YPF (YPF) Exchange: NYSE
Data as of March 29, 2024
$17.65 ($-0.67) -3.66%
YPF - Daily Information
Click for more stock information on YPF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $18.10 |
Previous Close | $17.65 |
High | $18.37 |
Low | $17.59 |
Adjusted Open | $18.10 |
Previous Adjusted Close | $17.65 |
Adjusted High | $18.37 |
Adjusted Low | $17.59 |
About YPF (YPF)
YPF is the leading energy company of Argentina, producing approximately 36% of the total oil and gas in the country and supplying 54% of the fuel markets through a network of more than 1600 gas stations and other assets. YPF is leader in the production of unconventional resources. It is an integrated energy company that generates a large offering consisting of natural gas, electricity, fuels, petrochemicals, lubricants and products for agriculture, among others.
Invest in YPF (YPF)
Historical Stock Data for YPF (YPF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $18.10 | $18.37 | $17.59 | $17.65 | $17.65 | 2,680,256 |
2024-03-07 | $18.45 | $18.84 | $18.14 | $18.32 | $18.32 | 2,916,723 |
2024-03-06 | $18.41 | $18.93 | $18.20 | $18.67 | $18.67 | 3,133,022 |
2024-03-05 | $18.72 | $18.96 | $18.12 | $18.20 | $18.20 | 2,028,186 |
2024-03-04 | $18.89 | $19.10 | $18.39 | $18.71 | $18.71 | 4,666,717 |
2024-03-01 | $17.60 | $17.94 | $17.12 | $17.83 | $17.83 | 2,345,894 |
2024-02-29 | $17.06 | $17.70 | $16.95 | $17.30 | $17.30 | 2,000,135 |
2024-02-28 | $17.28 | $17.48 | $16.94 | $17.07 | $17.07 | 2,200,217 |
2024-02-27 | $17.85 | $18.21 | $17.30 | $17.41 | $17.41 | 2,807,194 |
2024-02-26 | $17.77 | $18.26 | $17.76 | $17.91 | $17.91 | 2,015,703 |
2024-02-23 | $18.00 | $18.16 | $17.64 | $18.04 | $18.04 | 2,081,340 |
2024-02-22 | $17.16 | $18.43 | $16.95 | $18.05 | $18.05 | 9,383,780 |
2024-02-21 | $16.80 | $17.40 | $16.80 | $16.96 | $16.96 | 3,042,449 |
2024-02-20 | $16.63 | $16.95 | $16.47 | $16.71 | $16.71 | 1,833,561 |
2024-02-16 | $16.89 | $17.13 | $16.82 | $16.85 | $16.85 | 1,938,027 |
2024-02-15 | $17.05 | $17.25 | $16.71 | $17.00 | $17.00 | 1,567,012 |
2024-02-14 | $16.90 | $17.19 | $16.76 | $17.02 | $17.02 | 1,989,040 |
2024-02-13 | $16.50 | $16.75 | $16.46 | $16.66 | $16.66 | 1,233,841 |
2024-02-12 | $16.67 | $16.89 | $16.61 | $16.74 | $16.74 | 1,126,945 |
2024-02-09 | $15.84 | $16.84 | $15.82 | $16.64 | $16.64 | 2,304,828 |
2024-02-08 | $16.02 | $16.21 | $15.80 | $15.81 | $15.81 | 1,293,059 |
2024-02-07 | $15.05 | $16.25 | $14.94 | $16.04 | $16.04 | 2,503,020 |
2024-02-06 | $16.55 | $16.69 | $16.18 | $16.53 | $16.53 | 1,649,343 |
2024-02-05 | $17.04 | $17.14 | $16.24 | $16.41 | $16.41 | 1,533,905 |
2024-02-02 | $17.28 | $17.48 | $17.06 | $17.18 | $17.18 | 1,113,214 |
2024-02-01 | $17.58 | $17.73 | $17.24 | $17.49 | $17.49 | 1,658,493 |
2024-01-31 | $17.29 | $17.69 | $17.11 | $17.28 | $17.28 | 1,557,230 |
2024-01-30 | $17.50 | $17.62 | $17.23 | $17.29 | $17.29 | 1,300,208 |
2024-01-29 | $17.45 | $17.60 | $16.97 | $17.54 | $17.54 | 1,793,875 |
2024-01-26 | $17.30 | $17.80 | $17.21 | $17.69 | $17.69 | 2,729,854 |
2024-01-25 | $16.75 | $17.37 | $16.71 | $17.37 | $17.37 | 3,256,991 |
2024-01-24 | $16.00 | $16.69 | $15.98 | $16.44 | $16.44 | 2,677,613 |
2024-01-23 | $15.62 | $16.03 | $15.53 | $15.79 | $15.79 | 1,575,558 |
2024-01-22 | $15.35 | $15.99 | $15.24 | $15.64 | $15.64 | 2,652,141 |
2024-01-19 | $15.24 | $15.63 | $15.10 | $15.63 | $15.63 | 1,864,443 |
2024-01-18 | $15.01 | $15.26 | $14.90 | $15.20 | $15.20 | 1,568,782 |
2024-01-17 | $14.80 | $15.06 | $14.53 | $15.00 | $15.00 | 2,715,437 |
2024-01-16 | $15.76 | $15.80 | $14.85 | $14.91 | $14.91 | 3,794,182 |
2024-01-12 | $16.25 | $16.27 | $15.86 | $15.89 | $15.89 | 1,277,939 |
2024-01-11 | $16.05 | $16.15 | $15.75 | $15.99 | $15.99 | 2,795,594 |
2024-01-10 | $16.14 | $16.17 | $15.68 | $15.90 | $15.90 | 1,647,857 |
2024-01-09 | $16.65 | $16.65 | $15.91 | $16.04 | $16.04 | 2,388,817 |
2024-01-08 | $16.55 | $16.72 | $16.22 | $16.71 | $16.71 | 1,181,721 |
2024-01-05 | $16.38 | $16.70 | $16.23 | $16.70 | $16.70 | 1,788,307 |
2024-01-04 | $16.71 | $16.87 | $16.22 | $16.23 | $16.23 | 1,627,706 |
2024-01-03 | $16.60 | $17.07 | $16.56 | $16.77 | $16.77 | 2,152,264 |
2024-01-02 | $17.15 | $17.25 | $16.47 | $16.52 | $16.52 | 2,197,813 |
2023-12-29 | $17.12 | $17.42 | $17.02 | $17.19 | $17.19 | 1,794,921 |
2023-12-28 | $17.09 | $17.49 | $16.83 | $17.01 | $17.01 | 2,681,929 |
2023-12-27 | $17.40 | $17.77 | $17.07 | $17.24 | $17.24 | 3,199,501 |
2023-12-26 | $17.70 | $18.00 | $17.41 | $17.47 | $17.47 | 2,265,695 |
2023-12-22 | $17.50 | $17.84 | $17.19 | $17.50 | $17.50 | 2,807,511 |
2023-12-21 | $18.30 | $18.82 | $17.14 | $17.65 | $17.65 | 5,858,757 |
2023-12-20 | $17.36 | $17.84 | $17.15 | $17.70 | $17.70 | 3,424,079 |
2023-12-19 | $17.52 | $17.61 | $17.21 | $17.32 | $17.32 | 2,262,054 |
2023-12-18 | $17.12 | $17.76 | $17.12 | $17.52 | $17.52 | 2,417,886 |
2023-12-15 | $17.51 | $17.58 | $16.93 | $17.04 | $17.04 | 3,284,382 |
2023-12-14 | $17.90 | $17.94 | $17.30 | $17.43 | $17.43 | 4,081,494 |
2023-12-13 | $17.56 | $17.63 | $16.56 | $17.60 | $17.60 | 5,004,225 |
2023-12-12 | $17.17 | $17.46 | $16.73 | $17.26 | $17.26 | 3,689,008 |
2023-12-11 | $17.15 | $17.20 | $16.55 | $17.08 | $17.08 | 2,375,220 |
2023-12-08 | $16.53 | $17.33 | $16.42 | $17.14 | $17.14 | 2,813,543 |
2023-12-07 | $16.78 | $17.04 | $16.35 | $16.50 | $16.50 | 2,572,286 |
2023-12-06 | $17.05 | $17.21 | $16.05 | $16.41 | $16.41 | 3,934,077 |
2023-12-05 | $16.01 | $17.17 | $16.01 | $17.09 | $17.09 | 4,561,286 |
2023-12-04 | $16.10 | $16.30 | $15.88 | $16.04 | $16.04 | 2,566,076 |
2023-12-01 | $16.51 | $16.78 | $15.94 | $16.15 | $16.15 | 3,721,112 |
2023-11-30 | $17.35 | $17.35 | $16.41 | $16.61 | $16.61 | 2,977,209 |
2023-11-29 | $17.09 | $17.30 | $16.61 | $16.98 | $16.98 | 3,102,791 |
2023-11-28 | $17.26 | $17.30 | $16.56 | $16.79 | $16.79 | 4,087,872 |
2023-11-27 | $17.85 | $18.23 | $16.73 | $17.26 | $17.26 | 8,029,768 |
2023-11-24 | $15.19 | $17.80 | $14.77 | $16.84 | $16.84 | 11,069,797 |
2023-11-22 | $14.60 | $15.17 | $14.21 | $15.00 | $15.00 | 5,782,665 |
