020-02-25 | $9.70 | $9.70 | $9.62 | $9.67 | $9.64 | 13,854 |
2020-02-24 | $9.70 | $9.75 | $9.70 | $9.74 | $9.71 | 20,150 |
2020-02-21 | $9.96 | $10.00 | $9.95 | $9.97 | $9.93 | 6,678 |
2020-02-20 | $10.10 | $10.10 | $10.08 | $10.09 | $10.05 | 663 |
2020-02-19 | $10.19 | $10.19 | $10.17 | $10.17 | $10.14 | 2,045 |
2020-02-18 | $10.17 | $10.17 | $10.15 | $10.17 | $10.14 | 973 |
2020-02-14 | $10.24 | $10.25 | $10.20 | $10.25 | $10.21 | 1,726 |
2020-02-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.26 | 650 |
2020-02-12 | $10.32 | $10.34 | $10.30 | $10.32 | $10.29 | 727 |
2020-02-11 | $10.19 | $10.25 | $10.19 | $10.24 | $10.20 | 5,212 |
2020-02-10 | $10.18 | $10.18 | $10.14 | $10.17 | $10.14 | 4,573 |
2020-02-07 | $10.26 | $10.26 | $10.22 | $10.23 | $10.19 | 1,986 |
2020-02-06 | $10.38 | $10.39 | $10.35 | $10.36 | $10.33 | 32,019 |
2020-02-05 | $10.37 | $10.39 | $10.37 | $10.39 | $10.35 | 1,230 |
2020-02-04 | $10.25 | $10.27 | $10.25 | $10.25 | $10.22 | 3,049 |
2020-02-03 | $10.17 | $10.17 | $10.09 | $10.09 | $10.05 | 4,032 |
2020-01-31 | $10.16 | $10.16 | $10.05 | $10.07 | $10.04 | 7,772 |
2020-01-30 | $10.17 | $10.20 | $10.12 | $10.20 | $10.17 | 857 |
2020-01-29 | $10.33 | $10.33 | $10.24 | $10.24 | $10.21 | 1,165 |
2020-01-28 | $10.31 | $10.40 | $10.31 | $10.39 | $10.35 | 3,980 |
2020-01-27 | $10.33 | $10.33 | $10.26 | $10.27 | $10.24 | 11,993 |
2020-01-24 | $10.52 | $10.52 | $10.45 | $10.48 | $10.44 | 4,560 |
2020-01-23 | $10.59 | $10.60 | $10.54 | $10.59 | $10.55 | 2,609 |
2020-01-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.64 | 0 |
2020-01-21 | $10.70 | $10.74 | $10.69 | $10.70 | $10.66 | 2,731 |
2020-01-17 | $10.81 | $10.82 | $10.80 | $10.82 | $10.78 | 318 |
2020-01-16 | $10.75 | $10.78 | $10.75 | $10.78 | $10.74 | 1,428 |
2020-01-15 | $10.75 | $10.75 | $10.72 | $10.72 | $10.68 | 2,055 |
2020-01-14 | $10.81 | $10.81 | $10.80 | $10.80 | $10.76 | 922 |
2020-01-13 | $10.88 | $10.88 | $10.86 | $10.86 | $10.82 | 1,476 |
2020-01-10 | $10.77 | $10.86 | $10.77 | $10.81 | $10.77 | 2,321 |
2020-01-09 | $10.96 | $10.96 | $10.88 | $10.88 | $10.84 | 3,743 |
2020-01-08 | $10.80 | $10.89 | $10.80 | $10.89 | $10.86 | 670 |
2020-01-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.78 | 189 |
2020-01-06 | $10.72 | $10.79 | $10.53 | $10.79 | $10.75 | 1,370 |
2020-01-03 | $10.58 | $10.72 | $10.58 | $10.72 | $10.68 | 156 |
2020-01-02 | $10.97 | $11.03 | $10.93 | $10.93 | $10.89 | 580 |
2019-12-31 | $11.08 | $11.08 | $11.02 | $11.07 | $11.03 | 7,656 |
2019-12-30 | $10.86 | $11.11 | $10.80 | $11.02 | $10.98 | 15,660 |
2019-12-27 | $10.99 | $11.01 | $10.93 | $10.98 | $10.94 | 7,414 |
2019-12-26 | $10.99 | $11.04 | $10.99 | $11.01 | $10.97 | 690 |
2019-12-24 | $11.07 | $11.12 | $11.07 | $11.11 | $11.07 | 3,287 |
2019-12-23 | $11.04 | $11.10 | $11.01 | $11.07 | $11.03 | 2,971 |
2019-12-20 | $11.02 | $11.08 | $11.00 | $11.08 | $11.03 | 3,929 |
2019-12-19 | $11.15 | $11.18 | $11.03 | $11.10 | $11.05 | 5,878 |
2019-12-18 | $11.11 | $11.14 | $11.10 | $11.10 | $11.05 | 909 |
2019-12-17 | $10.96 | $11.03 | $10.96 | $11.01 | $10.96 | 1,547 |
2019-12-16 | $10.87 | $11.05 | $10.87 | $11.04 | $10.99 | 775 |
2019-12-13 | $10.88 | $10.88 | $10.87 | $10.88 | $10.83 | 863 |
2019-12-12 | $10.85 | $11.11 | $10.85 | $11.08 | $11.02 | 3,878 |
2019-12-11 | $10.88 | $10.91 | $10.81 | $10.81 | $10.77 | 3,555 |
2019-12-10 | $10.95 | $10.95 | $10.90 | $10.95 | $10.89 | 4,738 |
2019-12-09 | $10.89 | $10.91 | $10.87 | $10.91 | $10.85 | 22,270 |
2019-12-06 | $10.96 | $10.96 | $10.88 | $10.92 | $10.87 | 6,415 |
2019-12-05 | $10.87 | $10.87 | $10.80 | $10.81 | $10.76 | 2,028 |
2019-12-04 | $10.74 | $10.78 | $10.74 | $10.77 | $10.72 | 784 |
2019-12-03 | $10.75 | $10.75 | $10.59 | $10.64 | $10.59 | 1,636 |
2019-12-02 | $10.95 | $10.95 | $10.91 | $10.92 | $10.87 | 6,801 |
2019-11-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.76 | 10 |
2019-11-27 | $10.75 | $10.78 | $10.75 | $10.78 | $10.73 | 1,365 |
2019-11-26 | $10.69 | $10.70 | $10.69 | $10.70 | $10.65 | 3,580 |
2019-11-25 | $10.77 | $10.77 | $10.75 | $10.76 | $10.71 | 1,495 |
2019-11-22 | $10.76 | $10.77 | $10.76 | $10.77 | $10.72 | 110 |
2019-11-21 | $10.74 | $10.77 | $10.73 | $10.76 | $10.71 | 1,559 |
2019-11-20 | $10.68 | $10.68 | $10.68 | $10.68 | $10.63 | 4 |
2019-11-19 | $10.82 | $10.82 | $10.79 | $10.80 | $10.75 | 604 |
2019-11-18 | $10.84 | $10.86 | $10.83 | $10.86 | $10.81 | 1,159 |
2019-11-15 | $10.92 | $10.92 | $10.88 | $10.91 | $10.85 | 1,926 |
2019-11-14 | $10.89 | $10.89 | $10.86 | $10.89 | $10.84 | 809 |
2019-11-13 | $11.03 | $11.04 | $11.01 | $11.04 | $10.99 | 1,391 |
2019-11-12 | $11.17 | $11.22 | $11.11 | $11.11 | $11.06 | 24,232 |
2019-11-11 | $11.16 | $11.16 | $11.14 | $11.14 | $11.09 | 529 |
2019-11-08 | $11.01 | $11.18 | $11.01 | $11.18 | $11.13 | 1,648 |
2019-11-07 | $11.03 | $11.23 | $11.03 | $11.12 | $11.07 | 19,986 |
2019-11-06 | $10.94 | $10.94 | $10.87 | $10.87 | $10.81 | 3,206 |
2019-11-05 | $10.91 | $10.99 | $10.91 | $10.97 | $10.92 | 26,292 |
2019-11-04 | $10.75 | $10.78 | $10.75 | $10.78 | $10.73 | 3,504 |
2019-11-01 | $10.67 | $10.67 | $10.62 | $10.63 | $10.58 | 2,924 |
2019-10-31 | $10.62 | $10.62 | $10.55 | $10.56 | $10.51 | 1,622 |
2019-10-30 | $10.85 | $10.88 | $10.79 | $10.79 | $10.74 | 5,624 |
2019-10-29 | $10.90 | $10.94 | $10.90 | $10.91 | $10.86 | 1,675 |
2019-10-28 | $10.95 | $10.98 | $10.94 | $10.95 | $10.90 | 18,320 |
2019-10-25 | $10.77 | $10.87 | $10.77 | $10.85 | $10.80 | 1,847 |
2019-10-24 | $10.70 | $10.77 | $10.70 | $10.77 | $10.72 | 110 |
2019-10-23 | $10.71 | $10.76 | $10.71 | $10.76 | $10.71 | 2,812 |
2019-10-22 | $10.75 | $10.80 | $10.75 | $10.77 | $10.72 | 1,223 |
2019-10-21 | $10.79 | $10.86 | $10.76 | $10.83 | $10.78 | 12,502 |
2019-10-18 | $10.72 | $10.73 | $10.72 | $10.73 | $10.68 | 233 |
2019-10-17 | $10.80 | $10.80 | $10.69 | $10.75 | $10.70 | 2,493 |
2019-10-16 | $10.73 | $10.75 | $10.73 | $10.73 | $10.68 | 659 |
2019-10-15 | $10.74 | $10.79 | $10.74 | $10.79 | $10.74 | 2,187 |
2019-10-14 | $10.59 | $10.66 | $10.59 | $10.66 | $10.61 | 220 |
2019-10-11 | $10.67 | $10.75 | $10.67 | $10.72 | $10.67 | 4,534 |
2019-10-10 | $10.52 | $10.52 | $10.50 | $10.50 | $10.45 | 3,713 |
2019-10-09 | $10.28 | $10.35 | $10.28 | $10.30 | $10.25 | 4,742 |
2019-10-08 | $10.20 | $10.25 | $10.17 | $10.25 | $10.21 | 505 |
2019-10-07 | $10.28 | $10.29 | $10.28 | $10.29 | $10.25 | 143 |
2019-10-04 | $10.22 | $10.22 | $10.18 | $10.18 | $10.13 | 6,019 |
2019-10-03 | $10.20 | $10.25 | $10.20 | $10.25 | $10.20 | 894 |
2019-10-02 | $10.38 | $10.41 | $10.38 | $10.41 | $10.36 | 857 |
2019-10-01 | $10.60 | $10.60 | $10.45 | $10.52 | $10.47 | 1,285 |
2019-09-30 | $10.71 | $10.71 | $10.61 | $10.61 | $10.56 | 2,253 |
2019-09-27 | $10.66 | $10.66 | $10.63 | $10.63 | $10.58 | 400 |
2019-09-26 | $10.64 | $10.68 | $10.63 | $10.68 | $10.63 | 5,400 |
2019-09-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.69 | 158 |
2019-09-24 | $10.61 | $10.62 | $10.54 | $10.54 | $10.49 | 6,910 |
2019-09-23 | $10.68 | $10.76 | $10.68 | $10.76 | $10.66 | 759 |
2019-09-20 | $10.94 | $10.94 | $10.80 | $10.80 | $10.70 | 101 |
2019-09-19 | $10.96 | $10.98 | $10.91 | $10.98 | $10.88 | 4,863 |
2019-09-18 | $10.86 | $10.98 | $10.86 | $10.98 | $10.88 | 2,700 |
2019-09-17 | $11.06 | $11.06 | $10.97 | $10.99 | $10.89 | 1,349 |
2019-09-16 | $11.10 | $11.13 | $11.04 | $11.10 | $11.00 | 6,700 |
2019-09-13 | $11.05 | $11.24 | $11.05 | $11.24 | $11.14 | 30,400 |
2019-09-12 | $10.77 | $10.95 | $10.77 | $10.93 | $10.83 | 4,835 |
2019-09-11 | $10.82 | $10.84 | $10.80 | $10.84 | $10.74 | 2,246 |
2019-09-10 | $10.63 | $10.79 | $10.63 | $10.79 | $10.69 | 7,800 |
2019-09-09 | $10.52 | $10.58 | $10.52 | $10.58 | $10.48 | 3,298 |
2019-09-06 | $10.39 | $10.39 | $10.37 | $10.37 | $10.28 | 8,900 |
2019-09-05 | $10.34 | $10.46 | $10.32 | $10.38 | $10.29 | 4,515 |
2019-09-04 | $10.23 | $10.23 | $10.14 | $10.16 | $10.07 | 10,286 |
2019-09-03 | $10.14 | $10.21 | $10.12 | $10.21 | $10.12 | 4,700 |
2019-08-30 | $10.32 | $10.34 | $10.26 | $10.34 | $10.25 | 2,757 |
2019-08-29 | $10.38 | $10.38 | $10.26 | $10.27 | $10.18 | 13,566 |
2019-08-28 | $10.20 | $10.23 | $10.17 | $10.22 | $10.13 | 10,346 |
2019-08-27 | $10.37 | $10.37 | $10.22 | $10.25 | $10.16 | 9,132 |
2019-08-26 | $10.31 | $10.33 | $10.31 | $10.32 | $10.23 | 4,039 |
2019-08-23 | $10.49 | $10.49 | $10.29 | $10.31 | $10.22 | 1,452 |
2019-08-22 | $10.64 | $10.64 | $10.49 | $10.50 | $10.40 | 18,669 |
2019-08-21 | $10.49 | $10.51 | $10.43 | $10.46 | $10.36 | 5,736 |
2019-08-20 | $10.40 | $10.40 | $10.38 | $10.38 | $10.28 | 484 |
2019-08-19 | $10.57 | $10.57 | $10.46 | $10.48 | $10.39 | 8,915 |
2019-08-16 | $10.45 | $10.55 | $10.41 | $10.45 | $10.36 | 4,353 |
2019-08-15 | $10.81 | $10.81 | $10.31 | $10.34 | $10.24 | 5,420 |
2019-08-14 | $10.57 | $10.57 | $10.50 | $10.54 | $10.45 | 4,503 |
2019-08-13 | $10.70 | $10.81 | $10.67 | $10.75 | $10.66 | 3,023 |
2019-08-12 | $10.68 | $10.68 | $10.61 | $10.61 | $10.51 | 1,000 |
2019-08-09 | $10.78 | $10.88 | $10.70 | $10.75 | $10.65 | 4,933 |
2019-08-08 | $10.87 | $10.87 | $10.70 | $10.78 | $10.68 | 2,537 |
2019-08-07 | $10.49 | $10.76 | $10.49 | $10.76 | $10.67 | 15,244 |
2019-08-06 | $10.85 | $10.88 | $10.77 | $10.77 | $10.67 | 4,944 |
2019-08-05 | $10.87 | $10.90 | $10.76 | $10.81 | $10.71 | 12,591 |
2019-08-02 | $11.16 | $11.16 | $11.10 | $11.10 | $11.00 | 4,526 |