2023-11-21 | $14.60 | $15.13 | $14.16 | $14.83 | $14.83 | 7,192,759 |
2023-11-20 | $13.55 | $15.38 | $13.34 | $15.01 | $15.01 | 24,596,282 |
2023-11-17 | $10.26 | $10.94 | $10.26 | $10.73 | $10.73 | 2,200,125 |
2023-11-16 | $10.14 | $10.31 | $10.07 | $10.21 | $10.21 | 2,218,266 |
2023-11-15 | $10.45 | $10.57 | $10.24 | $10.25 | $10.25 | 1,184,728 |
2023-11-14 | $10.38 | $10.57 | $10.25 | $10.47 | $10.47 | 1,358,320 |
2023-11-13 | $10.31 | $10.42 | $10.08 | $10.16 | $10.16 | 932,822 |
2023-11-10 | $10.08 | $10.52 | $9.88 | $10.32 | $10.32 | 1,759,609 |
2023-11-09 | $9.77 | $10.30 | $9.57 | $9.96 | $9.96 | 1,562,096 |
2023-11-08 | $10.10 | $10.24 | $9.89 | $10.03 | $10.03 | 1,900,551 |
2023-11-07 | $10.22 | $10.38 | $10.08 | $10.14 | $10.14 | 1,479,226 |
2023-11-06 | $10.81 | $10.83 | $10.20 | $10.24 | $10.24 | 1,337,343 |
2023-11-03 | $10.83 | $10.97 | $10.58 | $10.72 | $10.72 | 1,494,357 |
2023-11-02 | $10.56 | $10.85 | $10.43 | $10.70 | $10.70 | 1,685,946 |
2023-11-01 | $9.97 | $10.60 | $9.66 | $10.35 | $10.35 | 2,634,627 |
2023-10-31 | $10.39 | $10.51 | $9.81 | $9.93 | $9.93 | 3,516,915 |
2023-10-30 | $10.92 | $11.10 | $10.24 | $10.45 | $10.45 | 2,652,505 |
2023-10-27 | $11.27 | $11.39 | $10.98 | $11.04 | $11.04 | 1,267,293 |
2023-10-26 | $11.12 | $11.39 | $10.98 | $11.30 | $11.30 | 1,190,440 |
2023-10-25 | $11.29 | $11.76 | $11.04 | $11.27 | $11.27 | 2,472,193 |
2023-10-24 | $11.57 | $11.90 | $11.17 | $11.24 | $11.24 | 2,170,215 |
2023-10-23 | $11.65 | $11.85 | $10.87 | $11.49 | $11.49 | 5,268,195 |
2023-10-20 | $12.56 | $12.87 | $12.15 | $12.29 | $12.29 | 1,439,617 |
2023-10-19 | $13.28 | $13.29 | $12.54 | $12.61 | $12.61 | 1,912,718 |
2023-10-18 | $13.75 | $13.80 | $13.19 | $13.50 | $13.50 | 1,871,397 |
2023-10-17 | $12.95 | $13.80 | $12.86 | $13.72 | $13.72 | 2,069,515 |
2023-10-16 | $12.94 | $13.08 | $12.62 | $12.98 | $12.98 | 896,980 |
2023-10-13 | $13.12 | $13.15 | $12.67 | $12.74 | $12.74 | 1,622,847 |
2023-10-12 | $12.59 | $12.92 | $12.26 | $12.86 | $12.86 | 2,030,508 |
2023-10-11 | $12.08 | $12.57 | $12.02 | $12.50 | $12.50 | 1,372,595 |
2023-10-10 | $12.01 | $12.24 | $11.92 | $12.08 | $12.08 | 1,214,418 |
2023-10-09 | $11.50 | $12.09 | $11.50 | $11.97 | $11.97 | 1,670,413 |
2023-10-06 | $11.55 | $11.82 | $11.28 | $11.40 | $11.40 | 1,929,586 |
2023-10-05 | $11.26 | $11.56 | $11.21 | $11.49 | $11.49 | 1,493,121 |
2023-10-04 | $11.48 | $11.52 | $11.09 | $11.46 | $11.46 | 1,976,651 |
2023-10-03 | $12.01 | $12.15 | $11.48 | $11.64 | $11.64 | 2,204,241 |
2023-10-02 | $12.17 | $12.26 | $11.90 | $12.12 | $12.12 | 1,732,556 |
2023-09-29 | $12.74 | $12.74 | $12.21 | $12.25 | $12.25 | 2,069,434 |
2023-09-28 | $12.64 | $12.81 | $12.57 | $12.62 | $12.62 | 962,155 |
2023-09-27 | $12.38 | $12.81 | $12.21 | $12.69 | $12.69 | 1,635,159 |
2023-09-26 | $12.32 | $12.67 | $12.15 | $12.21 | $12.21 | 1,826,350 |
2023-09-25 | $12.87 | $12.87 | $12.52 | $12.58 | $12.58 | 1,287,298 |
2023-09-22 | $13.18 | $13.40 | $12.85 | $12.87 | $12.87 | 1,780,149 |
2023-09-21 | $12.44 | $13.34 | $12.32 | $13.12 | $13.12 | 3,198,293 |
2023-09-20 | $12.92 | $13.23 | $12.76 | $12.79 | $12.79 | 1,678,116 |
2023-09-19 | $13.20 | $13.35 | $12.79 | $12.94 | $12.94 | 1,460,950 |
2023-09-18 | $12.80 | $13.09 | $12.58 | $13.08 | $13.08 | 1,086,697 |
2023-09-15 | $12.92 | $12.96 | $12.62 | $12.71 | $12.71 | 1,546,431 |
2023-09-14 | $13.00 | $13.04 | $12.68 | $12.93 | $12.93 | 1,386,925 |
2023-09-13 | $12.50 | $12.88 | $12.35 | $12.84 | $12.84 | 2,262,314 |
2023-09-12 | $11.97 | $12.57 | $11.83 | $12.45 | $12.45 | 2,637,803 |
2023-09-11 | $12.67 | $12.89 | $11.91 | $12.07 | $12.07 | 2,817,295 |
2023-09-08 | $13.04 | $13.83 | $12.45 | $12.66 | $12.66 | 3,887,317 |
2023-09-07 | $13.34 | $13.43 | $13.00 | $13.09 | $13.09 | 1,908,629 |
2023-09-06 | $13.54 | $13.96 | $13.47 | $13.47 | $13.47 | 1,546,573 |
2023-09-05 | $14.12 | $14.29 | $13.42 | $13.65 | $13.65 | 3,136,793 |
2023-09-01 | $14.53 | $14.74 | $14.20 | $14.21 | $14.21 | 1,447,381 |
2023-08-31 | $14.73 | $14.80 | $14.37 | $14.44 | $14.44 | 1,721,613 |
2023-08-30 | $14.87 | $15.13 | $14.57 | $14.61 | $14.61 | 1,422,163 |
2023-08-29 | $14.96 | $15.26 | $14.71 | $14.84 | $14.84 | 1,795,854 |
2023-08-28 | $14.85 | $15.09 | $14.72 | $14.90 | $14.90 | 1,722,825 |
2023-08-25 | $14.83 | $14.87 | $14.49 | $14.75 | $14.75 | 918,236 |
2023-08-24 | $15.10 | $15.13 | $14.62 | $14.69 | $14.69 | 1,125,723 |
2023-08-23 | $14.51 | $15.20 | $14.50 | $15.03 | $15.03 | 1,588,403 |
2023-08-22 | $14.32 | $14.73 | $14.30 | $14.62 | $14.62 | 1,142,612 |
2023-08-21 | $14.78 | $14.83 | $14.18 | $14.40 | $14.40 | 1,288,281 |
2023-08-18 | $14.54 | $14.77 | $14.24 | $14.59 | $14.59 | 1,753,458 |
2023-08-17 | $14.89 | $15.36 | $14.58 | $14.74 | $14.74 | 2,287,000 |
2023-08-16 | $14.11 | $14.99 | $14.06 | $14.63 | $14.63 | 2,434,425 |
2023-08-15 | $14.20 | $14.50 | $13.97 | $14.07 | $14.07 | 1,609,518 |
2023-08-14 | $14.14 | $15.25 | $13.02 | $14.23 | $14.23 | 5,292,083 |
2023-08-11 | $14.57 | $14.87 | $14.11 | $14.51 | $14.51 | 2,083,271 |
2023-08-10 | $14.18 | $14.58 | $14.16 | $14.39 | $14.39 | 1,428,864 |
2023-08-09 | $14.48 | $14.67 | $14.30 | $14.33 | $14.33 | 1,327,750 |
2023-08-08 | $13.73 | $14.48 | $13.58 | $14.33 | $14.33 | 1,705,586 |
2023-08-07 | $14.00 | $14.14 | $13.84 | $13.95 | $13.95 | 1,552,122 |
2023-08-04 | $14.06 | $14.59 | $14.02 | $14.07 | $14.07 | 1,472,063 |
2023-08-03 | $14.26 | $14.28 | $13.58 | $14.00 | $14.00 | 2,272,102 |
2023-08-02 | $14.60 | $14.60 | $14.01 | $14.26 | $14.26 | 1,448,476 |
2023-08-01 | $14.66 | $14.98 | $14.57 | $14.68 | $14.68 | 1,374,292 |
2023-07-31 | $14.61 | $14.98 | $14.50 | $14.89 | $14.89 | 1,340,848 |
2023-07-28 | $14.40 | $14.77 | $14.40 | $14.59 | $14.59 | 1,966,604 |
2023-07-27 | $15.39 | $15.40 | $14.34 | $14.35 | $14.35 | 2,469,279 |
2023-07-26 | $15.72 | $15.72 | $15.33 | $15.40 | $15.40 | 1,010,755 |
2023-07-25 | $15.65 | $15.80 | $15.36 | $15.63 | $15.63 | 866,530 |
2023-07-24 | $15.59 | $16.19 | $15.26 | $15.63 | $15.63 | 2,205,389 |
2023-07-21 | $15.35 | $15.66 | $15.11 | $15.46 | $15.46 | 1,183,878 |
2023-07-20 | $15.39 | $15.43 | $15.07 | $15.25 | $15.25 | 1,226,786 |
2023-07-19 | $15.53 | $15.74 | $15.12 | $15.35 | $15.35 | 1,208,839 |
2023-07-18 | $15.13 | $15.76 | $15.06 | $15.48 | $15.48 | 1,755,013 |
2023-07-17 | $14.49 | $15.48 | $14.49 | $15.24 | $15.24 | 2,580,849 |
2023-07-14 | $15.02 | $15.02 | $14.36 | $14.48 | $14.48 | 1,440,324 |
2023-07-13 | $14.98 | $15.31 | $14.81 | $15.17 | $15.17 | 1,670,998 |
2023-07-12 | $14.60 | $15.05 | $14.60 | $14.94 | $14.94 | 1,367,353 |
2023-07-11 | $14.49 | $14.55 | $14.23 | $14.42 | $14.42 | 1,268,046 |
2023-07-10 | $14.30 | $14.57 | $14.26 | $14.51 | $14.51 | 1,212,729 |
2023-07-07 | $14.19 | $14.55 | $14.14 | $14.37 | $14.37 | 1,780,218 |
2023-07-06 | $15.09 | $15.09 | $13.87 | $14.05 | $14.05 | 3,946,918 |
2023-07-05 | $15.00 | $15.16 | $14.64 | $15.15 | $15.15 | 1,589,084 |
2023-07-03 | $15.07 | $15.38 | $14.85 | $14.89 | $14.89 | 1,000,186 |
2023-06-30 | $15.06 | $15.16 | $14.80 | $14.89 | $14.89 | 1,781,131 |
2023-06-29 | $14.93 | $15.19 | $14.66 | $15.19 | $15.19 | 1,513,263 |
2023-06-28 | $15.06 | $15.37 | $14.75 | $14.77 | $14.77 | 2,545,512 |
2023-06-27 | $15.41 | $15.66 | $14.77 | $14.99 | $14.99 | 2,319,270 |
2023-06-26 | $15.66 | $15.98 | $15.09 | $15.40 | $15.40 | 4,060,458 |
2023-06-23 | $14.49 | $15.05 | $14.14 | $14.79 | $14.79 | 1,644,793 |
2023-06-22 | $15.30 | $15.40 | $14.48 | $14.73 | $14.73 | 3,698,766 |
2023-06-21 | $14.53 | $15.47 | $14.47 | $15.45 | $15.45 | 3,989,897 |
2023-06-20 | $14.68 | $14.72 | $14.35 | $14.54 | $14.54 | 2,435,405 |
2023-06-16 | $13.52 | $14.80 | $13.33 | $14.55 | $14.55 | 4,698,465 |
2023-06-15 | $12.60 | $13.46 | $12.59 | $13.45 | $13.45 | 3,420,607 |
2023-06-14 | $12.54 | $12.64 | $12.30 | $12.50 | $12.50 | 1,145,722 |
2023-06-13 | $12.52 | $12.74 | $12.36 | $12.40 | $12.40 | 1,292,164 |
2023-06-12 | $12.31 | $12.60 | $12.25 | $12.39 | $12.39 | 1,098,772 |
2023-06-09 | $12.65 | $12.88 | $12.49 | $12.55 | $12.55 | 1,399,484 |
2023-06-08 | $12.53 | $12.85 | $12.45 | $12.62 | $12.62 | 1,827,654 |
2023-06-07 | $12.54 | $12.78 | $12.39 | $12.53 | $12.53 | 2,025,269 |
2023-06-06 | $11.76 | $12.55 | $11.68 | $12.46 | $12.46 | 2,384,412 |
2023-06-05 | $11.71 | $11.81 | $11.48 | $11.73 | $11.73 | 1,503,429 |
2023-06-02 | $11.52 | $11.77 | $11.39 | $11.48 | $11.48 | 1,194,508 |
2023-06-01 | $11.00 | $11.56 | $11.00 | $11.30 | $11.30 | 1,555,716 |
2023-05-31 | $11.12 | $11.29 | $10.92 | $10.99 | $10.99 | 1,261,180 |
2023-05-30 | $10.99 | $11.30 | $10.81 | $11.28 | $11.28 | 1,519,542 |
2023-05-26 | $11.29 | $11.55 | $11.11 | $11.12 | $11.12 | 1,045,561 |
2023-05-25 | $11.15 | $11.21 | $10.97 | $11.06 | $11.06 | 1,008,153 |
2023-05-24 | $11.26 | $11.38 | $10.92 | $11.38 | $11.38 | 1,310,736 |
2023-05-23 | $10.80 | $11.41 | $10.60 | $11.17 | $11.17 | 2,223,804 |
2023-05-22 | $10.85 | $10.98 | $10.74 | $10.80 | $10.80 | 1,699,996 |
2023-05-19 | $10.92 | $10.98 | $10.76 | $10.81 | $10.81 | 1,226,032 |
2023-05-18 | $11.03 | $11.03 | $10.65 | $10.88 | $10.88 | 1,207,395 |
2023-05-17 | $10.97 | $11.19 | $10.78 | $11.06 | $11.06 | 1,261,155 |
2023-05-16 | $11.07 | $11.37 | $10.79 | $10.80 | $10.80 | 1,297,498 |
2023-05-15 | $11.41 | $11.50 | $10.67 | $11.13 | $11.13 | 2,471,791 |
2023-05-12 | $11.83 | $12.10 | $11.29 | $11.36 | $11.36 | 3,426,227 |
2023-05-11 | $11.50 | $11.88 | $11.16 | $11.75 | $11.75 | 1,942,188 |
2023-05-10 | $11.82 | $11.89 | $11.63 | $11.65 | $11.65 | 1,081,206 |
2023-05-09 | $11.39 | $11.90 | $11.32 | $11.74 | $11.74 | 1,144,119 |
2023-05-08 | $11.72 | $11.82 | $11.51 | $11.52 | $11.52 | 1,377,668 |
2023-05-05 | $10.83 | $11.51 | $10.77 | $11.39 | $11.39 | 1,909,612 |
2023-05-04 | $10.63 | $10.84 | $10.49 | $10.54 | $10.54 | 1,249,813 |
2023-05-03 | $10.64 | $10.81 | $10.54 | $10.62 | $10.62 | 1,230,580 |
2023-05-02 | $10.90 | $10.90 | $10.59 | $10.81 | $10.81 | 1,611,653 |
2023-05-01 | $11.00 | $11.34 | $10.72 | $10.97 | $10.97 | 1,326,265 |
2023-04-28 | $10.95 | $11.22 | $10.80 | $11.12 | $11.12 | 1,863,501 |
2023-04-27 | $11.00 | $11.21 | $10.90 | $11.08 | $11.08 | 1,250,447 |
2023-04-26 | $11.31 | $11.38 | $10.98 | $11.02 | $11.02 | 1,843,417 |
2023-04-25 | $11.32 | $11.37 | $10.90 | $11.12 | $11.12 | 1,764,972 |
2023-04-24 | $11.44 | $11.59 | $11.28 | $11.43 | $11.43 | 1,504,081 |
2023-04-21 | $11.41 | $11.57 | $11.24 | $11.30 | $11.30 | 2,003,756 |
2023-04-20 | $11.37 | $11.63 | $11.30 | $11.48 | $11.48 | 1,370,483 |
2023-04-19 | $11.95 | $12.02 | $11.46 | $11.56 | $11.56 | 2,457,629 |
2023-04-18 | $12.33 | $12.67 | $12.18 | $12.22 | $12.22 | 2,104,579 |
2023-04-17 | $12.45 | $12.52 | $12.08 | $12.28 | $12.28 | 1,546,462 |
2023-04-14 | $12.40 | $12.62 | $12.27 | $12.45 | $12.45 | 1,483,172 |
2023-04-13 | $12.62 | $12.68 | $12.31 | $12.35 | $12.35 | 1,431,213 |
2023-04-12 | $12.51 | $12.65 | $12.46 | $12.54 | $12.54 | 2,050,352 |
2023-04-11 | $12.47 | $12.66 | $12.32 | $12.41 | $12.41 | 2,158,272 |
2023-04-10 | $11.38 | $12.54 | $11.37 | $12.30 | $12.30 | 4,166,991 |
2023-04-06 | $11.56 | $11.66 | $11.09 | $11.16 | $11.16 | 1,175,746 |
2023-04-05 | $11.40 | $11.49 | $11.05 | $11.47 | $11.47 | 1,360,196 |
2023-04-04 | $11.70 | $11.81 | $11.13 | $11.40 | $11.40 | 2,080,423 |
2023-04-03 | $11.51 | $11.70 | $11.20 | $11.65 | $11.65 | 2,815,474 |
2023-03-31 | $11.56 | $11.70 | $10.72 | $10.98 | $10.98 | 4,401,319 |
2023-03-30 | $11.39 | $11.54 | $11.06 | $11.43 | $11.43 | 2,642,347 |
2023-03-29 | $11.05 | $11.36 | $10.91 | $11.23 | $11.23 | 2,958,608 |
2023-03-28 | $10.34 | $10.99 | $10.33 | $10.83 | $10.83 | 2,960,479 |
2023-03-27 | $9.78 | $10.36 | $9.78 | $10.31 | $10.31 | 1,898,720 |
2023-03-24 | $9.57 | $9.74 | $9.33 | $9.62 | $9.62 | 1,159,381 |
2023-03-23 | $9.92 | $10.15 | $9.55 | $9.66 | $9.66 | 1,436,308 |
2023-03-22 | $9.82 | $10.11 | $9.63 | $9.77 | $9.77 | 2,100,090 |
2023-03-21 | $9.33 | $10.00 | $9.29 | $9.82 | $9.82 | 2,310,528 |
2023-03-20 | $8.99 | $9.45 | $8.95 | $9.13 | $9.13 | 1,803,761 |
2023-03-17 | $9.40 | $9.48 | $9.03 | $9.05 | $9.05 | 2,098,705 |