2019-08-01 | $11.51 | $11.53 | $11.15 | $11.17 | $11.07 | 109,034 |
2019-07-31 | $11.56 | $11.56 | $11.51 | $11.51 | $11.41 | 1,034 |
2019-07-30 | $11.64 | $11.64 | $11.55 | $11.57 | $11.46 | 10,843 |
2019-07-29 | $11.59 | $11.65 | $11.59 | $11.65 | $11.54 | 1,476 |
2019-07-26 | $11.67 | $11.68 | $11.64 | $11.67 | $11.56 | 10,890 |
2019-07-25 | $11.66 | $11.75 | $11.64 | $11.64 | $11.54 | 5,737 |
2019-07-24 | $11.57 | $11.59 | $11.57 | $11.57 | $11.47 | 1,734 |
2019-07-23 | $11.57 | $11.64 | $11.56 | $11.62 | $11.51 | 2,930 |
2019-07-22 | $11.50 | $11.57 | $11.49 | $11.57 | $11.46 | 7,176 |
2019-07-19 | $11.54 | $11.59 | $11.53 | $11.53 | $11.43 | 3,551 |
2019-07-18 | $11.60 | $11.60 | $11.50 | $11.50 | $11.40 | 4,985 |
2019-07-17 | $11.61 | $11.65 | $11.60 | $11.61 | $11.50 | 944 |
2019-07-16 | $11.71 | $11.77 | $11.67 | $11.72 | $11.61 | 96,717 |
2019-07-15 | $11.64 | $11.68 | $11.60 | $11.68 | $11.57 | 22,999 |
2019-07-12 | $11.74 | $11.77 | $11.64 | $11.69 | $11.58 | 78,146 |
2019-07-11 | $11.69 | $11.77 | $11.62 | $11.77 | $11.66 | 6,655 |
2019-07-10 | $11.63 | $11.73 | $11.53 | $11.59 | $11.49 | 16,524 |
2019-07-09 | $11.61 | $11.61 | $11.61 | $11.61 | $11.50 | 467 |
2019-07-08 | $11.55 | $11.59 | $11.49 | $11.59 | $11.48 | 4,524 |
2019-07-05 | $11.34 | $11.61 | $11.34 | $11.54 | $11.44 | 11,111 |
2019-07-03 | $11.34 | $11.34 | $11.33 | $11.33 | $11.23 | 1,936 |
2019-07-02 | $11.47 | $11.47 | $11.36 | $11.38 | $11.27 | 1,189 |
2019-07-01 | $11.45 | $11.56 | $11.45 | $11.52 | $11.42 | 18,370 |
2019-06-28 | $11.50 | $11.56 | $11.46 | $11.46 | $11.36 | 7,936 |
2019-06-27 | $11.58 | $11.58 | $11.45 | $11.49 | $11.38 | 1,972 |
2019-06-26 | $11.53 | $11.59 | $11.53 | $11.59 | $11.48 | 7,602 |
2019-06-25 | $11.45 | $11.45 | $11.41 | $11.42 | $11.32 | 4,454 |
2019-06-24 | $11.60 | $11.61 | $11.55 | $11.55 | $11.39 | 3,024 |
2019-06-21 | $11.62 | $11.69 | $11.62 | $11.68 | $11.52 | 6,787 |
2019-06-20 | $11.53 | $11.53 | $11.44 | $11.51 | $11.35 | 9,127 |
2019-06-19 | $11.64 | $11.77 | $11.58 | $11.61 | $11.45 | 7,171 |
2019-06-18 | $11.73 | $11.73 | $11.66 | $11.66 | $11.50 | 665 |
2019-06-17 | $11.75 | $11.75 | $11.71 | $11.73 | $11.57 | 4,290 |
2019-06-14 | $11.76 | $11.76 | $11.72 | $11.74 | $11.58 | 5,506 |
2019-06-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.60 | 91 |
2019-06-12 | $11.82 | $11.84 | $11.82 | $11.84 | $11.68 | 229 |
2019-06-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.76 | 17 |
2019-06-10 | $11.85 | $11.92 | $11.85 | $11.92 | $11.76 | 9,207 |
2019-06-07 | $11.74 | $11.76 | $11.71 | $11.76 | $11.60 | 9,657 |
2019-06-06 | $11.81 | $11.88 | $11.81 | $11.88 | $11.72 | 8,326 |
2019-06-05 | $11.85 | $11.86 | $11.80 | $11.86 | $11.70 | 11,661 |
2019-06-04 | $11.90 | $11.94 | $11.87 | $11.87 | $11.71 | 17,577 |
2019-06-03 | $11.89 | $11.92 | $11.72 | $11.76 | $11.60 | 43,490 |
2019-05-31 | $12.07 | $12.07 | $11.94 | $11.94 | $11.78 | 10,037 |
2019-05-30 | $12.31 | $12.31 | $12.16 | $12.17 | $12.00 | 7,634 |
2019-05-29 | $12.20 | $12.31 | $12.19 | $12.29 | $12.12 | 3,517 |
2019-05-28 | $12.32 | $12.34 | $12.30 | $12.30 | $12.13 | 2,582 |
2019-05-24 | $12.43 | $12.46 | $12.43 | $12.45 | $12.28 | 6,965 |
2019-05-23 | $12.50 | $12.50 | $12.42 | $12.42 | $12.25 | 4,512 |
2019-05-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.48 | 2 |
2019-05-21 | $12.70 | $12.77 | $12.70 | $12.77 | $12.60 | 1,756 |
2019-05-20 | $12.67 | $12.74 | $12.67 | $12.71 | $12.53 | 1,717 |
2019-05-17 | $12.62 | $12.64 | $12.62 | $12.64 | $12.46 | 596 |
2019-05-16 | $12.73 | $12.73 | $12.69 | $12.69 | $12.52 | 1,052 |
2019-05-15 | $12.60 | $12.69 | $12.60 | $12.60 | $12.43 | 3,595 |
2019-05-14 | $12.77 | $12.77 | $12.74 | $12.74 | $12.57 | 429 |
2019-05-13 | $12.74 | $12.74 | $12.67 | $12.68 | $12.51 | 44,891 |
2019-05-10 | $12.81 | $12.85 | $12.76 | $12.85 | $12.68 | 1,988 |
2019-05-09 | $12.76 | $12.84 | $12.76 | $12.79 | $12.62 | 2,472 |
2019-05-08 | $12.77 | $12.92 | $12.77 | $12.92 | $12.75 | 1,760 |
2019-05-07 | $12.89 | $12.89 | $12.83 | $12.83 | $12.66 | 2,377 |
2019-05-06 | $12.90 | $12.98 | $12.90 | $12.98 | $12.80 | 1,159 |
2019-05-03 | $13.04 | $13.04 | $13.04 | $13.04 | $12.86 | 353 |
2019-05-02 | $13.11 | $13.12 | $13.11 | $13.12 | $12.94 | 553 |
2019-05-01 | $12.88 | $13.01 | $12.83 | $13.01 | $12.83 | 2,017 |
2019-04-30 | $13.06 | $13.06 | $12.97 | $12.98 | $12.81 | 965 |
2019-04-29 | $13.02 | $13.09 | $13.02 | $13.07 | $12.89 | 2,639 |
2019-04-26 | $12.98 | $12.99 | $12.97 | $12.97 | $12.80 | 2,075 |
2019-04-25 | $13.02 | $13.07 | $13.02 | $13.07 | $12.89 | 2,898 |
2019-04-24 | $13.02 | $13.03 | $13.01 | $13.03 | $12.85 | 1,708 |
2019-04-23 | $13.18 | $13.18 | $13.18 | $13.18 | $13.00 | 0 |
2019-04-22 | $13.18 | $13.25 | $13.18 | $13.25 | $13.07 | 2,066 |
2019-04-18 | $13.16 | $13.16 | $13.16 | $13.16 | $12.98 | 50 |
2019-04-17 | $13.23 | $13.26 | $13.23 | $13.26 | $13.08 | 901 |
2019-04-16 | $13.28 | $13.30 | $13.21 | $13.30 | $13.12 | 4,816 |
2019-04-15 | $13.22 | $13.22 | $13.14 | $13.16 | $12.98 | 3,114 |
2019-04-12 | $13.11 | $13.23 | $13.11 | $13.23 | $13.05 | 4,434 |
2019-04-11 | $13.00 | $13.05 | $12.98 | $13.01 | $12.83 | 6,299 |
2019-04-10 | $13.01 | $13.01 | $12.91 | $12.91 | $12.74 | 1,382 |
2019-04-09 | $13.03 | $13.03 | $13.00 | $13.00 | $12.83 | 789 |
2019-04-08 | $13.00 | $13.08 | $13.00 | $13.07 | $12.89 | 10,627 |
2019-04-05 | $13.02 | $13.02 | $13.00 | $13.00 | $12.82 | 357 |
2019-04-04 | $13.08 | $13.08 | $13.02 | $13.02 | $12.84 | 4,149 |
2019-04-03 | $13.02 | $13.06 | $13.01 | $13.05 | $12.87 | 3,520 |
2019-04-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.78 | 53 |
2019-04-01 | $12.90 | $13.00 | $12.90 | $12.98 | $12.80 | 15,591 |
2019-03-29 | $12.80 | $12.80 | $12.73 | $12.73 | $12.56 | 2,456 |
2019-03-28 | $12.71 | $12.71 | $12.67 | $12.67 | $12.49 | 2,477 |
2019-03-27 | $12.74 | $12.74 | $12.60 | $12.66 | $12.49 | 9,990 |
2019-03-26 | $12.86 | $12.86 | $12.74 | $12.75 | $12.58 | 1,838 |
2019-03-25 | $12.85 | $12.88 | $12.69 | $12.74 | $12.57 | 10,328 |
2019-03-22 | $12.90 | $13.02 | $12.81 | $12.84 | $12.66 | 17,962 |
2019-03-21 | $13.13 | $13.13 | $13.10 | $13.13 | $12.95 | 4,764 |
2019-03-20 | $13.36 | $13.36 | $13.10 | $13.11 | $12.94 | 7,522 |
2019-03-19 | $13.41 | $13.41 | $13.37 | $13.37 | $13.19 | 1,252 |
2019-03-18 | $13.44 | $13.44 | $13.39 | $13.39 | $13.14 | 369 |
2019-03-15 | $13.47 | $13.47 | $13.46 | $13.46 | $13.22 | 807 |
2019-03-14 | $13.50 | $13.51 | $13.46 | $13.49 | $13.25 | 7,603 |
2019-03-13 | $13.45 | $13.46 | $13.41 | $13.43 | $13.18 | 1,462 |
2019-03-12 | $13.45 | $13.47 | $13.42 | $13.42 | $13.18 | 46,304 |
2019-03-11 | $13.57 | $13.57 | $13.47 | $13.53 | $13.28 | 12,139 |
2019-03-08 | $13.49 | $13.52 | $13.49 | $13.52 | $13.27 | 2,365 |
2019-03-07 | $13.53 | $13.57 | $13.53 | $13.56 | $13.32 | 605 |
2019-03-06 | $13.78 | $13.78 | $13.71 | $13.73 | $13.48 | 2,725 |
2019-03-05 | $13.90 | $13.91 | $13.84 | $13.84 | $13.59 | 2,332 |
2019-03-04 | $13.92 | $13.92 | $13.85 | $13.85 | $13.60 | 1,407 |
2019-03-01 | $13.92 | $13.96 | $13.87 | $13.96 | $13.71 | 4,889 |
2019-02-28 | $13.80 | $13.85 | $13.80 | $13.82 | $13.57 | 4,090 |
2019-02-27 | $13.74 | $13.74 | $13.74 | $13.74 | $13.49 | 0 |
2019-02-26 | $13.50 | $13.71 | $13.50 | $13.71 | $13.46 | 1,006 |
2019-02-25 | $13.70 | $13.70 | $13.64 | $13.64 | $13.39 | 371 |
2019-02-22 | $13.61 | $13.65 | $13.58 | $13.65 | $13.40 | 1,616 |
2019-02-21 | $13.63 | $13.80 | $13.63 | $13.69 | $13.44 | 731 |
2019-02-20 | $13.61 | $13.62 | $13.56 | $13.56 | $13.32 | 716 |
2019-02-19 | $13.56 | $13.65 | $13.56 | $13.61 | $13.36 | 481 |
2019-02-15 | $13.71 | $13.71 | $13.71 | $13.71 | $13.46 | 145 |
2019-02-14 | $13.63 | $13.68 | $13.63 | $13.68 | $13.43 | 131 |
2019-02-13 | $13.86 | $13.86 | $13.86 | $13.86 | $13.60 | 50 |
2019-02-12 | $13.58 | $13.79 | $13.58 | $13.79 | $13.54 | 1,141 |
2019-02-11 | $13.56 | $13.65 | $13.55 | $13.65 | $13.40 | 2,488 |
2019-02-08 | $13.68 | $13.68 | $13.51 | $13.60 | $13.35 | 1,585 |
2019-02-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.48 | 74 |
2019-02-06 | $13.67 | $13.72 | $13.67 | $13.72 | $13.47 | 201 |
2019-02-05 | $13.80 | $13.92 | $13.62 | $13.77 | $13.52 | 1,299 |
2019-02-04 | $13.89 | $13.89 | $13.80 | $13.80 | $13.55 | 4,407 |
2019-02-01 | $13.60 | $13.70 | $13.60 | $13.70 | $13.45 | 1,151 |
2019-01-31 | $13.49 | $13.68 | $13.49 | $13.56 | $13.31 | 4,268 |
2019-01-30 | $13.85 | $13.90 | $13.63 | $13.89 | $13.64 | 1,452 |
2019-01-29 | $13.79 | $13.79 | $13.79 | $13.79 | $13.54 | 5 |
2019-01-28 | $13.70 | $13.93 | $13.70 | $13.87 | $13.62 | 2,691 |
2019-01-25 | $14.00 | $14.00 | $13.93 | $13.93 | $13.68 | 14,475 |
2019-01-24 | $13.90 | $13.90 | $13.70 | $13.88 | $13.62 | 3,498 |
2019-01-23 | $13.99 | $13.99 | $13.95 | $13.95 | $13.70 | 1,532 |
2019-01-22 | $13.92 | $14.05 | $13.90 | $13.94 | $13.68 | 1,865 |
2019-01-18 | $14.00 | $14.10 | $13.97 | $14.10 | $13.84 | 4,141 |
2019-01-17 | $13.93 | $13.94 | $13.93 | $13.93 | $13.68 | 3,500 |
2019-01-16 | $13.82 | $13.93 | $13.81 | $13.93 | $13.67 | 2,034 |
2019-01-15 | $13.86 | $13.89 | $13.78 | $13.82 | $13.57 | 2,790 |
2019-01-14 | $13.75 | $13.84 | $13.68 | $13.84 | $13.59 | 1,301 |
2019-01-11 | $13.81 | $13.81 | $13.69 | $13.79 | $13.54 | 3,898 |
2019-01-10 | $13.86 | $13.87 | $13.84 | $13.87 | $13.62 | 702 |