2023-03-16 | $9.15 | $9.65 | $9.04 | $9.52 | $9.52 | 2,505,998 |
2023-03-15 | $9.22 | $9.40 | $8.73 | $9.27 | $9.27 | 4,710,191 |
2023-03-14 | $9.96 | $10.46 | $9.72 | $9.78 | $9.78 | 3,103,617 |
2023-03-13 | $10.27 | $10.52 | $9.83 | $9.91 | $9.91 | 4,987,457 |
2023-03-10 | $11.80 | $11.90 | $10.60 | $10.65 | $10.65 | 4,901,749 |
2023-03-09 | $12.02 | $12.36 | $11.56 | $11.56 | $11.56 | 3,277,072 |
2023-03-08 | $11.86 | $12.13 | $11.79 | $12.05 | $12.05 | 2,080,539 |
2023-03-07 | $12.70 | $12.70 | $11.67 | $11.80 | $11.80 | 3,713,885 |
2023-03-06 | $11.93 | $12.74 | $11.80 | $12.71 | $12.71 | 3,776,287 |
2023-03-03 | $11.45 | $12.00 | $11.34 | $11.93 | $11.93 | 1,979,101 |
2023-03-02 | $12.03 | $12.03 | $11.49 | $11.55 | $11.55 | 2,429,501 |
2023-03-01 | $11.71 | $12.15 | $11.66 | $12.10 | $12.10 | 1,905,170 |
2023-02-28 | $12.22 | $12.24 | $11.60 | $11.77 | $11.77 | 2,249,850 |
2023-02-27 | $11.95 | $12.22 | $11.90 | $12.11 | $12.11 | 1,922,408 |
2023-02-24 | $11.58 | $11.91 | $11.36 | $11.88 | $11.88 | 1,648,418 |
2023-02-23 | $11.52 | $11.79 | $11.46 | $11.71 | $11.71 | 1,302,912 |
2023-02-22 | $11.32 | $11.47 | $11.14 | $11.37 | $11.37 | 1,344,558 |
2023-02-21 | $11.41 | $11.67 | $11.28 | $11.40 | $11.40 | 1,559,838 |
2023-02-17 | $11.60 | $11.64 | $11.07 | $11.41 | $11.41 | 3,163,353 |
2023-02-16 | $11.87 | $12.59 | $11.81 | $11.89 | $11.89 | 2,891,604 |
2023-02-15 | $12.05 | $12.09 | $11.58 | $11.88 | $11.88 | 2,470,014 |
2023-02-14 | $12.01 | $12.32 | $11.78 | $12.09 | $12.09 | 3,058,464 |
2023-02-13 | $11.75 | $12.49 | $11.55 | $12.03 | $12.03 | 4,543,969 |
2023-02-10 | $11.43 | $11.74 | $11.35 | $11.58 | $11.58 | 2,390,329 |
2023-02-09 | $11.61 | $11.74 | $11.16 | $11.28 | $11.28 | 2,002,020 |
2023-02-08 | $11.54 | $11.93 | $11.28 | $11.55 | $11.55 | 2,267,575 |
2023-02-07 | $11.50 | $11.76 | $11.30 | $11.54 | $11.54 | 2,184,770 |
2023-02-06 | $11.31 | $11.51 | $10.99 | $11.48 | $11.48 | 1,604,513 |
2023-02-03 | $11.26 | $11.75 | $11.14 | $11.18 | $11.18 | 2,173,384 |
2023-02-02 | $11.91 | $11.98 | $11.20 | $11.47 | $11.47 | 2,432,146 |
2023-02-01 | $11.89 | $12.07 | $11.28 | $11.75 | $11.75 | 2,664,456 |
2023-01-31 | $11.15 | $12.02 | $11.09 | $11.95 | $11.95 | 3,097,957 |
2023-01-30 | $11.41 | $11.51 | $10.90 | $11.15 | $11.15 | 3,362,932 |
2023-01-27 | $11.92 | $12.10 | $11.51 | $11.54 | $11.54 | 1,899,570 |
2023-01-26 | $12.29 | $12.35 | $11.77 | $12.02 | $12.02 | 1,499,006 |
2023-01-25 | $11.92 | $12.11 | $11.51 | $12.08 | $12.08 | 2,371,436 |
2023-01-24 | $11.90 | $12.27 | $11.56 | $12.00 | $12.00 | 2,038,294 |
2023-01-23 | $12.03 | $12.75 | $11.87 | $11.98 | $11.98 | 4,244,927 |
2023-01-20 | $11.37 | $12.05 | $11.29 | $11.92 | $11.92 | 4,536,065 |
2023-01-19 | $10.98 | $11.31 | $10.64 | $11.22 | $11.22 | 4,154,876 |
2023-01-18 | $12.35 | $13.11 | $11.19 | $11.21 | $11.21 | 8,447,927 |
2023-01-17 | $11.28 | $12.22 | $11.03 | $12.22 | $12.22 | 6,693,196 |
2023-01-13 | $10.35 | $11.32 | $10.35 | $11.08 | $11.08 | 4,382,422 |
2023-01-12 | $9.89 | $10.66 | $9.77 | $10.35 | $10.35 | 4,522,789 |
2023-01-11 | $9.73 | $9.92 | $9.68 | $9.87 | $9.87 | 2,201,932 |
2023-01-10 | $9.77 | $9.83 | $9.50 | $9.72 | $9.72 | 2,283,099 |
2023-01-09 | $9.55 | $9.77 | $9.36 | $9.75 | $9.75 | 2,298,850 |
2023-01-06 | $9.54 | $9.72 | $9.42 | $9.45 | $9.45 | 2,349,927 |
2023-01-05 | $8.71 | $9.36 | $8.68 | $9.35 | $9.35 | 2,467,675 |
2023-01-04 | $8.70 | $8.81 | $8.50 | $8.71 | $8.71 | 1,694,038 |
2023-01-03 | $9.23 | $9.50 | $8.64 | $8.71 | $8.71 | 3,595,097 |
2022-12-30 | $9.07 | $9.27 | $8.97 | $9.19 | $9.19 | 1,591,912 |
2022-12-29 | $9.15 | $9.39 | $9.04 | $9.05 | $9.05 | 2,178,247 |
2022-12-28 | $8.91 | $9.24 | $8.76 | $9.09 | $9.09 | 2,585,426 |
2022-12-27 | $8.99 | $9.05 | $8.73 | $8.84 | $8.84 | 1,753,471 |
2022-12-23 | $8.90 | $9.12 | $8.84 | $9.09 | $9.09 | 2,946,944 |
2022-12-22 | $8.68 | $8.86 | $8.51 | $8.86 | $8.86 | 2,196,764 |
2022-12-21 | $8.60 | $8.73 | $8.54 | $8.68 | $8.68 | 2,297,239 |
2022-12-20 | $7.99 | $8.77 | $7.97 | $8.47 | $8.47 | 3,360,035 |
2022-12-19 | $7.54 | $7.94 | $7.47 | $7.94 | $7.94 | 1,920,678 |
2022-12-16 | $7.32 | $7.49 | $7.28 | $7.47 | $7.47 | 1,181,931 |
2022-12-15 | $7.32 | $7.48 | $7.24 | $7.47 | $7.47 | 1,380,028 |
2022-12-14 | $7.50 | $7.63 | $7.29 | $7.39 | $7.39 | 1,586,514 |
2022-12-13 | $7.69 | $7.78 | $7.50 | $7.51 | $7.51 | 1,499,018 |
2022-12-12 | $7.35 | $7.58 | $7.32 | $7.49 | $7.49 | 1,328,539 |
2022-12-09 | $7.34 | $7.50 | $7.21 | $7.38 | $7.38 | 1,501,544 |
2022-12-08 | $7.91 | $7.99 | $7.38 | $7.40 | $7.40 | 1,779,058 |
2022-12-07 | $7.71 | $7.85 | $7.60 | $7.78 | $7.78 | 1,371,518 |
2022-12-06 | $7.84 | $7.98 | $7.55 | $7.65 | $7.65 | 1,656,812 |
2022-12-05 | $8.39 | $8.47 | $7.78 | $7.78 | $7.78 | 2,133,371 |
2022-12-02 | $8.35 | $8.54 | $8.26 | $8.26 | $8.26 | 1,093,744 |
2022-12-01 | $8.43 | $8.50 | $8.16 | $8.38 | $8.38 | 1,383,708 |
2022-11-30 | $8.73 | $8.85 | $8.27 | $8.39 | $8.39 | 5,084,172 |
2022-11-29 | $8.36 | $8.70 | $8.34 | $8.60 | $8.60 | 2,950,472 |
2022-11-28 | $7.99 | $8.44 | $7.90 | $8.28 | $8.28 | 2,553,612 |
2022-11-25 | $7.75 | $8.34 | $7.75 | $8.22 | $8.22 | 2,308,584 |
2022-11-23 | $7.48 | $7.72 | $7.36 | $7.66 | $7.66 | 1,711,288 |
2022-11-22 | $7.43 | $7.59 | $7.27 | $7.48 | $7.48 | 1,544,293 |
2022-11-21 | $7.18 | $7.28 | $6.79 | $7.27 | $7.27 | 2,939,592 |
2022-11-18 | $7.31 | $7.50 | $7.11 | $7.36 | $7.36 | 1,493,958 |
2022-11-17 | $7.48 | $7.58 | $7.21 | $7.39 | $7.39 | 2,184,586 |
2022-11-16 | $8.05 | $8.06 | $7.59 | $7.64 | $7.64 | 1,654,601 |
2022-11-15 | $8.17 | $8.41 | $8.03 | $8.08 | $8.08 | 2,143,120 |
2022-11-14 | $7.59 | $8.12 | $7.34 | $8.04 | $8.04 | 2,842,935 |
2022-11-11 | $7.36 | $7.71 | $7.35 | $7.65 | $7.65 | 1,808,865 |
2022-11-10 | $7.50 | $7.61 | $7.11 | $7.19 | $7.19 | 1,799,973 |
2022-11-09 | $7.73 | $7.75 | $7.04 | $7.12 | $7.12 | 2,799,698 |
2022-11-08 | $7.90 | $7.90 | $7.61 | $7.75 | $7.75 | 1,936,873 |
2022-11-07 | $8.05 | $8.27 | $7.92 | $7.93 | $7.93 | 1,627,907 |