2019-01-09 | $13.95 | $13.95 | $13.88 | $13.93 | $13.67 | 2,581 |
2019-01-08 | $13.88 | $13.92 | $13.78 | $13.90 | $13.65 | 14,677 |
2019-01-07 | $13.71 | $13.84 | $13.68 | $13.68 | $13.43 | 1,562 |
2019-01-04 | $13.28 | $13.79 | $13.28 | $13.71 | $13.46 | 9,137 |
2019-01-03 | $13.82 | $13.83 | $13.51 | $13.52 | $13.28 | 1,669 |
2019-01-02 | $13.24 | $13.77 | $13.24 | $13.74 | $13.49 | 4,651 |
2018-12-31 | $14.00 | $14.00 | $13.79 | $13.82 | $13.57 | 32,388 |
2018-12-28 | $13.87 | $14.14 | $13.87 | $14.01 | $13.76 | 2,550 |
2018-12-27 | $13.98 | $14.12 | $13.96 | $14.08 | $13.83 | 4,374 |
2018-12-26 | $14.10 | $14.34 | $14.08 | $14.19 | $13.92 | 19,949 |
2018-12-24 | $14.00 | $14.12 | $14.00 | $14.08 | $13.81 | 1,587 |
2018-12-21 | $14.00 | $14.21 | $14.00 | $14.15 | $13.87 | 3,705 |
2018-12-20 | $14.07 | $14.23 | $13.97 | $14.22 | $13.94 | 3,916 |
2018-12-19 | $14.10 | $14.26 | $14.10 | $14.26 | $13.98 | 3,239 |
2018-12-18 | $14.27 | $14.35 | $14.27 | $14.35 | $14.07 | 4,891 |
2018-12-17 | $13.70 | $14.43 | $13.70 | $14.43 | $14.15 | 5,109 |
2018-12-14 | $14.64 | $14.64 | $14.43 | $14.50 | $14.22 | 918 |
2018-12-13 | $14.54 | $14.68 | $14.54 | $14.68 | $14.39 | 248 |
2018-12-12 | $14.55 | $14.72 | $14.55 | $14.64 | $14.35 | 886 |
2018-12-11 | $14.51 | $14.72 | $14.37 | $14.48 | $14.19 | 4,316 |
2018-12-10 | $14.25 | $14.51 | $14.25 | $14.51 | $14.23 | 501 |
2018-12-07 | $14.55 | $14.66 | $14.33 | $14.33 | $14.05 | 1,432 |
2018-12-06 | $14.42 | $14.61 | $14.33 | $14.40 | $14.12 | 7,950 |
2018-12-04 | $14.88 | $14.88 | $14.62 | $14.62 | $14.34 | 2,134 |
2018-12-03 | $15.25 | $15.25 | $14.90 | $14.90 | $14.61 | 3,372 |
2018-11-30 | $15.02 | $15.02 | $14.95 | $14.95 | $14.66 | 35,164 |
2018-11-29 | $15.00 | $15.10 | $15.00 | $15.10 | $14.81 | 18,167 |
2018-11-28 | $15.16 | $15.19 | $15.03 | $15.10 | $14.81 | 13,815 |
2018-11-27 | $15.13 | $15.13 | $15.13 | $15.13 | $14.84 | 17 |
2018-11-26 | $15.13 | $15.13 | $15.01 | $15.13 | $14.84 | 3,335 |
2018-11-23 | $15.05 | $15.14 | $15.05 | $15.11 | $14.82 | 2,517 |
2018-11-21 | $15.20 | $15.20 | $15.18 | $15.18 | $14.88 | 907 |
2018-11-20 | $15.15 | $15.18 | $15.10 | $15.18 | $14.88 | 4,145 |
2018-11-19 | $15.22 | $15.22 | $15.16 | $15.16 | $14.86 | 1,458 |
2018-11-16 | $15.29 | $15.29 | $15.16 | $15.18 | $14.88 | 15,092 |
2018-11-15 | $15.29 | $15.34 | $15.29 | $15.34 | $15.04 | 8,098 |
2018-11-14 | $15.34 | $15.35 | $15.30 | $15.35 | $15.05 | 6,840 |
2018-11-13 | $15.38 | $15.49 | $15.38 | $15.49 | $15.19 | 1,928 |
2018-11-12 | $15.57 | $15.63 | $15.44 | $15.44 | $15.14 | 11,528 |
2018-11-09 | $15.72 | $15.72 | $15.72 | $15.72 | $15.41 | 192 |
2018-11-08 | $15.75 | $15.80 | $15.75 | $15.78 | $15.47 | 835 |
2018-11-07 | $15.64 | $15.72 | $15.62 | $15.71 | $15.40 | 17,465 |
2018-11-06 | $15.71 | $15.71 | $15.68 | $15.71 | $15.40 | 1,845 |
2018-11-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.37 | 556 |
2018-11-02 | $15.63 | $15.78 | $15.60 | $15.78 | $15.47 | 17,343 |
2018-11-01 | $15.59 | $15.59 | $15.57 | $15.57 | $15.27 | 362 |
2018-10-31 | $15.57 | $15.57 | $15.51 | $15.53 | $15.23 | 1,001 |
2018-10-30 | $15.34 | $15.40 | $15.28 | $15.31 | $15.01 | 1,500 |
2018-10-29 | $15.31 | $15.47 | $15.25 | $15.32 | $15.03 | 4,941 |
2018-10-26 | $15.29 | $15.29 | $15.21 | $15.21 | $14.91 | 1,321 |
2018-10-25 | $15.43 | $15.51 | $15.39 | $15.51 | $15.21 | 1,951 |
2018-10-24 | $15.47 | $15.48 | $15.33 | $15.34 | $15.04 | 9,141 |
2018-10-23 | $15.43 | $15.56 | $15.41 | $15.56 | $15.26 | 6,064 |
2018-10-22 | $15.77 | $15.77 | $15.76 | $15.76 | $15.45 | 824 |
2018-10-19 | $15.77 | $15.77 | $15.71 | $15.71 | $15.40 | 648 |
2018-10-18 | $15.81 | $15.81 | $15.62 | $15.68 | $15.37 | 1,813 |
2018-10-17 | $15.59 | $15.71 | $15.59 | $15.69 | $15.38 | 3,305 |
2018-10-16 | $15.66 | $15.66 | $15.65 | $15.65 | $15.35 | 784 |
2018-10-15 | $15.59 | $15.59 | $15.59 | $15.59 | $15.29 | 186 |
2018-10-12 | $15.71 | $15.71 | $15.56 | $15.58 | $15.28 | 1,301 |
2018-10-11 | $15.74 | $15.81 | $15.58 | $15.58 | $15.28 | 8,400 |
2018-10-10 | $15.90 | $15.91 | $15.82 | $15.82 | $15.51 | 4,626 |
2018-10-09 | $15.99 | $16.13 | $15.75 | $15.81 | $15.50 | 20,177 |
2018-10-08 | $15.99 | $15.99 | $15.88 | $15.88 | $15.57 | 2,426 |
2018-10-05 | $15.85 | $15.98 | $15.85 | $15.87 | $15.56 | 30,030 |
2018-10-04 | $15.76 | $15.87 | $15.73 | $15.77 | $15.46 | 8,022 |
2018-10-03 | $15.46 | $15.67 | $15.45 | $15.61 | $15.31 | 7,928 |
2018-10-02 | $15.22 | $15.38 | $15.22 | $15.34 | $15.04 | 3,663 |
2018-10-01 | $15.44 | $15.46 | $15.39 | $15.46 | $15.16 | 1,325 |
2018-09-28 | $15.52 | $15.52 | $15.25 | $15.41 | $15.10 | 3,861 |
2018-09-27 | $15.40 | $15.42 | $15.33 | $15.39 | $15.09 | 10,041 |
2018-09-26 | $15.48 | $15.48 | $15.40 | $15.40 | $15.10 | 1,972 |
2018-09-25 | $15.49 | $15.53 | $15.48 | $15.53 | $15.23 | 3,334 |
2018-09-24 | $15.50 | $15.50 | $15.39 | $15.45 | $15.12 | 3,479 |
2018-09-21 | $15.50 | $15.50 | $15.39 | $15.40 | $15.08 | 1,380 |
2018-09-20 | $15.43 | $15.43 | $15.40 | $15.41 | $15.09 | 2,478 |
2018-09-19 | $15.39 | $15.46 | $15.39 | $15.42 | $15.10 | 18,215 |
2018-09-18 | $15.25 | $15.38 | $15.23 | $15.36 | $15.03 | 10,537 |
2018-09-17 | $15.28 | $15.28 | $15.18 | $15.21 | $14.89 | 5,123 |
2018-09-14 | $15.16 | $15.22 | $15.11 | $15.16 | $14.84 | 43,897 |
2018-09-13 | $15.04 | $15.04 | $15.03 | $15.03 | $14.72 | 979 |
2018-09-12 | $15.12 | $15.12 | $15.12 | $15.12 | $14.80 | 247 |
2018-09-11 | $15.16 | $15.16 | $15.16 | $15.16 | $14.84 | 7,497 |
2018-09-10 | $15.04 | $15.04 | $15.04 | $15.04 | $14.73 | 59 |
2018-09-07 | $15.00 | $15.04 | $14.95 | $15.04 | $14.73 | 2,365 |
2018-09-06 | $14.83 | $14.84 | $14.73 | $14.81 | $14.50 | 9,088 |
2018-09-05 | $14.90 | $14.90 | $14.89 | $14.89 | $14.58 | 1,005 |
2018-09-04 | $14.85 | $14.89 | $14.85 | $14.89 | $14.58 | 7,200 |
2018-08-31 | $14.72 | $14.72 | $14.72 | $14.72 | $14.41 | 491 |
2018-08-30 | $14.83 | $14.83 | $14.76 | $14.76 | $14.45 | 5,367 |
2018-08-29 | $14.89 | $14.90 | $14.84 | $14.84 | $14.53 | 3,065 |
2018-08-28 | $14.85 | $14.86 | $14.79 | $14.86 | $14.55 | 7,934 |
2018-08-27 | $14.75 | $14.75 | $14.68 | $14.73 | $14.42 | 883 |
2018-08-24 | $14.67 | $14.72 | $14.66 | $14.72 | $14.41 | 3,543 |
2018-08-23 | $14.66 | $14.66 | $14.66 | $14.66 | $14.35 | 1,787 |
2018-08-22 | $14.61 | $14.70 | $14.61 | $14.70 | $14.39 | 1,032 |
2018-08-21 | $14.69 | $14.80 | $14.68 | $14.75 | $14.44 | 15,241 |
2018-08-20 | $14.71 | $14.75 | $14.62 | $14.65 | $14.34 | 11,267 |
2018-08-17 | $14.78 | $14.85 | $14.78 | $14.84 | $14.53 | 17,941 |
2018-08-16 | $14.76 | $14.89 | $14.76 | $14.87 | $14.56 | 2,791 |
2018-08-15 | $14.87 | $14.87 | $14.73 | $14.80 | $14.49 | 7,687 |
2018-08-14 | $14.91 | $14.93 | $14.89 | $14.92 | $14.60 | 13,429 |
2018-08-13 | $14.88 | $14.88 | $14.85 | $14.88 | $14.57 | 1,502 |
2018-08-10 | $14.95 | $14.95 | $14.81 | $14.85 | $14.54 | 6,863 |
2018-08-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.78 | 302 |
2018-08-08 | $15.22 | $15.22 | $15.19 | $15.19 | $14.87 | 1,129 |
2018-08-07 | $15.14 | $15.25 | $15.14 | $15.25 | $14.93 | 3,777 |
2018-08-06 | $15.10 | $15.11 | $15.05 | $15.09 | $14.77 | 796 |
2018-08-03 | $15.13 | $15.13 | $15.13 | $15.13 | $14.81 | 5,915 |
2018-08-02 | $15.29 | $15.33 | $15.24 | $15.26 | $14.94 | 6,117 |
2018-08-01 | $15.38 | $15.38 | $15.26 | $15.35 | $15.03 | 9,498 |
2018-07-31 | $15.17 | $15.22 | $15.14 | $15.22 | $14.90 | 1,591 |
2018-07-30 | $15.19 | $15.32 | $15.19 | $15.32 | $15.00 | 12,263 |
2018-07-27 | $15.22 | $15.25 | $15.17 | $15.17 | $14.85 | 1,603 |
2018-07-26 | $15.12 | $15.25 | $15.12 | $15.25 | $14.93 | 973 |
2018-07-25 | $15.15 | $15.24 | $15.15 | $15.24 | $14.92 | 6,609 |
2018-07-24 | $15.21 | $15.21 | $15.17 | $15.17 | $14.85 | 2,144 |
2018-07-23 | $15.10 | $15.25 | $15.10 | $15.25 | $14.93 | 10,279 |
2018-07-20 | $14.87 | $15.00 | $14.87 | $14.99 | $14.68 | 1,590 |
2018-07-19 | $14.95 | $14.98 | $14.95 | $14.97 | $14.66 | 69,285 |
2018-07-18 | $14.88 | $14.93 | $14.88 | $14.93 | $14.62 | 4,185 |
2018-07-17 | $14.84 | $14.92 | $14.84 | $14.91 | $14.60 | 3,580 |
2018-07-16 | $14.89 | $15.02 | $14.86 | $14.89 | $14.58 | 4,724 |
2018-07-13 | $14.81 | $14.84 | $14.77 | $14.84 | $14.53 | 1,935 |
2018-07-12 | $14.89 | $14.89 | $14.89 | $14.89 | $14.58 | 901 |
2018-07-11 | $14.85 | $14.89 | $14.85 | $14.89 | $14.58 | 982 |
2018-07-10 | $14.94 | $14.96 | $14.94 | $14.96 | $14.65 | 1,649 |
2018-07-09 | $14.87 | $14.94 | $14.86 | $14.94 | $14.63 | 6,818 |
2018-07-06 | $14.81 | $14.85 | $14.78 | $14.80 | $14.49 | 2,711 |
2018-07-05 | $14.82 | $14.89 | $14.80 | $14.86 | $14.55 | 3,479 |
2018-07-03 | $14.98 | $14.98 | $14.81 | $14.88 | $14.57 | 2,327 |
2018-07-02 | $14.95 | $14.98 | $14.90 | $14.95 | $14.63 | 15,853 |
2018-06-29 | $14.91 | $14.96 | $14.79 | $14.86 | $14.54 | 5,082 |
2018-06-28 | $14.80 | $14.90 | $14.80 | $14.80 | $14.49 | 25,964 |
2018-06-27 | $14.89 | $14.95 | $14.83 | $14.88 | $14.57 | 42,213 |
2018-06-26 | $14.93 | $15.04 | $14.93 | $14.97 | $14.66 | 20,831 |
2018-06-25 | $15.03 | $15.11 | $14.96 | $15.00 | $14.69 | 10,883 |
2018-06-22 | $15.15 | $15.15 | $15.15 | $15.15 | $14.83 | 137 |
2018-06-21 | $15.09 | $15.09 | $15.09 | $15.09 | $14.77 | 238 |
2018-06-20 | $15.03 | $15.25 | $15.03 | $15.25 | $14.93 | 4,142 |
2018-06-19 | $15.08 | $15.08 | $15.05 | $15.05 | $14.73 | 2,583 |
2018-06-18 | $15.12 | $15.21 | $15.11 | $15.21 | $14.89 | 937 |