2022-11-04 | $8.39 | $8.59 | $8.02 | $8.04 | $8.04 | 2,108,535 |
2022-11-03 | $7.92 | $8.25 | $7.82 | $8.12 | $8.12 | 2,405,208 |
2022-11-02 | $8.25 | $8.31 | $7.93 | $7.93 | $7.93 | 2,031,571 |
2022-11-01 | $7.78 | $8.34 | $7.76 | $8.26 | $8.26 | 2,715,914 |
2022-10-31 | $7.49 | $7.70 | $7.36 | $7.64 | $7.64 | 1,963,162 |
2022-10-28 | $7.91 | $8.00 | $7.52 | $7.64 | $7.64 | 1,881,912 |
2022-10-27 | $7.92 | $7.99 | $7.73 | $7.87 | $7.87 | 1,689,372 |
2022-10-26 | $7.67 | $7.98 | $7.66 | $7.78 | $7.78 | 2,642,670 |
2022-10-25 | $7.62 | $7.69 | $7.46 | $7.63 | $7.63 | 2,969,804 |
2022-10-24 | $7.10 | $7.61 | $6.82 | $7.39 | $7.39 | 5,172,052 |
2022-10-21 | $7.02 | $7.21 | $6.87 | $7.17 | $7.17 | 1,743,823 |
2022-10-20 | $7.15 | $7.49 | $7.02 | $7.05 | $7.05 | 2,881,073 |
2022-10-19 | $6.95 | $7.19 | $6.95 | $7.04 | $7.04 | 1,570,250 |
2022-10-18 | $7.10 | $7.19 | $6.76 | $6.94 | $6.94 | 1,466,253 |
2022-10-17 | $6.81 | $7.15 | $6.78 | $7.07 | $7.07 | 1,758,673 |
2022-10-14 | $6.84 | $6.88 | $6.64 | $6.66 | $6.66 | 1,149,828 |
2022-10-13 | $6.55 | $6.97 | $6.45 | $6.87 | $6.87 | 1,294,643 |
2022-10-12 | $6.62 | $6.72 | $6.46 | $6.60 | $6.60 | 1,621,203 |
2022-10-11 | $6.89 | $6.97 | $6.67 | $6.73 | $6.73 | 1,980,310 |
2022-10-10 | $7.18 | $7.24 | $6.78 | $6.88 | $6.88 | 2,180,291 |
2022-10-07 | $7.30 | $7.52 | $7.08 | $7.19 | $7.19 | 2,566,219 |
2022-10-06 | $7.50 | $7.54 | $7.16 | $7.21 | $7.21 | 2,398,636 |
2022-10-05 | $6.95 | $7.48 | $6.81 | $7.40 | $7.40 | 4,315,543 |
2022-10-04 | $6.99 | $7.09 | $6.84 | $6.93 | $6.93 | 2,252,602 |
2022-10-03 | $6.50 | $6.87 | $6.49 | $6.82 | $6.82 | 2,343,558 |
2022-09-30 | $6.12 | $6.26 | $6.08 | $6.21 | $6.21 | 1,652,181 |
2022-09-29 | $6.30 | $6.40 | $6.16 | $6.22 | $6.22 | 1,814,586 |
2022-09-28 | $6.21 | $6.41 | $6.15 | $6.39 | $6.39 | 1,975,620 |
2022-09-27 | $6.37 | $6.42 | $6.20 | $6.21 | $6.21 | 1,663,327 |
2022-09-26 | $6.08 | $6.48 | $5.99 | $6.25 | $6.25 | 2,911,764 |
2022-09-23 | $6.46 | $6.50 | $6.13 | $6.23 | $6.23 | 4,363,408 |
2022-09-22 | $6.97 | $7.05 | $6.84 | $6.92 | $6.92 | 2,012,141 |
2022-09-21 | $7.25 | $7.26 | $6.71 | $6.82 | $6.82 | 2,883,523 |
2022-09-20 | $7.14 | $7.26 | $7.08 | $7.16 | $7.16 | 2,029,963 |
2022-09-19 | $6.76 | $7.33 | $6.70 | $7.21 | $7.21 | 3,387,718 |
2022-09-16 | $6.66 | $7.10 | $6.55 | $6.97 | $6.97 | 3,440,728 |
2022-09-15 | $7.22 | $7.31 | $6.54 | $6.67 | $6.67 | 5,160,457 |
2022-09-14 | $7.15 | $7.37 | $7.15 | $7.30 | $7.30 | 2,937,822 |
2022-09-13 | $6.88 | $7.33 | $6.79 | $7.11 | $7.11 | 3,234,420 |
2022-09-12 | $7.10 | $7.28 | $6.88 | $7.02 | $7.02 | 3,229,304 |
2022-09-09 | $6.90 | $7.05 | $6.77 | $6.97 | $6.97 | 3,345,535 |
2022-09-08 | $6.74 | $7.04 | $6.61 | $6.77 | $6.77 | 5,529,863 |
2022-09-07 | $5.95 | $6.64 | $5.77 | $6.60 | $6.60 | 5,437,724 |
2022-09-06 | $5.95 | $6.25 | $5.76 | $6.02 | $6.02 | 4,109,066 |
2022-09-02 | $5.71 | $5.96 | $5.56 | $5.82 | $5.82 | 2,965,039 |
2022-09-01 | $5.47 | $5.65 | $5.35 | $5.62 | $5.62 | 2,559,060 |
2022-08-31 | $5.28 | $5.68 | $5.16 | $5.49 | $5.49 | 2,942,465 |
2022-08-30 | $5.89 | $5.94 | $5.45 | $5.51 | $5.51 | 4,563,043 |
2022-08-29 | $5.45 | $6.07 | $5.44 | $5.88 | $5.88 | 5,098,557 |
2022-08-26 | $5.53 | $5.59 | $5.41 | $5.51 | $5.51 | 2,642,286 |
2022-08-25 | $5.33 | $5.64 | $5.22 | $5.58 | $5.58 | 4,290,713 |
2022-08-24 | $5.15 | $5.35 | $5.07 | $5.30 | $5.30 | 3,188,912 |
2022-08-23 | $4.84 | $5.21 | $4.81 | $5.17 | $5.17 | 5,211,003 |
2022-08-22 | $4.59 | $4.86 | $4.47 | $4.77 | $4.77 | 2,282,653 |
2022-08-19 | $4.79 | $4.79 | $4.61 | $4.65 | $4.65 | 1,595,373 |
2022-08-18 | $4.65 | $4.94 | $4.65 | $4.85 | $4.85 | 2,554,100 |
2022-08-17 | $4.61 | $4.72 | $4.50 | $4.64 | $4.64 | 2,434,109 |
2022-08-16 | $4.65 | $4.75 | $4.55 | $4.61 | $4.61 | 2,116,471 |
2022-08-15 | $4.35 | $4.65 | $4.22 | $4.64 | $4.64 | 3,284,282 |
2022-08-12 | $4.12 | $4.43 | $4.11 | $4.41 | $4.41 | 3,490,785 |
2022-08-11 | $4.02 | $4.18 | $4.00 | $4.09 | $4.09 | 2,410,026 |
2022-08-10 | $3.96 | $3.96 | $3.84 | $3.91 | $3.91 | 1,709,798 |
2022-08-09 | $4.02 | $4.06 | $3.89 | $3.91 | $3.91 | 1,428,917 |
2022-08-08 | $3.73 | $4.03 | $3.73 | $4.00 | $4.00 | 1,523,962 |
2022-08-05 | $3.60 | $3.78 | $3.52 | $3.75 | $3.75 | 1,423,273 |
2022-08-04 | $3.73 | $3.79 | $3.62 | $3.66 | $3.66 | 1,096,403 |
2022-08-03 | $3.71 | $3.75 | $3.64 | $3.72 | $3.72 | 1,040,866 |
2022-08-02 | $3.61 | $3.74 | $3.61 | $3.66 | $3.66 | 1,048,539 |
2022-08-01 | $3.66 | $3.73 | $3.56 | $3.65 | $3.65 | 1,407,672 |
2022-07-29 | $3.60 | $3.80 | $3.55 | $3.71 | $3.71 | 3,768,839 |
2022-07-28 | $3.40 | $3.51 | $3.30 | $3.48 | $3.48 | 2,282,800 |
2022-07-27 | $3.24 | $3.35 | $3.15 | $3.35 | $3.35 | 1,592,729 |
2022-07-26 | $3.19 | $3.27 | $3.14 | $3.20 | $3.20 | 1,322,227 |
2022-07-25 | $2.95 | $3.14 | $2.94 | $3.14 | $3.14 | 2,101,390 |
2022-07-22 | $2.89 | $2.97 | $2.89 | $2.91 | $2.91 | 1,261,764 |
2022-07-21 | $2.90 | $2.94 | $2.82 | $2.91 | $2.91 | 2,360,214 |
2022-07-20 | $3.04 | $3.05 | $2.96 | $2.99 | $2.99 | 970,149 |
2022-07-19 | $3.02 | $3.07 | $2.97 | $3.06 | $3.06 | 1,114,814 |
2022-07-18 | $3.01 | $3.11 | $2.97 | $2.99 | $2.99 | 1,358,494 |
2022-07-15 | $3.04 | $3.08 | $2.89 | $2.97 | $2.97 | 1,294,969 |
2022-07-14 | $2.94 | $2.95 | $2.83 | $2.93 | $2.93 | 1,489,426 |
2022-07-13 | $2.94 | $3.09 | $2.94 | $3.01 | $3.01 | 1,121,135 |
2022-07-12 | $3.01 | $3.05 | $2.90 | $3.00 | $3.00 | 1,900,656 |
2022-07-11 | $3.10 | $3.16 | $3.01 | $3.05 | $3.05 | 1,160,937 |
2022-07-08 | $3.17 | $3.20 | $3.08 | $3.17 | $3.17 | 1,083,971 |
2022-07-07 | $3.16 | $3.28 | $3.11 | $3.12 | $3.12 | 1,826,790 |
2022-07-06 | $3.13 | $3.13 | $2.98 | $3.09 | $3.09 | 1,959,782 |
2022-07-05 | $3.18 | $3.19 | $2.98 | $3.13 | $3.13 | 2,529,469 |
2022-07-01 | $3.26 | $3.33 | $3.16 | $3.32 | $3.32 | 994,437 |
2022-06-30 | $3.35 | $3.35 | $3.18 | $3.26 | $3.26 | 1,321,633 |
2022-06-29 | $3.48 | $3.53 | $3.27 | $3.34 | $3.34 | 1,579,929 |
2022-06-28 | $3.47 | $3.56 | $3.36 | $3.43 | $3.43 | 1,492,971 |
2022-06-27 | $3.28 | $3.43 | $3.23 | $3.38 | $3.38 | 2,366,377 |