2018-06-15 | $15.24 | $15.24 | $15.02 | $15.19 | $14.87 | 4,190 |
2018-06-14 | $15.42 | $15.42 | $15.24 | $15.28 | $14.96 | 1,732 |
2018-06-13 | $15.28 | $15.48 | $15.28 | $15.42 | $15.10 | 18,311 |
2018-06-12 | $15.37 | $15.39 | $15.30 | $15.30 | $14.98 | 1,069 |
2018-06-11 | $15.36 | $15.36 | $15.31 | $15.32 | $14.99 | 5,763 |
2018-06-08 | $15.22 | $15.29 | $15.22 | $15.29 | $14.97 | 825 |
2018-06-07 | $15.37 | $15.39 | $15.10 | $15.25 | $14.94 | 3,105 |
2018-06-06 | $15.30 | $15.41 | $15.30 | $15.40 | $15.08 | 10,355 |
2018-06-05 | $15.23 | $15.29 | $15.17 | $15.19 | $14.87 | 8,266 |
2018-06-04 | $15.25 | $15.32 | $15.19 | $15.31 | $14.99 | 26,923 |
2018-06-01 | $15.25 | $15.25 | $15.13 | $15.22 | $14.90 | 6,990 |
2018-05-31 | $15.04 | $15.04 | $14.93 | $14.93 | $14.62 | 6,326 |
2018-05-30 | $14.95 | $15.08 | $14.92 | $14.97 | $14.66 | 16,675 |
2018-05-29 | $15.09 | $15.15 | $14.74 | $14.80 | $14.49 | 21,715 |
2018-05-25 | $15.35 | $15.35 | $15.28 | $15.30 | $14.97 | 8,724 |
2018-05-24 | $15.54 | $15.54 | $15.42 | $15.44 | $15.12 | 5,171 |
2018-05-23 | $15.64 | $15.75 | $15.57 | $15.62 | $15.29 | 11,919 |
2018-05-22 | $15.79 | $15.85 | $15.79 | $15.84 | $15.50 | 872 |
2018-05-21 | $15.82 | $15.87 | $15.79 | $15.84 | $15.51 | 12,608 |
2018-05-18 | $15.98 | $15.98 | $15.73 | $15.80 | $15.47 | 33,452 |
2018-05-17 | $15.98 | $16.00 | $15.90 | $15.99 | $15.66 | 5,193 |
2018-05-16 | $15.90 | $15.93 | $15.83 | $15.92 | $15.59 | 16,108 |
2018-05-15 | $15.81 | $15.93 | $15.76 | $15.84 | $15.51 | 28,266 |
2018-05-14 | $15.61 | $15.63 | $15.57 | $15.61 | $15.28 | 4,386 |
2018-05-11 | $15.52 | $15.52 | $15.48 | $15.51 | $15.19 | 2,421 |
2018-05-10 | $15.46 | $15.57 | $15.46 | $15.57 | $15.24 | 9,892 |
2018-05-09 | $15.57 | $15.63 | $15.52 | $15.61 | $15.28 | 10,412 |
2018-05-08 | $15.46 | $15.53 | $15.44 | $15.48 | $15.16 | 4,372 |
2018-05-07 | $15.40 | $15.44 | $15.35 | $15.40 | $15.08 | 18,176 |
2018-05-04 | $15.30 | $15.47 | $15.30 | $15.42 | $15.09 | 4,429 |
2018-05-03 | $15.39 | $15.41 | $15.32 | $15.41 | $15.09 | 4,882 |
2018-05-02 | $15.50 | $15.51 | $15.48 | $15.48 | $15.16 | 1,142 |
2018-05-01 | $15.54 | $15.56 | $15.46 | $15.53 | $15.20 | 8,292 |
2018-04-30 | $15.45 | $15.52 | $15.40 | $15.40 | $15.08 | 16,374 |
2018-04-27 | $15.50 | $15.54 | $15.43 | $15.51 | $15.19 | 11,308 |
2018-04-26 | $15.65 | $15.65 | $15.54 | $15.56 | $15.23 | 4,483 |
2018-04-25 | $15.68 | $15.76 | $15.60 | $15.70 | $15.37 | 36,898 |
2018-04-24 | $15.67 | $15.67 | $15.51 | $15.58 | $15.25 | 17,542 |
2018-04-23 | $15.51 | $15.60 | $15.48 | $15.60 | $15.27 | 14,034 |
2018-04-20 | $15.39 | $15.44 | $15.37 | $15.44 | $15.12 | 10,178 |
2018-04-19 | $15.33 | $15.39 | $15.28 | $15.34 | $15.02 | 9,231 |
2018-04-18 | $15.10 | $15.24 | $15.09 | $15.24 | $14.92 | 6,668 |
2018-04-17 | $15.06 | $15.11 | $15.01 | $15.01 | $14.70 | 16,168 |
2018-04-16 | $15.11 | $15.12 | $15.04 | $15.07 | $14.75 | 5,262 |
2018-04-13 | $15.15 | $15.15 | $15.04 | $15.04 | $14.73 | 2,022 |
2018-04-12 | $15.05 | $15.08 | $15.02 | $15.07 | $14.75 | 15,366 |
2018-04-11 | $14.95 | $14.95 | $14.91 | $14.92 | $14.61 | 472 |
2018-04-10 | $14.98 | $14.98 | $14.98 | $14.98 | $14.67 | 377 |
2018-04-09 | $14.99 | $14.99 | $14.91 | $14.91 | $14.60 | 3,756 |
2018-04-06 | $14.99 | $15.03 | $14.84 | $14.87 | $14.56 | 11,184 |
2018-04-05 | $15.02 | $15.08 | $15.02 | $15.08 | $14.76 | 9,045 |
2018-04-04 | $14.87 | $14.92 | $14.84 | $14.86 | $14.55 | 2,387 |
2018-04-03 | $14.88 | $14.91 | $14.85 | $14.91 | $14.59 | 3,294 |
2018-04-02 | $14.78 | $14.84 | $14.69 | $14.80 | $14.49 | 9,665 |
2018-03-29 | $14.85 | $14.91 | $14.82 | $14.82 | $14.51 | 11,949 |
2018-03-28 | $14.90 | $14.95 | $14.84 | $14.92 | $14.61 | 8,683 |
2018-03-27 | $15.08 | $15.10 | $14.94 | $14.94 | $14.62 | 7,236 |
2018-03-26 | $15.11 | $15.15 | $15.10 | $15.15 | $14.83 | 2,453 |
2018-03-23 | $15.08 | $15.12 | $15.08 | $15.08 | $14.76 | 3,541 |
2018-03-22 | $15.22 | $15.22 | $14.90 | $15.12 | $14.80 | 43,728 |
2018-03-21 | $15.38 | $15.45 | $15.38 | $15.40 | $15.08 | 12,277 |
2018-03-20 | $15.28 | $15.36 | $15.28 | $15.36 | $15.04 | 2,094 |
2018-03-19 | $15.26 | $15.30 | $15.16 | $15.19 | $14.87 | 11,710 |
2018-03-16 | $15.19 | $15.29 | $15.17 | $15.26 | $14.94 | 15,574 |
2018-03-15 | $15.11 | $15.18 | $15.11 | $15.18 | $14.86 | 5,550 |
2018-03-14 | $15.16 | $15.21 | $15.06 | $15.17 | $14.85 | 7,288 |
2018-03-13 | $15.26 | $15.35 | $15.25 | $15.32 | $15.00 | 3,679 |
2018-03-12 | $15.43 | $15.43 | $15.29 | $15.29 | $14.97 | 1,821 |
2018-03-09 | $15.40 | $15.49 | $15.36 | $15.36 | $15.04 | 3,515 |
2018-03-08 | $15.40 | $15.40 | $15.27 | $15.32 | $15.00 | 4,829 |
2018-03-07 | $15.25 | $15.42 | $15.23 | $15.42 | $15.10 | 3,655 |
2018-03-06 | $15.36 | $15.37 | $15.35 | $15.35 | $15.03 | 1,223 |
2018-03-05 | $15.29 | $15.44 | $15.29 | $15.36 | $15.04 | 8,352 |
2018-03-02 | $15.24 | $15.47 | $15.24 | $15.27 | $14.95 | 6,723 |
2018-03-01 | $15.27 | $15.38 | $15.09 | $15.10 | $14.78 | 23,186 |
2018-02-28 | $15.50 | $15.50 | $15.34 | $15.34 | $15.02 | 11,516 |
2018-02-27 | $15.28 | $15.58 | $15.28 | $15.53 | $15.20 | 8,165 |
2018-02-26 | $15.33 | $15.38 | $15.21 | $15.34 | $15.02 | 13,932 |
2018-02-23 | $15.51 | $15.51 | $15.39 | $15.40 | $15.08 | 15,585 |
2018-02-22 | $15.51 | $15.60 | $15.48 | $15.56 | $15.23 | 24,253 |
2018-02-21 | $15.55 | $15.70 | $15.44 | $15.68 | $15.35 | 24,454 |
2018-02-20 | $15.60 | $15.60 | $15.50 | $15.53 | $15.20 | 19,699 |
2018-02-16 | $15.45 | $15.46 | $15.37 | $15.45 | $15.13 | 22,283 |
2018-02-15 | $15.62 | $15.64 | $15.43 | $15.55 | $15.22 | 26,674 |
2018-02-14 | $15.41 | $15.63 | $15.41 | $15.62 | $15.29 | 34,131 |
2018-02-13 | $15.37 | $15.37 | $15.30 | $15.33 | $15.01 | 3,065 |
2018-02-12 | $15.29 | $15.40 | $15.29 | $15.36 | $15.04 | 8,943 |
2018-02-09 | $15.44 | $15.44 | $15.16 | $15.25 | $14.93 | 10,984 |
2018-02-08 | $15.52 | $15.52 | $15.23 | $15.29 | $14.97 | 28,575 |
2018-02-07 | $15.10 | $15.34 | $15.10 | $15.33 | $15.00 | 20,941 |
2018-02-06 | $14.95 | $15.19 | $14.95 | $15.19 | $14.87 | 20,133 |
2018-02-05 | $15.39 | $15.45 | $14.91 | $15.07 | $14.75 | 39,835 |
2018-02-02 | $15.50 | $15.60 | $15.30 | $15.38 | $15.06 | 67,744 |
2018-02-01 | $15.00 | $15.26 | $15.00 | $15.26 | $14.94 | 13,854 |
2018-01-31 | $14.94 | $15.08 | $14.91 | $15.03 | $14.72 | 11,318 |
2018-01-30 | $14.98 | $15.05 | $14.86 | $14.95 | $14.64 | 31,713 |
2018-01-29 | $14.83 | $14.99 | $14.83 | $14.94 | $14.63 | 22,510 |
2018-01-26 | $14.73 | $14.84 | $14.71 | $14.80 | $14.49 | 21,917 |
2018-01-25 | $14.82 | $14.82 | $14.65 | $14.65 | $14.34 | 12,256 |
2018-01-24 | $14.69 | $14.81 | $14.69 | $14.78 | $14.47 | 8,407 |
2018-01-23 | $14.72 | $14.72 | $14.64 | $14.65 | $14.34 | 12,417 |
2018-01-22 | $14.70 | $14.81 | $14.69 | $14.81 | $14.50 | 17,170 |
2018-01-19 | $14.71 | $14.76 | $14.68 | $14.74 | $14.43 | 11,343 |
2018-01-18 | $14.57 | $14.68 | $14.57 | $14.67 | $14.36 | 7,345 |
2018-01-17 | $14.44 | $14.52 | $14.44 | $14.52 | $14.22 | 13,399 |
2018-01-16 | $14.40 | $14.45 | $14.34 | $14.42 | $14.12 | 7,021 |
2018-01-12 | $14.55 | $14.55 | $14.46 | $14.46 | $14.16 | 4,442 |
2018-01-11 | $14.52 | $14.52 | $14.36 | $14.36 | $14.05 | 10,088 |
2018-01-10 | $14.60 | $14.60 | $14.43 | $14.44 | $14.14 | 36,642 |
2018-01-09 | $14.26 | $14.45 | $14.26 | $14.44 | $14.14 | 5,385 |
2018-01-08 | $14.14 | $14.25 | $14.14 | $14.25 | $13.95 | 1,292 |
2018-01-05 | $14.13 | $14.25 | $14.13 | $14.18 | $13.88 | 7,163 |
2018-01-04 | $14.17 | $14.24 | $14.17 | $14.17 | $13.87 | 6,166 |
2018-01-03 | $14.08 | $14.14 | $14.05 | $14.09 | $13.80 | 7,304 |
2018-01-02 | $14.04 | $14.20 | $14.04 | $14.18 | $13.88 | 3,387 |
2017-12-29 | $14.03 | $14.06 | $13.97 | $14.06 | $13.77 | 4,385 |
2017-12-28 | $14.05 | $14.11 | $14.00 | $14.11 | $13.81 | 241,557 |
2017-12-27 | $14.05 | $14.24 | $14.05 | $14.07 | $13.78 | 30,118 |
2017-12-26 | $14.25 | $14.25 | $14.18 | $14.20 | $13.90 | 5,740 |
2017-12-22 | $14.28 | $14.29 | $14.20 | $14.20 | $13.90 | 9,928 |
2017-12-21 | $14.32 | $14.32 | $14.25 | $14.26 | $13.96 | 2,609 |
2017-12-20 | $14.26 | $14.36 | $14.20 | $14.34 | $14.04 | 75,972 |
2017-12-19 | $14.11 | $14.25 | $14.05 | $14.22 | $13.92 | 325,409 |
2017-12-18 | $13.93 | $14.00 | $13.91 | $13.99 | $13.69 | 28,224 |
2017-12-15 | $13.89 | $13.97 | $13.89 | $13.95 | $13.66 | 1,432 |
2017-12-14 | $13.96 | $13.96 | $13.86 | $13.87 | $13.58 | 5,167 |
2017-12-13 | $14.00 | $14.00 | $13.87 | $13.89 | $13.60 | 4,336 |
2017-12-12 | $14.06 | $14.07 | $14.03 | $14.05 | $13.76 | 10,087 |
2017-12-11 | $13.92 | $13.98 | $13.92 | $13.95 | $13.65 | 1,349 |
2017-12-08 | $13.97 | $14.00 | $13.97 | $14.00 | $13.71 | 734 |
2017-12-07 | $13.85 | $13.96 | $13.85 | $13.96 | $13.67 | 11,308 |
2017-12-06 | $13.83 | $13.89 | $13.81 | $13.83 | $13.54 | 18,401 |
2017-12-05 | $14.02 | $14.02 | $13.98 | $13.98 | $13.69 | 7,031 |
2017-12-04 | $14.05 | $14.07 | $14.00 | $14.00 | $13.71 | 13,617 |
2017-12-01 | $14.03 | $14.11 | $13.80 | $13.90 | $13.61 | 8,319 |
2017-11-30 | $14.03 | $14.13 | $14.03 | $14.13 | $13.83 | 3,918 |
2017-11-29 | $13.98 | $14.04 | $13.98 | $14.00 | $13.71 | 2,904 |
2017-11-28 | $13.80 | $13.84 | $13.78 | $13.82 | $13.53 | 10,391 |
2017-11-27 | $13.83 | $13.90 | $13.83 | $13.84 | $13.55 | 2,521 |
2017-11-24 | $13.85 | $13.91 | $13.85 | $13.88 | $13.59 | 1,599 |
2017-11-22 | $13.95 | $13.95 | $13.86 | $13.86 | $13.56 | 2,869 |