2022-06-24 | $3.27 | $3.32 | $3.18 | $3.22 | $3.22 | 2,593,798 |
2022-06-23 | $3.51 | $3.53 | $3.15 | $3.23 | $3.23 | 4,656,310 |
2022-06-22 | $3.45 | $3.52 | $3.35 | $3.47 | $3.47 | 1,709,587 |
2022-06-21 | $3.52 | $3.55 | $3.40 | $3.54 | $3.54 | 2,854,537 |
2022-06-17 | $3.54 | $3.57 | $3.32 | $3.42 | $3.42 | 2,863,185 |
2022-06-16 | $3.62 | $3.67 | $3.50 | $3.52 | $3.52 | 2,203,909 |
2022-06-15 | $3.74 | $3.81 | $3.66 | $3.75 | $3.75 | 2,702,879 |
2022-06-14 | $3.91 | $3.96 | $3.70 | $3.72 | $3.72 | 3,329,453 |
2022-06-13 | $3.93 | $3.93 | $3.77 | $3.88 | $3.88 | 3,382,059 |
2022-06-10 | $4.12 | $4.13 | $4.00 | $4.05 | $4.05 | 2,735,965 |
2022-06-09 | $4.39 | $4.39 | $4.12 | $4.14 | $4.14 | 2,358,314 |
2022-06-08 | $4.39 | $4.51 | $4.34 | $4.39 | $4.39 | 2,485,772 |
2022-06-07 | $4.30 | $4.41 | $4.28 | $4.38 | $4.38 | 1,427,574 |
2022-06-06 | $4.53 | $4.63 | $4.34 | $4.36 | $4.36 | 1,743,327 |
2022-06-03 | $4.34 | $4.51 | $4.25 | $4.44 | $4.44 | 2,277,977 |
2022-06-02 | $4.37 | $4.40 | $4.29 | $4.37 | $4.37 | 1,637,168 |
2022-06-01 | $4.51 | $4.60 | $4.35 | $4.40 | $4.40 | 1,273,831 |
2022-05-31 | $4.68 | $4.72 | $4.48 | $4.50 | $4.50 | 1,531,557 |
2022-05-27 | $4.49 | $4.67 | $4.44 | $4.66 | $4.66 | 2,336,790 |
2022-05-26 | $4.51 | $4.62 | $4.51 | $4.54 | $4.54 | 1,210,757 |
2022-05-25 | $4.40 | $4.52 | $4.40 | $4.50 | $4.50 | 1,052,596 |
2022-05-24 | $4.47 | $4.49 | $4.34 | $4.43 | $4.43 | 1,160,538 |
2022-05-23 | $4.35 | $4.50 | $4.29 | $4.50 | $4.50 | 1,411,314 |
2022-05-20 | $4.44 | $4.45 | $4.24 | $4.34 | $4.34 | 941,400 |
2022-05-19 | $4.25 | $4.42 | $4.23 | $4.37 | $4.37 | 1,164,232 |
2022-05-18 | $4.50 | $4.52 | $4.23 | $4.26 | $4.26 | 1,207,804 |
2022-05-17 | $4.53 | $4.57 | $4.44 | $4.49 | $4.49 | 1,405,240 |
2022-05-16 | $4.25 | $4.50 | $4.25 | $4.42 | $4.42 | 2,631,798 |
2022-05-13 | $4.12 | $4.27 | $4.12 | $4.25 | $4.25 | 1,492,378 |
2022-05-12 | $4.02 | $4.12 | $3.86 | $4.04 | $4.04 | 2,035,376 |
2022-05-11 | $3.97 | $4.16 | $3.93 | $4.06 | $4.06 | 2,347,874 |
2022-05-10 | $3.93 | $4.00 | $3.80 | $3.92 | $3.92 | 1,899,762 |
2022-05-09 | $4.00 | $4.05 | $3.84 | $3.88 | $3.88 | 2,175,342 |
2022-05-06 | $4.16 | $4.21 | $4.01 | $4.12 | $4.12 | 1,471,462 |
2022-05-05 | $4.40 | $4.42 | $4.09 | $4.14 | $4.14 | 1,605,013 |
2022-05-04 | $4.36 | $4.41 | $4.20 | $4.40 | $4.40 | 1,217,880 |
2022-05-03 | $4.12 | $4.31 | $4.12 | $4.26 | $4.26 | 1,700,427 |
2022-05-02 | $4.19 | $4.25 | $4.04 | $4.14 | $4.14 | 1,814,528 |
2022-04-29 | $4.32 | $4.44 | $4.20 | $4.24 | $4.24 | 1,159,416 |
2022-04-28 | $4.25 | $4.41 | $4.15 | $4.33 | $4.33 | 1,421,342 |
2022-04-27 | $4.13 | $4.25 | $4.07 | $4.19 | $4.19 | 1,638,144 |
2022-04-26 | $4.44 | $4.44 | $4.14 | $4.15 | $4.15 | 3,122,588 |
2022-04-25 | $4.46 | $4.49 | $4.26 | $4.47 | $4.47 | 3,280,573 |
2022-04-22 | $4.74 | $4.84 | $4.59 | $4.64 | $4.64 | 2,161,006 |
2022-04-21 | $5.08 | $5.10 | $4.75 | $4.77 | $4.77 | 1,980,002 |
2022-04-20 | $5.14 | $5.21 | $5.01 | $5.07 | $5.07 | 1,277,412 |
2022-04-19 | $5.20 | $5.29 | $5.08 | $5.14 | $5.14 | 1,403,576 |
2022-04-18 | $5.30 | $5.43 | $5.19 | $5.23 | $5.23 | 1,810,612 |
2022-04-14 | $5.10 | $5.25 | $5.07 | $5.18 | $5.18 | 1,467,397 |
2022-04-13 | $5.12 | $5.19 | $5.06 | $5.14 | $5.14 | 1,312,451 |
2022-04-12 | $5.14 | $5.21 | $5.03 | $5.07 | $5.07 | 1,489,015 |
2022-04-11 | $5.04 | $5.13 | $5.01 | $5.03 | $5.03 | 1,230,258 |
2022-04-08 | $5.18 | $5.24 | $5.13 | $5.14 | $5.14 | 961,678 |
2022-04-07 | $5.16 | $5.21 | $4.96 | $5.13 | $5.13 | 1,757,127 |
2022-04-06 | $5.20 | $5.23 | $5.05 | $5.07 | $5.07 | 1,749,578 |
2022-04-05 | $5.40 | $5.59 | $5.18 | $5.19 | $5.19 | 3,226,344 |
2022-04-04 | $5.14 | $5.38 | $5.13 | $5.31 | $5.31 | 3,679,429 |
2022-04-01 | $4.87 | $5.05 | $4.83 | $5.05 | $5.05 | 4,072,114 |
2022-03-31 | $4.85 | $4.94 | $4.77 | $4.83 | $4.83 | 2,276,400 |
2022-03-30 | $4.81 | $5.00 | $4.81 | $4.88 | $4.88 | 2,098,641 |
2022-03-29 | $4.67 | $4.84 | $4.59 | $4.81 | $4.81 | 2,584,056 |
2022-03-28 | $4.70 | $4.85 | $4.61 | $4.76 | $4.76 | 1,807,479 |
2022-03-25 | $4.78 | $4.87 | $4.69 | $4.79 | $4.79 | 2,347,548 |
2022-03-24 | $4.64 | $4.85 | $4.62 | $4.79 | $4.79 | 1,708,179 |
2022-03-23 | $4.57 | $4.75 | $4.57 | $4.65 | $4.65 | 2,030,983 |
2022-03-22 | $4.65 | $4.67 | $4.51 | $4.53 | $4.53 | 1,687,839 |
2022-03-21 | $4.46 | $4.64 | $4.45 | $4.57 | $4.57 | 1,958,814 |
2022-03-18 | $4.50 | $4.53 | $4.37 | $4.38 | $4.38 | 1,391,258 |
2022-03-17 | $4.31 | $4.50 | $4.30 | $4.48 | $4.48 | 1,935,108 |
2022-03-16 | $4.40 | $4.48 | $4.25 | $4.31 | $4.31 | 2,060,450 |
2022-03-15 | $4.40 | $4.44 | $4.26 | $4.34 | $4.34 | 2,428,843 |
2022-03-14 | $4.64 | $4.66 | $4.39 | $4.50 | $4.50 | 2,353,856 |
2022-03-11 | $4.82 | $4.84 | $4.64 | $4.66 | $4.66 | 1,755,422 |
2022-03-10 | $4.62 | $4.97 | $4.61 | $4.82 | $4.82 | 3,715,455 |
2022-03-09 | $4.44 | $4.70 | $4.40 | $4.65 | $4.65 | 3,056,108 |
2022-03-08 | $4.14 | $4.50 | $4.12 | $4.38 | $4.38 | 2,966,836 |
2022-03-07 | $4.40 | $4.53 | $4.05 | $4.08 | $4.08 | 3,684,367 |
2022-03-04 | $4.60 | $4.61 | $4.27 | $4.34 | $4.34 | 2,754,789 |
2022-03-03 | $4.67 | $4.75 | $4.46 | $4.55 | $4.55 | 2,763,342 |
2022-03-02 | $4.41 | $4.87 | $4.41 | $4.68 | $4.68 | 4,609,059 |
2022-03-01 | $4.20 | $4.39 | $4.19 | $4.35 | $4.35 | 3,037,643 |
2022-02-28 | $4.33 | $4.33 | $4.07 | $4.20 | $4.20 | 2,853,650 |
2022-02-25 | $4.29 | $4.39 | $4.26 | $4.38 | $4.38 | 1,374,528 |
2022-02-24 | $4.44 | $4.45 | $4.22 | $4.31 | $4.31 | 3,256,413 |
2022-02-23 | $4.51 | $4.58 | $4.37 | $4.44 | $4.44 | 2,511,788 |
2022-02-22 | $4.36 | $4.57 | $4.36 | $4.46 | $4.46 | 2,928,100 |
2022-02-18 | $4.26 | $4.38 | $4.24 | $4.29 | $4.29 | 1,623,288 |
2022-02-17 | $4.36 | $4.42 | $4.28 | $4.32 | $4.32 | 1,457,495 |
2022-02-16 | $4.15 | $4.45 | $4.14 | $4.39 | $4.39 | 2,420,689 |
2022-02-15 | $3.98 | $4.15 | $3.95 | $4.14 | $4.14 | 2,714,994 |
2022-02-14 | $4.29 | $4.33 | $4.08 | $4.09 | $4.09 | 2,038,552 |
2022-02-11 | $4.16 | $4.33 | $4.12 | $4.19 | $4.19 | 3,191,410 |
2022-02-10 | $4.00 | $4.24 | $3.99 | $4.11 | $4.11 | 2,659,164 |
2022-02-09 | $4.06 | $4.19 | $4.06 | $4.07 | $4.07 | 1,816,709 |
2022-02-08 | $4.10 | $4.16 | $4.00 | $4.05 | $4.05 | 1,564,146 |
2022-02-07 | $4.12 | $4.18 | $4.03 | $4.13 | $4.13 | 1,072,946 |
2022-02-04 | $4.17 | $4.19 | $4.02 | $4.10 | $4.10 | 1,395,250 |
2022-02-03 | $4.20 | $4.23 | $4.11 | $4.16 | $4.16 | 1,463,031 |
2022-02-02 | $4.41 | $4.45 | $4.24 | $4.31 | $4.31 | 1,563,867 |
2022-02-01 | $4.28 | $4.49 | $4.26 | $4.37 | $4.37 | 3,254,250 |
2022-01-31 | $4.20 | $4.36 | $4.15 | $4.32 | $4.32 | 2,535,179 |
2022-01-28 | $4.18 | $4.28 | $4.13 | $4.25 | $4.25 | 4,442,869 |
2022-01-27 | $4.06 | $4.06 | $3.86 | $3.97 | $3.97 | 2,078,196 |
2022-01-26 | $4.02 | $4.07 | $3.92 | $3.95 | $3.95 | 1,883,688 |
2022-01-25 | $3.72 | $3.98 | $3.69 | $3.93 | $3.93 | 1,725,747 |
2022-01-24 | $3.63 | $3.79 | $3.54 | $3.77 | $3.77 | 3,035,320 |
2022-01-21 | $3.88 | $3.91 | $3.76 | $3.83 | $3.83 | 2,925,494 |
2022-01-20 | $4.02 | $4.09 | $3.95 | $3.98 | $3.98 | 2,120,769 |
2022-01-19 | $4.17 | $4.27 | $4.08 | $4.09 | $4.09 | 2,183,842 |
2022-01-18 | $4.37 | $4.38 | $4.14 | $4.17 | $4.17 | 3,326,075 |
2022-01-14 | $4.30 | $4.40 | $4.22 | $4.36 | $4.36 | 2,916,206 |
2022-01-13 | $4.25 | $4.41 | $4.20 | $4.20 | $4.20 | 5,478,705 |
2022-01-12 | $4.11 | $4.16 | $4.06 | $4.15 | $4.15 | 1,993,863 |
2022-01-11 | $3.95 | $4.11 | $3.90 | $4.09 | $4.09 | 2,036,026 |
2022-01-10 | $4.02 | $4.03 | $3.87 | $3.91 | $3.91 | 1,342,459 |
2022-01-07 | $3.94 | $4.03 | $3.86 | $4.03 | $4.03 | 1,133,060 |
2022-01-06 | $4.09 | $4.09 | $3.94 | $3.95 | $3.95 | 1,342,191 |
2022-01-05 | $4.21 | $4.29 | $3.98 | $3.99 | $3.99 | 1,949,435 |
2022-01-04 | $4.12 | $4.20 | $4.08 | $4.16 | $4.16 | 2,657,914 |
2022-01-03 | $3.85 | $4.10 | $3.85 | $4.04 | $4.04 | 2,481,612 |
2021-12-31 | $3.89 | $3.90 | $3.80 | $3.82 | $3.82 | 958,370 |
2021-12-30 | $4.03 | $4.06 | $3.88 | $3.91 | $3.91 | 1,671,765 |
2021-12-29 | $4.03 | $4.07 | $3.93 | $3.99 | $3.99 | 1,306,052 |
2021-12-28 | $4.10 | $4.21 | $4.05 | $4.07 | $4.07 | 1,540,769 |
2021-12-27 | $3.92 | $4.12 | $3.87 | $4.07 | $4.07 | 2,069,542 |
2021-12-23 | $3.88 | $3.96 | $3.87 | $3.92 | $3.92 | 1,805,997 |
2021-12-22 | $3.81 | $3.91 | $3.80 | $3.89 | $3.89 | 1,729,124 |
2021-12-21 | $3.84 | $3.93 | $3.83 | $3.84 | $3.84 | 1,753,535 |
2021-12-20 | $3.71 | $3.76 | $3.62 | $3.75 | $3.75 | 1,831,816 |
2021-12-17 | $3.84 | $3.93 | $3.78 | $3.81 | $3.81 | 1,836,662 |
2021-12-16 | $3.88 | $4.00 | $3.86 | $3.91 | $3.91 | 1,477,577 |
2021-12-15 | $3.79 | $3.87 | $3.72 | $3.82 | $3.82 | 1,967,777 |
2021-12-14 | $3.86 | $3.96 | $3.80 | $3.81 | $3.81 | 1,432,172 |
2021-12-13 | $3.98 | $3.99 | $3.82 | $3.88 | $3.88 | 2,364,900 |
2021-12-10 | $4.13 | $4.13 | $3.97 | $3.99 | $3.99 | 2,350,013 |
2021-12-09 | $4.11 | $4.15 | $4.01 | $4.07 | $4.07 | 2,871,065 |
2021-12-08 | $4.27 | $4.29 | $4.11 | $4.17 | $4.17 | 1,854,454 |
2021-12-07 | $4.10 | $4.22 | $4.10 | $4.19 | $4.19 | 2,588,443 |
2021-12-06 | $3.91 | $4.05 | $3.86 | $3.99 | $3.99 | 3,354,578 |
2021-12-03 | $3.99 | $4.04 | $3.74 | $3.82 | $3.82 | 4,477,191 |
2021-12-02 | $3.74 | $4.01 | $3.74 | $3.96 | $3.96 | 3,524,652 |
2021-12-01 | $3.69 | $4.01 | $3.67 | $3.67 | $3.67 | 7,569,718 |
2021-11-30 | $3.35 | $3.61 | $3.34 | $3.58 | $3.58 | 26,213,282 |
2021-11-29 | $3.54 | $3.60 | $3.39 | $3.39 | $3.39 | 5,426,719 |
2021-11-26 | $3.60 | $3.60 | $3.39 | $3.43 | $3.43 | 4,596,092 |
2021-11-24 | $3.79 | $3.80 | $3.65 | $3.65 | $3.65 | 3,723,050 |
2021-11-23 | $3.81 | $3.83 | $3.69 | $3.78 | $3.78 | 4,025,369 |
2021-11-22 | $3.90 | $3.94 | $3.76 | $3.76 | $3.76 | 2,766,468 |
2021-11-19 | $4.00 | $4.08 | $3.83 | $3.87 | $3.87 | 3,336,646 |
2021-11-18 | $3.94 | $4.15 | $3.84 | $4.10 | $4.10 | 3,976,932 |
2021-11-17 | $4.04 | $4.13 | $3.88 | $3.97 | $3.97 | 3,574,880 |
2021-11-16 | $4.25 | $4.26 | $4.01 | $4.02 | $4.02 | 5,131,774 |
2021-11-15 | $4.32 | $4.35 | $4.17 | $4.25 | $4.25 | 2,234,451 |
2021-11-12 | $4.27 | $4.33 | $4.15 | $4.30 | $4.30 | 7,635,025 |
2021-11-11 | $4.36 | $4.42 | $4.23 | $4.30 | $4.30 | 2,583,640 |
2021-11-10 | $4.63 | $4.73 | $4.37 | $4.40 | $4.40 | 2,842,474 |
2021-11-09 | $4.35 | $4.56 | $4.30 | $4.56 | $4.56 | 2,833,760 |
2021-11-08 | $4.24 | $4.40 | $4.23 | $4.34 | $4.34 | 1,125,361 |
2021-11-05 | $4.18 | $4.21 | $4.09 | $4.19 | $4.19 | 1,888,162 |
2021-11-04 | $4.36 | $4.39 | $4.11 | $4.11 | $4.11 | 3,640,050 |
2021-11-03 | $4.11 | $4.30 | $4.05 | $4.28 | $4.28 | 3,468,103 |
2021-11-02 | $4.32 | $4.32 | $4.14 | $4.17 | $4.17 | 2,094,425 |
2021-11-01 | $4.28 | $4.37 | $4.26 | $4.35 | $4.35 | 1,444,337 |
2021-10-29 | $4.37 | $4.38 | $4.20 | $4.20 | $4.20 | 2,289,333 |
2021-10-28 | $4.45 | $4.50 | $4.36 | $4.39 | $4.39 | 1,892,847 |
2021-10-27 | $4.58 | $4.66 | $4.48 | $4.49 | $4.49 | 1,096,450 |
2021-10-26 | $4.65 | $4.72 | $4.60 | $4.64 | $4.64 | 1,289,150 |
2021-10-25 | $4.52 | $4.69 | $4.51 | $4.66 | $4.66 | 1,792,020 |
2021-10-22 | $4.59 | $4.59 | $4.41 | $4.47 | $4.47 | 2,743,141 |
2021-10-21 | $4.71 | $4.82 | $4.55 | $4.59 | $4.59 | 2,349,618 |
2021-10-20 | $4.51 | $4.77 | $4.48 | $4.74 | $4.74 | 2,298,886 |
2021-10-19 | $4.59 | $4.59 | $4.43 | $4.52 | $4.52 | 2,204,471 |
2021-10-18 | $4.61 | $4.67 | $4.48 | $4.53 | $4.53 | 1,625,718 |
2021-10-15 | $4.57 | $4.67 | $4.53 | $4.58 | $4.58 | 1,496,107 |
2021-10-14 | $4.64 | $4.68 | $4.52 | $4.54 | $4.54 | 1,247,389 |
2021-10-13 | $4.55 | $4.62 | $4.40 | $4.61 | $4.61 | 2,016,372 |
2021-10-12 | $4.74 | $4.79 | $4.59 | $4.59 | $4.59 | 2,236,298 |
2021-10-11 | $4.87 | $4.96 | $4.74 | $4.77 | $4.77 | 1,040,292 |
2021-10-08 | $4.86 | $4.95 | $4.78 | $4.82 | $4.82 | 1,108,795 |
2021-10-07 | $4.83 | $4.95 | $4.80 | $4.80 | $4.80 | 1,758,672 |
2021-10-06 | $4.86 | $4.87 | $4.68 | $4.81 | $4.81 | 1,978,441 |
2021-10-05 | $4.73 | $4.93 | $4.69 | $4.90 | $4.90 | 2,014,042 |
2021-10-04 | $4.74 | $4.80 | $4.68 | $4.72 | $4.72 | 1,176,125 |
2021-10-01 | $4.68 | $4.75 | $4.61 | $4.67 | $4.67 | 1,113,255 |
2021-09-30 | $4.57 | $4.76 | $4.55 | $4.66 | $4.66 | 1,619,789 |
2021-09-29 | $4.56 | $4.67 | $4.49 | $4.53 | $4.53 | 1,162,993 |