2017-11-21 | $13.86 | $14.02 | $13.86 | $13.98 | $13.69 | 25,750 |
2017-11-20 | $13.98 | $14.00 | $13.95 | $13.98 | $13.69 | 7,727 |
2017-11-17 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 865 |
2017-11-16 | $13.95 | $13.95 | $13.92 | $13.95 | $13.66 | 1,681 |
2017-11-15 | $13.97 | $13.97 | $13.85 | $13.87 | $13.58 | 10,091 |
2017-11-14 | $14.10 | $14.10 | $14.02 | $14.02 | $13.73 | 829 |
2017-11-13 | $14.08 | $14.09 | $13.99 | $14.05 | $13.75 | 17,284 |
2017-11-10 | $13.97 | $14.07 | $13.97 | $14.07 | $13.77 | 655 |
2017-11-09 | $13.87 | $13.88 | $13.84 | $13.85 | $13.56 | 1,545 |
2017-11-08 | $13.84 | $13.84 | $13.77 | $13.82 | $13.54 | 2,482 |
2017-11-07 | $13.80 | $13.80 | $13.74 | $13.74 | $13.45 | 1,304 |
2017-11-06 | $13.85 | $13.85 | $13.79 | $13.79 | $13.50 | 927 |
2017-11-03 | $13.90 | $13.92 | $13.89 | $13.92 | $13.63 | 1,289 |
2017-11-02 | $13.91 | $13.94 | $13.87 | $13.94 | $13.65 | 2,362 |
2017-11-01 | $13.98 | $13.98 | $13.95 | $13.95 | $13.66 | 1,689 |
2017-10-31 | $14.00 | $14.02 | $13.98 | $14.00 | $13.71 | 1,006 |
2017-10-30 | $14.04 | $14.04 | $13.98 | $14.00 | $13.71 | 8,416 |
2017-10-27 | $14.21 | $14.28 | $14.15 | $14.15 | $13.85 | 10,074 |
2017-10-26 | $14.22 | $14.23 | $14.20 | $14.20 | $13.90 | 2,314 |
2017-10-25 | $14.34 | $14.34 | $14.20 | $14.22 | $13.92 | 30,998 |
2017-10-24 | $14.10 | $14.17 | $14.09 | $14.12 | $13.82 | 8,004 |
2017-10-23 | $14.08 | $14.09 | $13.96 | $14.09 | $13.80 | 1,841 |
2017-10-20 | $14.03 | $14.04 | $14.00 | $14.00 | $13.71 | 26,901 |
2017-10-19 | $13.81 | $13.83 | $13.80 | $13.80 | $13.51 | 4,981 |
2017-10-18 | $13.94 | $13.96 | $13.90 | $13.90 | $13.61 | 4,715 |
2017-10-17 | $13.86 | $13.91 | $13.82 | $13.84 | $13.55 | 756 |
2017-10-16 | $13.77 | $13.81 | $13.77 | $13.81 | $13.52 | 876 |
2017-10-13 | $13.75 | $13.81 | $13.73 | $13.75 | $13.46 | 4,487 |
2017-10-12 | $13.90 | $13.93 | $13.89 | $13.89 | $13.60 | 753 |
2017-10-11 | $13.99 | $13.99 | $13.92 | $13.96 | $13.67 | 4,459 |
2017-10-10 | $13.92 | $13.97 | $13.91 | $13.97 | $13.68 | 1,622 |
2017-10-09 | $14.10 | $14.10 | $13.94 | $13.94 | $13.65 | 2,379 |
2017-10-06 | $14.08 | $14.15 | $13.97 | $14.00 | $13.71 | 8,701 |
2017-10-05 | $13.94 | $14.00 | $13.94 | $13.96 | $13.66 | 2,891 |
2017-10-04 | $13.88 | $13.97 | $13.88 | $13.89 | $13.60 | 2,440 |
2017-10-03 | $13.94 | $13.95 | $13.87 | $13.93 | $13.64 | 7,303 |
2017-10-02 | $13.95 | $14.00 | $13.95 | $14.00 | $13.70 | 484 |
2017-09-29 | $13.74 | $13.95 | $13.74 | $13.90 | $13.61 | 1,797 |
2017-09-28 | $14.00 | $14.00 | $13.86 | $13.89 | $13.60 | 2,770 |
2017-09-27 | $13.86 | $13.88 | $13.86 | $13.88 | $13.59 | 5,062 |
2017-09-26 | $13.66 | $13.66 | $13.66 | $13.66 | $13.37 | 9 |
2017-09-25 | $13.73 | $13.73 | $13.61 | $13.66 | $13.37 | 746 |
2017-09-22 | $13.72 | $13.78 | $13.72 | $13.75 | $13.46 | 7,261 |
2017-09-21 | $13.74 | $13.80 | $13.74 | $13.80 | $13.51 | 2,071 |
2017-09-20 | $13.69 | $13.80 | $13.69 | $13.80 | $13.51 | 2,029 |
2017-09-19 | $13.71 | $13.71 | $13.65 | $13.71 | $13.42 | 489 |
2017-09-18 | $13.65 | $13.70 | $13.65 | $13.65 | $13.36 | 3,100 |
2017-09-15 | $13.61 | $13.61 | $13.56 | $13.61 | $13.33 | 993 |
2017-09-14 | $13.58 | $13.62 | $13.57 | $13.58 | $13.30 | 9,579 |
2017-09-13 | $13.49 | $13.59 | $13.49 | $13.59 | $13.31 | 3,664 |
2017-09-12 | $13.48 | $13.48 | $13.48 | $13.48 | $13.20 | 143 |
2017-09-11 | $13.56 | $13.56 | $13.33 | $13.39 | $13.11 | 2,965 |
2017-09-08 | $13.12 | $13.20 | $13.12 | $13.19 | $12.91 | 2,385 |
2017-09-07 | $13.26 | $13.26 | $13.12 | $13.17 | $12.89 | 5,632 |
2017-09-06 | $13.22 | $13.26 | $13.20 | $13.26 | $12.98 | 38,386 |
2017-09-05 | $13.39 | $13.39 | $13.16 | $13.22 | $12.94 | 8,515 |
2017-09-01 | $13.39 | $13.52 | $13.39 | $13.52 | $13.24 | 3,938 |
2017-08-31 | $13.42 | $13.43 | $13.39 | $13.41 | $13.13 | 2,850 |
2017-08-30 | $13.48 | $13.48 | $13.39 | $13.46 | $13.18 | 12,023 |
2017-08-29 | $13.46 | $13.47 | $13.29 | $13.45 | $13.17 | 13,727 |
2017-08-28 | $13.53 | $13.55 | $13.51 | $13.52 | $13.24 | 2,188 |
2017-08-25 | $13.61 | $13.61 | $13.51 | $13.55 | $13.27 | 2,319 |
2017-08-24 | $13.60 | $13.62 | $13.58 | $13.62 | $13.33 | 2,315 |
2017-08-23 | $13.61 | $13.64 | $13.58 | $13.60 | $13.32 | 3,308 |
2017-08-22 | $13.63 | $13.67 | $13.63 | $13.67 | $13.39 | 967 |
2017-08-21 | $13.66 | $13.66 | $13.60 | $13.61 | $13.33 | 2,909 |
2017-08-18 | $13.55 | $13.66 | $13.55 | $13.62 | $13.33 | 2,558 |
2017-08-17 | $13.73 | $13.73 | $13.62 | $13.62 | $13.33 | 1,765 |
2017-08-16 | $13.85 | $13.85 | $13.76 | $13.76 | $13.47 | 909 |
2017-08-15 | $13.88 | $13.88 | $13.85 | $13.85 | $13.56 | 1,224 |
2017-08-14 | $13.69 | $13.74 | $13.69 | $13.74 | $13.45 | 1,804 |
2017-08-11 | $13.70 | $13.70 | $13.64 | $13.64 | $13.35 | 3,963 |
2017-08-10 | $13.73 | $13.80 | $13.67 | $13.67 | $13.38 | 1,776 |
2017-08-09 | $13.76 | $13.80 | $13.75 | $13.80 | $13.51 | 3,306 |
2017-08-08 | $13.89 | $13.93 | $13.89 | $13.93 | $13.64 | 1,345 |
2017-08-07 | $13.96 | $13.96 | $13.78 | $13.83 | $13.54 | 1,400 |
2017-08-04 | $13.93 | $13.93 | $13.82 | $13.87 | $13.58 | 2,035 |
2017-08-03 | $13.83 | $13.83 | $13.75 | $13.75 | $13.46 | 1,960 |
2017-08-02 | $13.87 | $13.87 | $13.85 | $13.87 | $13.58 | 1,677 |
2017-08-01 | $13.94 | $13.94 | $13.85 | $13.86 | $13.57 | 4,380 |
2017-07-31 | $14.01 | $14.01 | $13.96 | $13.96 | $13.67 | 1,009 |
2017-07-28 | $14.03 | $14.03 | $14.03 | $14.03 | $13.73 | 812 |
2017-07-27 | $14.04 | $14.08 | $14.04 | $14.05 | $13.76 | 2,820 |
2017-07-26 | $14.11 | $14.14 | $13.96 | $13.96 | $13.67 | 2,252 |
2017-07-25 | $14.06 | $14.11 | $14.05 | $14.11 | $13.81 | 5,075 |
2017-07-24 | $13.85 | $13.90 | $13.85 | $13.88 | $13.59 | 2,174 |
2017-07-21 | $13.85 | $13.88 | $13.82 | $13.84 | $13.55 | 3,645 |
2017-07-20 | $13.94 | $13.94 | $13.86 | $13.90 | $13.61 | 3,822 |
2017-07-19 | $13.93 | $13.98 | $13.91 | $13.96 | $13.67 | 5,467 |
2017-07-18 | $13.96 | $14.00 | $13.92 | $13.92 | $13.62 | 2,899 |
2017-07-17 | $14.10 | $14.12 | $14.06 | $14.06 | $13.77 | 8,855 |
2017-07-14 | $14.04 | $14.12 | $14.04 | $14.10 | $13.80 | 4,115 |
2017-07-13 | $14.18 | $14.26 | $14.18 | $14.25 | $13.95 | 2,294 |
2017-07-12 | $14.21 | $14.21 | $14.12 | $14.15 | $13.85 | 2,316 |
2017-07-11 | $14.31 | $14.38 | $14.29 | $14.32 | $14.02 | 5,895 |
2017-07-10 | $14.36 | $14.36 | $14.33 | $14.35 | $14.05 | 3,242 |
2017-07-07 | $14.40 | $14.42 | $14.40 | $14.41 | $14.11 | 687 |
2017-07-06 | $14.39 | $14.46 | $14.39 | $14.39 | $14.08 | 1,343 |
2017-07-05 | $14.29 | $14.29 | $14.23 | $14.25 | $13.95 | 10,768 |
2017-07-03 | $14.15 | $14.31 | $14.15 | $14.31 | $14.01 | 5,970 |
2017-06-30 | $14.08 | $14.11 | $14.06 | $14.10 | $13.80 | 1,891 |
2017-06-29 | $14.09 | $14.13 | $14.00 | $14.03 | $13.74 | 4,040 |
2017-06-28 | $13.93 | $13.94 | $13.88 | $13.88 | $13.59 | 2,870 |
2017-06-27 | $13.82 | $13.89 | $13.82 | $13.85 | $13.56 | 3,669 |
2017-06-26 | $13.61 | $13.63 | $13.57 | $13.62 | $13.33 | 44,869 |
2017-06-23 | $13.73 | $13.73 | $13.64 | $13.64 | $13.35 | 1,644 |
2017-06-22 | $13.72 | $13.72 | $13.69 | $13.69 | $13.40 | 1,294 |
2017-06-21 | $13.75 | $13.75 | $13.71 | $13.71 | $13.42 | 806 |
2017-06-20 | $13.71 | $13.77 | $13.71 | $13.74 | $13.46 | 6,221 |
2017-06-19 | $13.70 | $13.82 | $13.70 | $13.80 | $13.51 | 7,256 |
2017-06-16 | $13.71 | $13.72 | $13.69 | $13.70 | $13.41 | 3,425 |
2017-06-15 | $13.79 | $13.79 | $13.79 | $13.79 | $13.50 | 133 |
2017-06-14 | $13.62 | $13.67 | $13.56 | $13.64 | $13.35 | 6,779 |
2017-06-13 | $14.03 | $14.03 | $13.94 | $13.94 | $13.65 | 1,905 |
2017-06-12 | $13.93 | $13.98 | $13.88 | $13.88 | $13.59 | 1,432 |
2017-06-09 | $13.94 | $13.97 | $13.94 | $13.95 | $13.66 | 2,361 |
2017-06-08 | $13.96 | $13.96 | $13.87 | $13.87 | $13.58 | 4,801 |
2017-06-07 | $13.76 | $13.77 | $13.76 | $13.77 | $13.48 | 3,387 |
2017-06-06 | $13.68 | $13.74 | $13.67 | $13.74 | $13.45 | 9,247 |
2017-06-05 | $13.87 | $13.87 | $13.76 | $13.84 | $13.55 | 1,180 |
2017-06-02 | $13.90 | $13.90 | $13.75 | $13.83 | $13.54 | 4,622 |
2017-06-01 | $14.07 | $14.10 | $14.03 | $14.03 | $13.74 | 7,840 |
2017-05-31 | $13.92 | $13.99 | $13.92 | $13.94 | $13.65 | 27,510 |
2017-05-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.73 | 100 |
2017-05-26 | $14.08 | $14.11 | $14.06 | $14.10 | $13.80 | 3,201 |
2017-05-25 | $14.22 | $14.22 | $14.22 | $14.22 | $13.92 | 20 |
2017-05-24 | $14.22 | $14.22 | $14.22 | $14.22 | $13.92 | 5,000 |
2017-05-23 | $14.09 | $14.26 | $14.09 | $14.22 | $13.92 | 818 |
2017-05-22 | $14.19 | $14.21 | $14.08 | $14.11 | $13.81 | 6,551 |
2017-05-19 | $14.07 | $14.20 | $14.07 | $14.15 | $13.85 | 10,400 |
2017-05-18 | $13.91 | $14.11 | $13.91 | $14.11 | $13.81 | 7,510 |
2017-05-17 | $14.15 | $14.16 | $14.10 | $14.11 | $13.81 | 3,806 |
2017-05-16 | $14.47 | $14.48 | $14.37 | $14.39 | $14.09 | 6,034 |
2017-05-15 | $14.35 | $14.45 | $14.35 | $14.41 | $14.11 | 1,246 |
2017-05-12 | $14.43 | $14.45 | $14.39 | $14.39 | $14.09 | 9,816 |
2017-05-11 | $14.77 | $14.86 | $14.64 | $14.64 | $14.33 | 5,403 |
2017-05-10 | $14.70 | $14.76 | $14.68 | $14.74 | $14.43 | 2,439 |
2017-05-09 | $14.59 | $14.73 | $14.59 | $14.69 | $14.38 | 2,700 |
2017-05-08 | $14.62 | $14.67 | $14.56 | $14.59 | $14.28 | 2,158 |
2017-05-05 | $14.50 | $14.58 | $14.50 | $14.54 | $14.23 | 19,770 |
2017-05-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.22 | 952 |
2017-05-03 | $14.35 | $14.40 | $14.35 | $14.40 | $14.10 | 10,210 |
2017-05-02 | $14.38 | $14.38 | $14.33 | $14.33 | $14.03 | 608 |
2017-05-01 | $14.10 | $14.47 | $14.10 | $14.41 | $14.11 | 7,499 |
2017-04-28 | $14.42 | $14.42 | $14.30 | $14.32 | $14.02 | 17,778 |
2017-04-27 | $14.47 | $14.47 | $14.36 | $14.37 | $14.07 | 1,344 |
2017-04-26 | $14.51 | $14.56 | $14.41 | $14.41 | $14.11 | 26,800 |
2017-04-25 | $14.41 | $14.56 | $14.40 | $14.49 | $14.19 | 11,000 |
2017-04-24 | $14.42 | $14.44 | $14.31 | $14.31 | $14.01 | 8,801 |
2017-04-21 | $14.20 | $14.22 | $14.16 | $14.21 | $13.91 | 3,466 |
2017-04-20 | $14.19 | $14.27 | $14.19 | $14.27 | $13.97 | 6,420 |
2017-04-19 | $14.10 | $14.17 | $14.10 | $14.13 | $13.83 | 1,140 |
2017-04-18 | $14.20 | $14.20 | $14.02 | $14.02 | $13.73 | 10,006 |
2017-04-17 | $14.26 | $14.27 | $14.20 | $14.27 | $13.97 | 2,070 |
2017-04-13 | $14.33 | $14.39 | $14.22 | $14.26 | $13.96 | 77,567 |
2017-04-12 | $14.40 | $14.48 | $14.35 | $14.35 | $14.05 | 18,350 |
2017-04-11 | $14.53 | $14.53 | $14.42 | $14.42 | $14.12 | 8,292 |
2017-04-10 | $14.65 | $14.69 | $14.61 | $14.69 | $14.38 | 2,946 |
2017-04-07 | $14.55 | $14.73 | $14.50 | $14.73 | $14.42 | 8,426 |
2017-04-06 | $14.69 | $14.69 | $14.55 | $14.63 | $14.32 | 4,842 |
2017-04-05 | $14.69 | $14.78 | $14.60 | $14.78 | $14.47 | 6,792 |
2017-04-04 | $14.65 | $14.67 | $14.62 | $14.65 | $14.34 | 2,625 |
2017-04-03 | $14.77 | $14.90 | $14.60 | $14.63 | $14.32 | 2,951 |
2017-03-31 | $14.83 | $14.83 | $14.78 | $14.78 | $14.47 | 1,516 |
2017-03-30 | $14.87 | $14.91 | $14.87 | $14.89 | $14.58 | 2,030 |
2017-03-29 | $14.91 | $14.91 | $14.91 | $14.91 | $14.60 | 81 |
2017-03-28 | $14.81 | $14.91 | $14.81 | $14.91 | $14.60 | 1,159 |
2017-03-27 | $14.77 | $14.79 | $14.69 | $14.76 | $14.45 | 4,218 |
2017-03-24 | $14.86 | $14.87 | $14.86 | $14.87 | $14.56 | 501 |
2017-03-23 | $14.76 | $14.76 | $14.76 | $14.76 | $14.45 | 300 |
2017-03-22 | $14.80 | $14.90 | $14.80 | $14.88 | $14.56 | 8,936 |
2017-03-21 | $15.02 | $15.16 | $14.92 | $14.99 | $14.68 | 21,767 |
2017-03-20 | $15.21 | $15.22 | $15.08 | $15.08 | $14.76 | 4,924 |
2017-03-17 | $15.75 | $15.75 | $15.21 | $15.21 | $14.89 | 8,610 |
2017-03-16 | $15.30 | $15.40 | $15.27 | $15.39 | $15.07 | 15,411 |
2017-03-15 | $15.60 | $15.65 | $15.25 | $15.26 | $14.94 | 4,733 |
2017-03-14 | $15.73 | $15.73 | $15.51 | $15.61 | $15.28 | 10,027 |
2017-03-13 | $15.75 | $15.75 | $15.52 | $15.67 | $15.34 | 4,071 |
2017-03-10 | $15.56 | $15.66 | $15.18 | $15.59 | $15.26 | 5,410 |
2017-03-09 | $15.29 | $15.74 | $15.27 | $15.69 | $15.36 | 4,233 |
2017-03-08 | $15.59 | $15.70 | $15.51 | $15.56 | $15.23 | 25,956 |
2017-03-07 | $15.40 | $15.42 | $15.40 | $15.42 | $15.10 | 1,581 |
2017-03-06 | $15.18 | $15.40 | $15.18 | $15.38 | $15.06 | 38,300 |
2017-03-03 | $15.38 | $15.40 | $15.24 | $15.24 | $14.92 | 2,539 |
2017-03-02 | $15.38 | $15.39 | $15.25 | $15.39 | $15.07 | 34,263 |
2017-03-01 | $15.18 | $15.36 | $15.18 | $15.27 | $14.95 | 10,240 |
2017-02-28 | $15.00 | $15.18 | $14.85 | $14.85 | $14.54 | 1,311 |
2017-02-27 | $14.72 | $15.00 | $14.71 | $14.99 | $14.68 | 6,702 |
2017-02-24 | $14.85 | $14.85 | $14.75 | $14.75 | $14.44 | 7,381 |
2017-02-23 | $15.00 | $15.03 | $14.95 | $14.98 | $14.66 | 4,747 |
2017-02-22 | $15.08 | $15.30 | $15.05 | $15.08 | $14.76 | 14,274 |
2017-02-21 | $15.24 | $15.24 | $15.09 | $15.18 | $14.86 | 23,394 |
2017-02-17 | $15.13 | $15.13 | $15.06 | $15.13 | $14.82 | 4,135 |
2017-02-16 | $15.57 | $15.57 | $15.21 | $15.25 | $14.93 | 6,027 |
2017-02-15 | $15.40 | $15.50 | $15.32 | $15.44 | $15.12 | 12,623 |
2017-02-14 | $15.34 | $15.44 | $15.04 | $15.35 | $15.03 | 20,788 |
2017-02-13 | $15.33 | $15.40 | $15.04 | $15.18 | $14.86 | 69,184 |
2017-02-10 | $15.10 | $15.15 | $15.10 | $15.15 | $14.83 | 1,075 |
2017-02-09 | $14.70 | $14.88 | $14.70 | $14.87 | $14.56 | 1,596 |
2017-02-08 | $14.88 | $14.94 | $14.65 | $14.73 | $14.42 | 50,046 |
2017-02-07 | $15.10 | $15.10 | $15.00 | $15.01 | $14.70 | 2,738 |
2017-02-06 | $15.37 | $15.37 | $15.00 | $15.00 | $14.69 | 7,463 |
2017-02-03 | $15.20 | $15.39 | $15.16 | $15.29 | $14.97 | 3,607 |
2017-02-02 | $15.17 | $15.27 | $15.17 | $15.27 | $14.95 | 970 |
2017-02-01 | $15.47 | $15.47 | $15.30 | $15.35 | $15.03 | 1,396 |
2017-01-31 | $15.31 | $15.31 | $15.20 | $15.21 | $14.89 | 10,262 |
2017-01-30 | $15.15 | $15.43 | $15.15 | $15.42 | $15.10 | 1,649 |
2017-01-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.71 | 209 |
2017-01-26 | $15.81 | $15.83 | $15.25 | $15.48 | $15.16 | 12,690 |
2017-01-25 | $15.22 | $15.57 | $15.08 | $15.57 | $15.24 | 19,921 |
2017-01-24 | $15.22 | $15.22 | $15.18 | $15.18 | $14.86 | 866 |
2017-01-23 | $15.10 | $15.10 | $14.99 | $14.99 | $14.68 | 1,623 |
2017-01-20 | $15.52 | $15.56 | $15.26 | $15.36 | $15.04 | 7,751 |
2017-01-19 | $15.49 | $15.55 | $15.29 | $15.30 | $14.98 | 18,735 |
2017-01-18 | $14.90 | $15.20 | $14.88 | $15.20 | $14.88 | 33,566 |
2017-01-17 | $15.15 | $15.16 | $14.88 | $14.90 | $14.59 | 5,380 |
2017-01-13 | $15.11 | $15.20 | $15.10 | $15.12 | $14.80 | 7,065 |
2017-01-12 | $14.98 | $15.13 | $14.90 | $15.13 | $14.82 | 3,404 |
2017-01-11 | $15.25 | $15.25 | $15.00 | $15.16 | $14.84 | 3,194 |
2017-01-10 | $15.11 | $15.27 | $15.05 | $15.27 | $14.95 | 57,047 |
2017-01-09 | $15.21 | $15.21 | $15.11 | $15.12 | $14.80 | 1,838 |
2017-01-06 | $15.12 | $15.47 | $15.07 | $15.23 | $14.91 | 772 |
2017-01-05 | $15.42 | $15.54 | $15.06 | $15.06 | $14.74 | 22,469 |
2017-01-04 | $15.61 | $15.61 | $15.39 | $15.46 | $15.14 | 17,326 |
2017-01-03 | $15.60 | $15.87 | $15.22 | $15.56 | $15.23 | 7,780 |
2016-12-30 | $15.71 | $15.71 | $15.38 | $15.44 | $15.12 | 37,691 |
2016-12-29 | $15.89 | $15.89 | $15.55 | $15.55 | $15.22 | 48,883 |
2016-12-28 | $15.92 | $16.00 | $15.71 | $15.80 | $15.47 | 16,238 |
2016-12-27 | $15.89 | $15.96 | $15.80 | $15.96 | $15.63 | 23,091 |
2016-12-23 | $15.70 | $15.90 | $15.70 | $15.87 | $15.54 | 4,813 |
2016-12-22 | $16.06 | $16.23 | $15.83 | $15.95 | $15.62 | 41,091 |
2016-12-21 | $15.84 | $15.98 | $15.62 | $15.85 | $15.52 | 34,490 |
2016-12-20 | $16.05 | $16.05 | $15.74 | $15.94 | $15.61 | 2,199 |
2016-12-19 | $16.08 | $16.08 | $15.76 | $15.90 | $15.57 | 11,557 |
2016-12-16 | $16.20 | $16.23 | $16.00 | $16.23 | $15.89 | 7,100 |
2016-12-15 | $15.99 | $16.29 | $15.88 | $16.25 | $15.91 | 140,510 |
2016-12-14 | $15.51 | $15.88 | $15.24 | $15.87 | $15.54 | 33,051 |
2016-12-13 | $15.48 | $15.69 | $15.30 | $15.51 | $15.19 | 15,737 |
2016-12-12 | $15.75 | $15.85 | $15.64 | $15.64 | $15.31 | 8,576 |
2016-12-09 | $15.49 | $15.70 | $15.49 | $15.64 | $15.31 | 4,854 |
2016-12-08 | $15.55 | $15.60 | $15.27 | $15.47 | $15.14 | 21,916 |
2016-12-07 | $15.32 | $15.40 | $15.02 | $15.40 | $15.08 | 7,406 |
2016-12-06 | $15.36 | $15.42 | $15.01 | $15.35 | $15.03 | 30,313 |
2016-12-05 | $15.24 | $15.52 | $15.23 | $15.36 | $15.04 | 3,911 |
2016-12-02 | $15.52 | $15.60 | $15.30 | $15.45 | $15.13 | 10,288 |
2016-12-01 | $15.59 | $15.89 | $15.49 | $15.64 | $15.31 | 14,446 |
2016-11-30 | $15.39 | $15.49 | $15.25 | $15.47 | $15.15 | 40,020 |
2016-11-29 | $15.07 | $15.30 | $15.05 | $15.15 | $14.83 | 20,331 |
2016-11-28 | $15.00 | $15.49 | $14.90 | $15.12 | $14.80 | 47,751 |
2016-11-25 | $15.25 | $15.50 | $15.20 | $15.50 | $15.17 | 9,120 |
2016-11-23 | $15.30 | $15.50 | $15.13 | $15.13 | $14.81 | 57,827 |
2016-11-22 | $15.20 | $15.26 | $15.15 | $15.15 | $14.83 | 13,198 |
2016-11-21 | $15.41 | $15.41 | $15.27 | $15.27 | $14.95 | 24,353 |
2016-11-18 | $15.23 | $15.44 | $15.11 | $15.27 | $14.95 | 27,662 |
2016-11-17 | $14.91 | $15.23 | $14.91 | $15.04 | $14.73 | 13,556 |
2016-11-16 | $15.15 | $15.15 | $14.91 | $14.91 | $14.60 | 15,791 |
2016-11-15 | $14.90 | $15.03 | $14.89 | $14.91 | $14.60 | 3,151 |
2016-11-14 | $15.00 | $15.05 | $14.81 | $15.00 | $14.68 | 42,404 |
2016-11-11 | $14.63 | $14.81 | $14.60 | $14.61 | $14.30 | 14,126 |
2016-11-10 | $14.44 | $14.56 | $14.33 | $14.56 | $14.26 | 16,217 |
2016-11-09 | $14.00 | $14.51 | $13.49 | $14.45 | $14.15 | 16,696 |
2016-11-08 | $13.63 | $13.90 | $13.52 | $13.90 | $13.61 | 5,860 |
2016-11-07 | $13.69 | $13.69 | $13.31 | $13.51 | $13.22 | 911 |
2016-11-04 | $13.51 | $13.64 | $13.32 | $13.47 | $13.19 | 16,687 |
2016-11-03 | $13.48 | $13.65 | $13.48 | $13.57 | $13.29 | 6,665 |
2016-11-02 | $13.32 | $13.57 | $13.32 | $13.50 | $13.22 | 10,268 |
2016-11-01 | $13.79 | $13.79 | $13.59 | $13.59 | $13.31 | 12,709 |
2016-10-31 | $13.99 | $13.99 | $13.61 | $13.96 | $13.67 | 13,844 |
2016-10-28 | $13.86 | $13.98 | $13.60 | $13.81 | $13.52 | 4,069 |
2016-10-27 | $13.69 | $13.90 | $13.41 | $13.68 | $13.39 | 40,315 |
2016-10-26 | $13.35 | $13.55 | $13.35 | $13.53 | $13.25 | 6,523 |
2016-10-25 | $13.64 | $13.64 | $13.44 | $13.44 | $13.16 | 1,807 |
2016-10-24 | $13.33 | $13.61 | $13.33 | $13.50 | $13.22 | 1,880 |
2016-10-21 | $13.43 | $13.45 | $13.41 | $13.44 | $13.16 | 2,278 |
2016-10-20 | $13.48 | $13.48 | $13.48 | $13.48 | $13.20 | 48 |
2016-10-19 | $13.44 | $13.49 | $13.44 | $13.48 | $13.20 | 2,456 |
2016-10-18 | $13.45 | $13.47 | $13.44 | $13.45 | $13.17 | 1,381 |
2016-10-17 | $13.56 | $13.58 | $13.51 | $13.51 | $13.23 | 2,312 |
2016-10-14 | $13.26 | $13.70 | $13.26 | $13.70 | $13.41 | 18,812 |
2016-10-13 | $13.45 | $13.48 | $13.41 | $13.46 | $13.18 | 6,900 |
2016-10-12 | $13.69 | $13.69 | $13.26 | $13.26 | $12.98 | 6,795 |
2016-10-11 | $13.36 | $13.67 | $13.00 | $13.55 | $13.27 | 6,674 |