2021-09-28 | $4.61 | $4.73 | $4.52 | $4.58 | $4.58 | 1,440,145 |
2021-09-27 | $4.61 | $4.72 | $4.54 | $4.55 | $4.55 | 2,619,235 |
2021-09-24 | $4.58 | $4.64 | $4.46 | $4.53 | $4.53 | 1,529,361 |
2021-09-23 | $4.64 | $4.71 | $4.58 | $4.63 | $4.63 | 1,226,702 |
2021-09-22 | $4.77 | $4.86 | $4.62 | $4.66 | $4.66 | 1,887,775 |
2021-09-21 | $4.96 | $4.97 | $4.63 | $4.70 | $4.70 | 1,681,797 |
2021-09-20 | $5.03 | $5.03 | $4.73 | $4.86 | $4.86 | 2,416,209 |
2021-09-17 | $5.24 | $5.29 | $5.11 | $5.18 | $5.18 | 2,125,750 |
2021-09-16 | $5.36 | $5.43 | $5.11 | $5.35 | $5.35 | 1,361,920 |
2021-09-15 | $5.41 | $5.51 | $5.27 | $5.35 | $5.35 | 1,402,997 |
2021-09-14 | $5.46 | $5.50 | $5.24 | $5.35 | $5.35 | 1,383,482 |
2021-09-13 | $5.62 | $5.86 | $5.38 | $5.42 | $5.42 | 5,191,222 |
2021-09-10 | $5.36 | $5.37 | $5.10 | $5.15 | $5.15 | 1,669,464 |
2021-09-09 | $5.19 | $5.42 | $5.13 | $5.26 | $5.26 | 1,949,966 |
2021-09-08 | $5.30 | $5.43 | $5.12 | $5.20 | $5.20 | 2,139,233 |
2021-09-07 | $4.98 | $5.37 | $4.92 | $5.32 | $5.32 | 2,471,977 |
2021-09-03 | $5.05 | $5.05 | $4.91 | $4.94 | $4.94 | 736,895 |
2021-09-02 | $5.09 | $5.17 | $5.02 | $5.05 | $5.05 | 1,131,317 |
2021-09-01 | $5.21 | $5.27 | $5.02 | $5.04 | $5.04 | 1,852,959 |
2021-08-31 | $5.21 | $5.29 | $5.14 | $5.21 | $5.21 | 1,926,356 |
2021-08-30 | $5.08 | $5.26 | $4.92 | $5.20 | $5.20 | 1,893,845 |
2021-08-27 | $4.97 | $5.13 | $4.95 | $5.07 | $5.07 | 1,014,708 |
2021-08-26 | $4.98 | $5.00 | $4.88 | $4.91 | $4.91 | 983,642 |
2021-08-25 | $4.85 | $5.03 | $4.77 | $5.00 | $5.00 | 1,593,748 |
2021-08-24 | $4.64 | $4.93 | $4.63 | $4.84 | $4.84 | 2,186,455 |
2021-08-23 | $4.50 | $4.62 | $4.50 | $4.57 | $4.57 | 1,186,247 |
2021-08-20 | $4.35 | $4.49 | $4.34 | $4.41 | $4.41 | 838,049 |
2021-08-19 | $4.53 | $4.53 | $4.26 | $4.40 | $4.40 | 1,882,809 |
2021-08-18 | $4.73 | $4.74 | $4.57 | $4.60 | $4.60 | 1,166,881 |
2021-08-17 | $4.75 | $4.90 | $4.68 | $4.77 | $4.77 | 1,150,861 |
2021-08-16 | $4.79 | $4.86 | $4.69 | $4.80 | $4.80 | 898,139 |
2021-08-13 | $4.98 | $4.98 | $4.84 | $4.87 | $4.87 | 1,224,207 |
2021-08-12 | $5.12 | $5.12 | $4.92 | $5.04 | $5.04 | 2,197,774 |
2021-08-11 | $4.80 | $5.14 | $4.75 | $5.10 | $5.10 | 2,719,878 |
2021-08-10 | $4.49 | $4.75 | $4.45 | $4.74 | $4.74 | 1,394,320 |
2021-08-09 | $4.39 | $4.50 | $4.35 | $4.48 | $4.48 | 819,675 |
2021-08-06 | $4.42 | $4.48 | $4.36 | $4.43 | $4.43 | 600,462 |
2021-08-05 | $4.22 | $4.47 | $4.17 | $4.39 | $4.39 | 995,948 |
2021-08-04 | $4.27 | $4.34 | $4.15 | $4.19 | $4.19 | 779,873 |
2021-08-03 | $4.27 | $4.31 | $4.15 | $4.29 | $4.29 | 928,545 |
2021-08-02 | $4.33 | $4.36 | $4.23 | $4.27 | $4.27 | 859,111 |
2021-07-30 | $4.35 | $4.48 | $4.30 | $4.36 | $4.36 | 595,528 |
2021-07-29 | $4.36 | $4.45 | $4.32 | $4.38 | $4.38 | 647,203 |
2021-07-28 | $4.23 | $4.35 | $4.18 | $4.33 | $4.33 | 626,104 |
2021-07-27 | $4.37 | $4.37 | $4.17 | $4.22 | $4.22 | 1,152,743 |
2021-07-26 | $4.21 | $4.43 | $4.21 | $4.36 | $4.36 | 907,699 |
2021-07-23 | $4.36 | $4.36 | $4.18 | $4.24 | $4.24 | 1,194,920 |
2021-07-22 | $4.37 | $4.40 | $4.22 | $4.32 | $4.32 | 1,284,266 |
2021-07-21 | $4.22 | $4.45 | $4.21 | $4.39 | $4.39 | 1,426,621 |
2021-07-20 | $4.13 | $4.18 | $3.99 | $4.15 | $4.15 | 1,000,584 |
2021-07-19 | $4.11 | $4.15 | $4.04 | $4.10 | $4.10 | 1,008,207 |
2021-07-16 | $4.35 | $4.36 | $4.15 | $4.22 | $4.22 | 1,128,353 |
2021-07-15 | $4.43 | $4.49 | $4.34 | $4.34 | $4.34 | 624,219 |
2021-07-14 | $4.59 | $4.70 | $4.47 | $4.50 | $4.50 | 1,076,474 |
2021-07-13 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 773,570 |
2021-07-12 | $4.27 | $4.57 | $4.26 | $4.53 | $4.53 | 1,085,508 |
2021-07-09 | $4.31 | $4.35 | $4.21 | $4.32 | $4.32 | 946,754 |
2021-07-08 | $4.25 | $4.30 | $4.20 | $4.22 | $4.22 | 939,708 |
2021-07-07 | $4.35 | $4.38 | $4.23 | $4.33 | $4.33 | 1,085,545 |
2021-07-06 | $4.55 | $4.60 | $4.33 | $4.34 | $4.34 | 1,762,337 |
2021-07-02 | $4.58 | $4.59 | $4.46 | $4.53 | $4.53 | 1,002,755 |
2021-07-01 | $4.73 | $4.78 | $4.59 | $4.59 | $4.59 | 878,470 |
2021-06-30 | $4.55 | $4.68 | $4.53 | $4.68 | $4.68 | 1,446,427 |
2021-06-29 | $4.68 | $4.70 | $4.54 | $4.55 | $4.55 | 1,474,612 |
2021-06-28 | $4.81 | $4.83 | $4.57 | $4.69 | $4.69 | 3,415,207 |
2021-06-25 | $4.89 | $4.94 | $4.60 | $4.89 | $4.89 | 5,602,329 |
2021-06-24 | $5.09 | $5.27 | $5.05 | $5.22 | $5.22 | 1,904,853 |
2021-06-23 | $5.27 | $5.45 | $5.03 | $5.05 | $5.05 | 2,052,894 |
2021-06-22 | $5.06 | $5.34 | $4.94 | $5.21 | $5.21 | 1,467,271 |
2021-06-21 | $5.05 | $5.11 | $5.00 | $5.04 | $5.04 | 964,122 |
2021-06-18 | $5.07 | $5.14 | $4.93 | $5.05 | $5.05 | 1,749,526 |
2021-06-17 | $5.50 | $5.50 | $5.06 | $5.14 | $5.14 | 1,658,551 |
2021-06-16 | $5.40 | $5.51 | $5.36 | $5.50 | $5.50 | 903,639 |
2021-06-15 | $5.44 | $5.52 | $5.30 | $5.43 | $5.43 | 956,475 |
2021-06-14 | $5.40 | $5.66 | $5.38 | $5.46 | $5.46 | 1,123,834 |
2021-06-11 | $5.78 | $5.78 | $5.28 | $5.38 | $5.38 | 2,149,267 |
2021-06-10 | $5.62 | $5.80 | $5.62 | $5.72 | $5.72 | 1,668,688 |
2021-06-09 | $5.54 | $5.61 | $5.43 | $5.55 | $5.55 | 1,586,599 |
2021-06-08 | $5.70 | $5.71 | $5.43 | $5.51 | $5.51 | 1,328,601 |
2021-06-07 | $5.44 | $5.72 | $5.43 | $5.66 | $5.66 | 2,516,583 |
2021-06-04 | $5.23 | $5.42 | $5.13 | $5.40 | $5.40 | 2,229,554 |
2021-06-03 | $4.91 | $5.16 | $4.88 | $5.15 | $5.15 | 1,706,873 |
2021-06-02 | $4.95 | $5.04 | $4.88 | $4.95 | $4.95 | 1,916,592 |
2021-06-01 | $4.85 | $4.95 | $4.79 | $4.88 | $4.88 | 1,532,115 |
2021-05-28 | $4.60 | $4.74 | $4.58 | $4.70 | $4.70 | 1,117,162 |
2021-05-27 | $4.51 | $4.61 | $4.50 | $4.56 | $4.56 | 1,915,046 |
2021-05-26 | $4.47 | $4.59 | $4.45 | $4.52 | $4.52 | 812,514 |
2021-05-25 | $4.62 | $4.69 | $4.51 | $4.51 | $4.51 | 728,624 |
2021-05-24 | $4.52 | $4.78 | $4.51 | $4.63 | $4.63 | 1,057,223 |
2021-05-21 | $4.63 | $4.64 | $4.47 | $4.50 | $4.50 | 990,892 |
2021-05-20 | $4.55 | $4.68 | $4.47 | $4.58 | $4.58 | 1,012,809 |
2021-05-19 | $4.59 | $4.66 | $4.49 | $4.55 | $4.55 | 1,005,476 |
2021-05-18 | $4.69 | $4.83 | $4.60 | $4.69 | $4.69 | 2,375,774 |
2021-05-17 | $4.48