2016-10-10 | $13.59 | $13.62 | $13.52 | $13.56 | $13.28 | 2,213 |
2016-10-07 | $13.50 | $13.59 | $13.19 | $13.59 | $13.31 | 3,283 |
2016-10-06 | $13.45 | $13.60 | $13.24 | $13.51 | $13.23 | 956 |
2016-10-05 | $13.57 | $13.57 | $13.35 | $13.45 | $13.17 | 2,577 |
2016-10-04 | $12.97 | $13.30 | $12.97 | $13.30 | $13.03 | 1,329 |
2016-10-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.66 | 537 |
2016-09-30 | $13.01 | $13.15 | $13.01 | $13.09 | $12.82 | 4,463 |
2016-09-29 | $13.19 | $13.19 | $13.01 | $13.01 | $12.74 | 1,691 |
2016-09-28 | $13.04 | $13.04 | $13.04 | $13.04 | $12.77 | 65 |
2016-09-27 | $13.04 | $13.04 | $12.99 | $13.04 | $12.77 | 1,031 |
2016-09-26 | $12.79 | $13.14 | $12.79 | $13.00 | $12.73 | 4,509 |
2016-09-23 | $12.93 | $13.20 | $12.93 | $13.17 | $12.89 | 9,507 |
2016-09-22 | $13.50 | $13.50 | $12.88 | $13.18 | $12.90 | 13,665 |
2016-09-21 | $13.62 | $13.62 | $13.24 | $13.41 | $13.13 | 7,251 |
2016-09-20 | $13.41 | $13.55 | $13.17 | $13.55 | $13.27 | 5,004 |
2016-09-19 | $13.57 | $13.57 | $13.38 | $13.47 | $13.19 | 10,487 |
2016-09-16 | $13.15 | $13.48 | $13.15 | $13.44 | $13.16 | 9,370 |
2016-09-15 | $13.35 | $13.55 | $13.35 | $13.41 | $13.13 | 4,312 |
2016-09-14 | $13.57 | $13.57 | $13.25 | $13.40 | $13.12 | 15,832 |
2016-09-13 | $13.04 | $13.60 | $13.04 | $13.55 | $13.27 | 11,522 |
2016-09-12 | $13.59 | $13.85 | $13.32 | $13.32 | $13.04 | 26,958 |
2016-09-09 | $13.75 | $13.75 | $13.36 | $13.65 | $13.36 | 12,220 |
2016-09-08 | $12.84 | $13.29 | $12.84 | $13.29 | $13.01 | 458 |
2016-09-07 | $13.03 | $13.03 | $12.83 | $13.01 | $12.74 | 594 |
2016-09-06 | $13.39 | $13.64 | $13.04 | $13.07 | $12.80 | 9,070 |
2016-09-02 | $13.28 | $13.32 | $13.28 | $13.30 | $13.02 | 5,199 |
2016-09-01 | $13.25 | $13.31 | $13.17 | $13.17 | $12.89 | 2,194 |
2016-08-31 | $13.22 | $13.22 | $13.20 | $13.20 | $12.92 | 4,687 |
2016-08-30 | $13.20 | $13.22 | $13.17 | $13.17 | $12.89 | 2,552 |
2016-08-29 | $13.30 | $13.47 | $13.25 | $13.28 | $13.00 | 9,732 |
2016-08-26 | $13.50 | $13.50 | $12.79 | $13.45 | $13.17 | 14,191 |
2016-08-25 | $13.29 | $13.50 | $13.29 | $13.46 | $13.18 | 3,112 |
2016-08-24 | $13.22 | $13.22 | $13.12 | $13.12 | $12.85 | 2,230 |
2016-08-23 | $13.12 | $13.18 | $13.12 | $13.18 | $12.90 | 3,378 |
2016-08-22 | $13.04 | $13.26 | $13.04 | $13.10 | $12.83 | 8,404 |
2016-08-19 | $13.12 | $13.50 | $13.12 | $13.25 | $12.97 | 8,182 |
2016-08-18 | $12.74 | $13.01 | $12.70 | $13.00 | $12.73 | 12,972 |
2016-08-17 | $13.25 | $13.31 | $13.19 | $13.19 | $12.91 | 9,786 |
2016-08-16 | $13.10 | $13.26 | $12.85 | $13.19 | $12.91 | 14,569 |
2016-08-15 | $13.18 | $13.18 | $13.10 | $13.10 | $12.82 | 408 |
2016-08-12 | $13.07 | $13.07 | $13.07 | $13.07 | $12.80 | 101 |
2016-08-11 | $12.96 | $13.10 | $12.80 | $13.07 | $12.80 | 8,494 |
2016-08-10 | $12.79 | $13.05 | $12.79 | $13.05 | $12.78 | 5,718 |
2016-08-09 | $13.18 | $13.18 | $12.91 | $13.02 | $12.75 | 2,728 |
2016-08-08 | $13.12 | $13.12 | $13.12 | $13.12 | $12.85 | 675 |
2016-08-05 | $12.63 | $13.17 | $12.63 | $12.99 | $12.72 | 10,351 |
2016-08-04 | $13.11 | $13.11 | $13.11 | $13.11 | $12.83 | 14 |
2016-08-03 | $12.95 | $13.11 | $12.95 | $13.11 | $12.83 | 495 |
2016-08-02 | $12.71 | $13.15 | $12.70 | $13.15 | $12.87 | 2,272 |
2016-08-01 | $12.78 | $12.95 | $12.78 | $12.84 | $12.57 | 2,861 |
2016-07-29 | $13.10 | $13.34 | $12.71 | $12.89 | $12.62 | 5,541 |
2016-07-28 | $13.50 | $13.50 | $13.10 | $13.10 | $12.83 | 1,381 |
2016-07-27 | $13.54 | $13.54 | $13.00 | $13.04 | $12.77 | 11,252 |
2016-07-26 | $13.02 | $13.02 | $13.02 | $13.02 | $12.75 | 263 |
2016-07-25 | $13.04 | $13.27 | $13.01 | $13.02 | $12.75 | 4,964 |
2016-07-22 | $13.48 | $13.48 | $13.19 | $13.19 | $12.92 | 8,509 |
2016-07-21 | $13.24 | $13.33 | $13.23 | $13.23 | $12.95 | 4,941 |
2016-07-20 | $13.11 | $13.29 | $13.11 | $13.24 | $12.96 | 2,213 |
2016-07-19 | $13.37 | $13.37 | $13.08 | $13.22 | $12.94 | 12,009 |
2016-07-18 | $13.09 | $13.42 | $13.09 | $13.27 | $12.99 | 6,906 |
2016-07-15 | $13.94 | $13.94 | $13.14 | $13.30 | $13.02 | 5,563 |
2016-07-14 | $12.98 | $13.48 | $12.72 | $13.21 | $12.93 | 59,481 |
2016-07-13 | $12.96 | $13.16 | $12.71 | $12.81 | $12.54 | 34,821 |
2016-07-12 | $12.92 | $13.20 | $12.85 | $12.99 | $12.71 | 42,878 |
2016-07-11 | $12.87 | $12.91 | $12.63 | $12.76 | $12.49 | 14,971 |
2016-07-08 | $12.65 | $12.90 | $12.63 | $12.63 | $12.37 | 28,645 |
2016-07-07 | $12.80 | $12.92 | $12.70 | $12.71 | $12.44 | 22,410 |
2016-07-06 | $12.68 | $12.92 | $12.60 | $12.81 | $12.54 | 10,020 |
2016-07-05 | $12.65 | $12.88 | $12.65 | $12.80 | $12.53 | 12,081 |
2016-07-01 | $12.94 | $13.09 | $12.77 | $12.87 | $12.60 | 20,672 |
2016-06-30 | $13.00 | $13.31 | $12.95 | $12.95 | $12.68 | 3,282 |
2016-06-29 | $12.97 | $13.02 | $12.94 | $13.00 | $12.73 | 13,696 |
2016-06-28 | $13.07 | $13.32 | $12.82 | $12.93 | $12.66 | 13,225 |
2016-06-27 | $13.02 | $13.16 | $12.86 | $13.12 | $12.85 | 16,094 |
2016-06-24 | $13.27 | $13.46 | $13.24 | $13.28 | $13.00 | 27,080 |
2016-06-23 | $13.63 | $13.78 | $13.54 | $13.60 | $13.32 | 2,601 |
2016-06-22 | $13.87 | $13.87 | $13.63 | $13.63 | $13.34 | 350 |
2016-06-21 | $13.32 | $13.95 | $13.32 | $13.95 | $13.66 | 3,843 |
2016-06-20 | $13.64 | $13.80 | $13.41 | $13.64 | $13.35 | 11,343 |
2016-06-17 | $13.40 | $13.59 | $13.40 | $13.47 | $13.19 | 1,740 |
2016-06-16 | $13.19 | $13.55 | $13.14 | $13.40 | $13.12 | 13,474 |
2016-06-15 | $13.57 | $13.66 | $13.42 | $13.52 | $13.24 | 8,135 |
2016-06-14 | $13.50 | $13.66 | $13.45 | $13.66 | $13.37 | 5,415 |
2016-06-13 | $13.55 | $13.55 | $13.50 | $13.51 | $13.23 | 2,401 |
2016-06-10 | $13.56 | $13.70 | $13.56 | $13.60 | $13.32 | 4,821 |
2016-06-09 | $13.62 | $13.71 | $13.57 | $13.71 | $13.43 | 2,510 |
2016-06-08 | $13.87 | $13.87 | $13.56 | $13.79 | $13.50 | 1,000 |
2016-06-07 | $14.00 | $14.00 | $13.57 | $13.86 | $13.57 | 2,503 |
2016-06-06 | $13.54 | $13.89 | $13.54 | $13.89 | $13.60 | 2,456 |
2016-06-03 | $14.01 | $14.07 | $13.80 | $13.80 | $13.51 | 7,577 |
2016-06-02 | $14.26 | $14.30 | $14.15 | $14.16 | $13.86 | 8,445 |
2016-06-01 | $14.34 | $14.38 | $14.25 | $14.33 | $14.03 | 2,147 |
2016-05-31 | $14.50 | $14.66 | $14.47 | $14.47 | $14.16 | 3,202 |
2016-05-27 | $14.40 | $14.50 | $14.40 | $14.50 | $14.20 | 2,562 |
2016-05-26 | $14.27 | $14.27 | $14.27 | $14.27 | $13.97 | 202 |
2016-05-25 | $14.40 | $14.40 | $14.40 | $14.40 | $14.09 | 139 |
2016-05-24 | $14.45 | $14.49 | $14.36 | $14.40 | $14.10 | 7,729 |
2016-05-23 | $14.38 | $14.42 | $14.23 | $14.30 | $14.00 | 9,504 |
2016-05-20 | $14.57 | $14.57 | $14.38 | $14.38 | $14.08 | 600 |
2016-05-19 | $14.70 | $14.70 | $14.04 | $14.40 | $14.10 | 2,074 |
2016-05-18 | $14.19 | $14.53 | $14.14 | $14.53 | $14.23 | 18,804 |
2016-05-17 | $14.21 | $14.21 | $14.05 | $14.06 | $13.76 | 1,355 |
2016-05-16 | $13.90 | $14.12 | $13.90 | $14.05 | $13.76 | 4,506 |
2016-05-13 | $13.99 | $14.21 | $13.95 | $13.95 | $13.66 | 1,532 |
2016-05-12 | $14.06 | $14.12 | $14.06 | $14.12 | $13.82 | 11,416 |
2016-05-11 | $14.06 | $14.07 | $13.97 | $14.04 | $13.75 | 12,518 |
2016-05-10 | $13.95 | $14.05 | $13.95 | $14.03 | $13.74 | 2,478 |
2016-05-09 | $13.90 | $14.07 | $13.90 | $14.07 | $13.78 | 2,270 |
2016-05-06 | $13.92 | $14.10 | $13.92 | $14.07 | $13.78 | 1,607 |
2016-05-05 | $14.19 | $14.20 | $14.01 | $14.02 | $13.73 | 5,841 |
2016-05-04 | $14.13 | $14.26 | $14.13 | $14.22 | $13.92 | 20,098 |
2016-05-03 | $14.36 | $14.36 | $14.12 | $14.25 | $13.96 | 1,945 |
2016-05-02 | $14.38 | $14.49 | $14.38 | $14.49 | $14.19 | 1,865 |
2016-04-29 | $14.55 | $14.55 | $14.35 | $14.35 | $14.05 | 700 |
2016-04-28 | $14.45 | $14.45 | $14.36 | $14.36 | $14.06 | 956 |
2016-04-27 | $14.60 | $14.62 | $14.38 | $14.38 | $14.08 | 3,869 |
2016-04-26 | $14.81 | $14.81 | $14.69 | $14.70 | $14.39 | 670 |
2016-04-25 | $14.62 | $14.62 | $14.58 | $14.62 | $14.31 | 866 |
2016-04-22 | $14.46 | $14.60 | $14.46 | $14.56 | $14.26 | 2,873 |
2016-04-21 | $14.54 | $14.64 | $14.49 | $14.52 | $14.21 | 2,616 |
2016-04-20 | $14.22 | $14.32 | $14.21 | $14.32 | $14.02 | 4,100 |
2016-04-19 | $14.34 | $14.35 | $14.22 | $14.22 | $13.92 | 3,724 |
2016-04-18 | $14.20 | $14.31 | $14.16 | $14.24 | $13.94 | 4,576 |
2016-04-15 | $14.13 | $14.13 | $14.13 | $14.13 | $13.83 | 100 |
2016-04-14 | $14.21 | $14.30 | $14.17 | $14.17 | $13.87 | 5,750 |
2016-04-13 | $14.27 | $14.27 | $14.11 | $14.19 | $13.89 | 2,414 |
2016-04-12 | $14.18 | $14.26 | $14.18 | $14.26 | $13.96 | 1,732 |
2016-04-11 | $14.06 | $14.06 | $14.06 | $14.06 | $13.77 | 606 |
2016-04-08 | $14.08 | $14.16 | $14.08 | $14.16 | $13.86 | 375 |
2016-04-07 | $14.06 | $14.11 | $14.04 | $14.05 | $13.76 | 4,942 |
2016-04-06 | $14.20 | $14.25 | $14.09 | $14.19 | $13.89 | 12,467 |
2016-04-05 | $14.25 | $14.25 | $14.07 | $14.11 | $13.81 | 4,043 |
2016-04-04 | $14.23 | $14.33 | $14.23 | $14.25 | $13.95 | 5,476 |
2016-04-01 | $14.21 | $14.47 | $14.21 | $14.33 | $14.03 | 1,190 |
2016-03-31 | $14.42 | $14.45 | $14.34 | $14.34 | $14.03 | 3,789 |
2016-03-30 | $14.44 | $14.60 | $14.38 | $14.44 | $14.14 | 3,145 |
2016-03-29 | $14.62 | $14.62 | $14.37 | $14.39 | $14.09 | 13,546 |
2016-03-28 | $14.85 | $14.85 | $14.65 | $14.72 | $14.41 | 4,459 |
2016-03-24 | $14.73 | $14.95 | $14.73 | $14.80 | $14.49 | 9,423 |
2016-03-23 | $14.72 | $15.00 | $14.68 | $14.73 | $14.42 | 1,763 |
2016-03-22 | $14.75 | $14.81 | $14.75 | $14.75 | $14.44 | 2,022 |
2016-03-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.66 | 494 |
2016-03-18 | $14.91 | $14.91 | $14.74 | $14.78 | $14.47 | 4,151 |
2016-03-17 | $14.83 | $14.85 | $14.76 | $14.77 | $14.46 | 8,919 |
2016-03-16 | $15.20 | $15.20 | $15.00 | $15.04 | $14.72 | 6,737 |
2016-03-15 | $14.93 | $15.14 | $14.93 | $15.13 | $14.81 | 4,954 |
2016-03-14 | $15.16 | $15.29 | $15.00 | $15.15 | $14.83 | 8,280 |
2016-03-11 | $15.14 | $15.23 | $15.14 | $15.18 | $14.86 | 2,948 |
2016-03-10 | $15.00 | $15.18 | $14.77 | $15.07 | $14.75 | 11,748 |
2016-03-09 | $14.73 | $14.99 | $14.73 | $14.99 | $14.68 | 1,305 |
2016-03-08 | $14.89 | $14.89 | $14.65 | $14.71 | $14.40 | 4,123 |
2016-03-07 | $15.10 | $15.10 | $14.87 | $15.00 | $14.69 | 53,811 |
2016-03-04 | $14.73 | $14.95 | $14.73 | $14.89 | $14.58 | 2,981 |
2016-03-03 | $14.86 | $14.86 | $14.66 | $14.66 | $14.35 | 1,578 |
2016-03-02 | $14.75 | $14.87 | $14.72 | $14.72 | $14.41 | 13,326 |
2016-03-01 | $14.34 | $14.71 | $14.34 | $14.69 | $14.38 | 4,586 |
2016-02-29 | $14.36 | $14.41 | $14.36 | $14.41 | $14.11 | 459 |
2016-02-26 | $14.43 | $14.51 | $14.43 | $14.45 | $14.15 | 1,023 |
2016-02-25 | $14.25 | $14.39 | $14.13 | $14.39 | $14.09 | 17,579 |
2016-02-24 | $14.02 | $14.40 | $14.02 | $14.40 | $14.10 | 4,317 |
2016-02-23 | $14.57 | $14.57 | $14.37 | $14.41 | $14.11 | 11,036 |
2016-02-22 | $14.59 | $14.62 | $14.45 | $14.45 | $14.15 | 23,854 |
2016-02-19 | $14.39 | $14.50 | $14.36 | $14.47 | $14.17 | 9,946 |
2016-02-18 | $14.93 | $14.93 | $14.41 | $14.41 | $14.11 | 15,486 |
2016-02-17 | $14.78 | $14.81 | $14.75 | $14.81 | $14.50 | 2,800 |
2016-02-16 | $14.39 | $14.60 | $14.39 | $14.60 | $14.29 | 1,678 |
2016-02-12 | $14.27 | $14.48 | $14.25 | $14.40 | $14.10 | 2,693 |
2016-02-11 | $14.12 | $14.19 | $13.87 | $14.14 | $13.85 | 32,497 |
2016-02-10 | $14.40 | $14.54 | $14.32 | $14.44 | $14.14 | 42,236 |
2016-02-09 | $14.42 | $14.48 | $14.28 | $14.44 | $14.14 | 4,887 |
2016-02-08 | $14.53 | $14.54 | $14.41 | $14.46 | $14.16 | 18,379 |
2016-02-05 | $14.80 | $14.82 | $14.80 | $14.82 | $14.51 | 450 |
2016-02-04 | $14.94 | $14.94 | $14.77 | $14.89 | $14.58 | 376 |
2016-02-03 | $14.68 | $14.92 | $14.68 | $14.92 | $14.61 | 1,191 |
2016-02-02 | $15.01 | $15.01 | $14.94 | $14.94 | $14.63 | 1,362 |
2016-02-01 | $15.17 | $15.25 | $15.17 | $15.24 | $14.92 | 6,505 |
2016-01-29 | $15.24 | $15.28 | $15.08 | $15.22 | $14.90 | 9,446 |
2016-01-28 | $15.50 | $15.50 | $15.39 | $15.45 | $15.13 | 4,196 |
2016-01-27 | $15.60 | $15.65 | $15.47 | $15.47 | $15.14 | 7,750 |
2016-01-26 | $15.37 | $15.55 | $15.37 | $15.55 | $15.22 | 400 |
2016-01-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 88 |
2016-01-22 | $15.73 | $15.75 | $15.59 | $15.75 | $15.42 | 615 |
2016-01-21 | $15.52 | $15.55 | $15.44 | $15.52 | $15.20 | 1,268 |
2016-01-20 | $15.34 | $15.53 | $15.21 | $15.45 | $15.13 | 23,538 |
2016-01-19 | $15.64 | $15.68 | $15.56 | $15.63 | $15.30 | 21,492 |
2016-01-15 | $15.50 | $15.75 | $15.49 | $15.60 | $15.27 | 18,709 |
2016-01-14 | $15.73 | $15.88 | $15.72 | $15.78 | $15.45 | 2,572 |
2016-01-13 | $15.95 | $15.97 | $15.77 | $15.77 | $15.44 | 1,553 |
2016-01-12 | $16.00 | $16.00 | $15.95 | $15.99 | $15.66 | 1,072 |
2016-01-11 | $16.17 | $16.17 | $16.05 | $16.17 | $15.83 | 5,428 |
2016-01-08 | $16.12 | $16.12 | $16.05 | $16.10 | $15.76 | 4,760 |
2016-01-07 | $16.09 | $16.27 | $16.09 | $16.15 | $15.81 | 9,474 |
2016-01-06 | $16.33 | $16.36 | $16.23 | $16.29 | $15.95 | 2,364 |
2016-01-05 | $16.48 | $16.56 | $16.47 | $16.56 | $16.21 | 3,526 |
2016-01-04 | $16.35 | $16.56 | $16.33 | $16.56 | $16.21 | 25,235 |
2015-12-31 | $16.75 | $16.75 | $16.60 | $16.66 | $16.31 | 10,879 |
2015-12-30 | $16.85 | $16.90 | $16.78 | $16.80 | $16.45 | 1,860 |
2015-12-29 | $16.55 | $16.79 | $16.43 | $16.79 | $16.44 | 58,875 |
2015-12-28 | $16.50 | $16.53 | $16.49 | $16.53 | $16.18 | 2,928 |
2015-12-24 | $16.69 | $16.69 | $16.63 | $16.63 | $16.28 | 700 |
2015-12-23 | $16.76 | $16.76 | $16.66 | $16.72 | $16.37 | 6,335 |
2015-12-22 | $16.51 | $16.66 | $16.46 | $16.65 | $16.30 | 4,337 |
2015-12-21 | $16.40 | $16.51 | $16.31 | $16.50 | $16.15 | 9,824 |
2015-12-18 | $16.42 | $16.55 | $16.35 | $16.40 | $16.06 | 50,181 |
2015-12-17 | $16.88 | $16.88 | $16.63 | $16.71 | $16.36 | 24,752 |
2015-12-16 | $16.83 | $16.95 | $16.67 | $16.79 | $16.44 | 259,746 |
2015-12-15 | $16.76 | $16.78 | $16.69 | $16.78 | $16.43 | 3,216 |
2015-12-14 | $16.32 | $16.58 | $16.31 | $16.58 | $16.23 | 4,950 |
2015-12-11 | $16.40 | $16.41 | $16.25 | $16.25 | $15.91 | 2,995 |
2015-12-10 | $16.48 | $16.73 | $16.48 | $16.73 | $16.38 | 1,755 |
2015-12-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.25 | 151 |
2015-12-08 | $16.50 | $16.69 | $16.50 | $16.60 | $16.25 | 1,977 |
2015-12-07 | $16.68 | $16.70 | $16.56 | $16.65 | $16.30 | 28,425 |
2015-12-04 | $17.00 | $17.00 | $16.77 | $16.82 | $16.47 | 1,639 |
2015-12-03 | $16.55 | $17.09 | $16.39 | $17.05 | $16.69 | 35,705 |
2015-12-02 | $16.35 | $16.50 | $16.35 | $16.43 | $16.09 | 9,567 |
2015-12-01 | $16.40 | $16.45 | $16.40 | $16.42 | $16.08 | 1,910 |
2015-11-30 | $16.65 | $16.66 | $16.58 | $16.65 | $16.30 | 3,426 |
2015-11-27 | $16.70 | $16.70 | $16.67 | $16.67 | $16.32 | 2,739 |
2015-11-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.42 | 164 |
2015-11-24 | $16.70 | $16.77 | $16.68 | $16.77 | $16.42 | 7,342 |
2015-11-23 | $16.85 | $16.90 | $16.73 | $16.79 | $16.44 | 11,830 |
2015-11-20 | $16.86 | $16.88 | $16.86 | $16.88 | $16.53 | 611 |
2015-11-19 | $16.75 | $16.82 | $16.54 | $16.76 | $16.40 | 12,701 |
2015-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.64 | 131 |
2015-11-17 | $16.99 | $17.00 | $16.98 | $17.00 | $16.64 | 5,134 |
2015-11-16 | $16.90 | $16.94 | $16.88 | $16.94 | $16.59 | 2,365 |
2015-11-13 | $17.00 | $17.02 | $17.00 | $17.00 | $16.64 | 9,799 |
2015-11-12 | $17.13 | $17.45 | $17.07 | $17.07 | $16.71 | 10,211 |
2015-11-11 | $17.27 | $17.27 | $17.27 | $17.27 | $16.90 | 101 |
2015-11-10 | $17.32 | $17.32 | $17.32 | $17.32 | $16.96 | 51 |
2015-11-09 | $17.42 | $17.42 | $17.15 | $17.32 | $16.96 | 11,646 |
2015-11-06 | $17.07 | $17.31 | $17.07 | $17.19 | $16.83 | 2,886 |
2015-11-05 | $16.85 | $16.93 | $16.85 | $16.87 | $16.52 | 3,150 |
2015-11-04 | $16.80 | $16.87 | $16.80 | $16.87 | $16.52 | 4,340 |
2015-11-03 | $16.72 | $16.80 | $16.64 | $16.78 | $16.43 | 4,147 |
2015-11-02 | $16.69 | $16.69 | $16.58 | $16.67 | $16.32 | 4,776 |
2015-10-30 | $16.56 | $16.58 | $16.40 | $16.40 | $16.06 | 564 |
2015-10-29 | $16.47 | $16.59 | $16.47 | $16.58 | $16.23 | 2,205 |
2015-10-28 | $16.12 | $16.48 | $16.12 | $16.32 | $15.98 | 13,542 |
2015-10-27 | $16.04 | $16.09 | $16.01 | $16.08 | $15.75 | 1,212 |
2015-10-26 | $16.21 | $16.22 | $16.18 | $16.18 | $15.84 | 1,715 |
2015-10-23 | $16.31 | $16.31 | $16.30 | $16.30 | $15.96 | 1,172 |
2015-10-22 | $16.04 | $16.13 | $16.04 | $16.06 | $15.72 | 1,403 |
2015-10-21 | $16.11 | $16.18 | $16.09 | $16.10 | $15.76 | 2,629 |
2015-10-20 | $16.30 | $16.41 | $16.28 | $16.28 | $15.94 | 55,878 |
2015-10-19 | $16.12 | $16.19 | $16.10 | $16.11 | $15.77 | 4,701 |
2015-10-16 | $16.08 | $16.08 | $15.92 | $16.07 | $15.73 | 609 |
2015-10-15 | $16.02 | $16.10 | $16.01 | $16.10 | $15.76 | 640 |
2015-10-14 | $16.11 | $16.12 | $15.84 | $15.88 | $15.55 | 10,380 |
2015-10-13 | $16.17 | $16.35 | $16.13 | $16.23 | $15.89 | 4,058 |
2015-10-12 | $16.44 | $16.44 | $16.24 | $16.25 | $15.91 | 850 |
2015-10-09 | $16.42 | $16.42 | $16.40 | $16.40 | $16.06 | 596 |
2015-10-08 | $16.30 | $16.41 | $16.22 | $16.31 | $15.97 | 2,112 |
2015-10-07 | $16.19 | $16.42 | $16.19 | $16.31 | $15.97 | 999 |
2015-10-06 | $16.29 | $16.29 | $16.18 | $16.18 | $15.84 | 3,320 |
2015-10-05 | $16.24 | $16.39 | $16.12 | $16.39 | $16.04 | 4,205 |
2015-10-02 | $15.87 | $16.06 | $15.73 | $16.05 | $15.71 | 16,061 |
2015-10-01 | $16.19 | $16.30 | $16.11 | $16.28 | $15.94 | 12,317 |
2015-09-30 | $16.31 | $16.42 | $16.29 | $16.29 | $15.95 | 6,014 |
2015-09-29 | $16.45 | $16.45 | $16.25 | $16.29 | $15.95 | 4,423 |
2015-09-28 | $16.62 | $16.62 | $16.45 | $16.47 | $16.13 | 4,979 |
2015-09-25 | $16.73 | $16.85 | $16.70 | $16.75 | $16.40 | 25,367 |
2015-09-24 | $16.52 | $16.62 | $16.48 | $16.62 | $16.27 | 16,741 |
2015-09-23 | $16.75 | $16.77 | $16.63 | $16.73 | $16.38 | 25,300 |
2015-09-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.55 | 21 |
2015-09-21 | $16.76 | $16.98 | $16.76 | $16.90 | $16.55 | 3,485 |
2015-09-18 | $16.66 | $16.78 | $16.62 | $16.62 | $16.27 | 4,431 |
2015-09-17 | $17.31 | $17.52 | $16.67 | $16.96 | $16.60 | 26,175 |
2015-09-16 | $17.33 | $17.33 | $17.16 | $17.27 | $16.91 | 15,696 |
2015-09-15 | $17.07 | $17.30 | $17.01 | $17.20 | $16.84 | 8,942 |
2015-09-14 | $16.86 | $16.88 | $16.86 | $16.87 | $16.52 | 3,162 |
2015-09-11 | $16.92 | $16.92 | $16.86 | $16.92 | $16.57 | 600 |
2015-09-10 | $17.03 | $17.09 | $17.03 | $17.09 | $16.73 | 4,317 |
2015-09-09 | $17.15 | $17.19 | $17.00 | $17.00 | $16.64 | 7,356 |
2015-09-08 | $16.90 | $17.05 | $16.90 | $17.00 | $16.64 | 7,017 |
2015-09-04 | $16.91 | $16.91 | $16.75 | $16.75 | $16.40 | 2,320 |
2015-09-03 | $17.02 | $17.02 | $16.89 | $16.91 | $16.55 | 1,699 |
2015-09-02 | $16.90 | $17.02 | $16.90 | $17.02 | $16.66 | 4,035 |
Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) News Headlines
Recent Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) News
Similar Companies to Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |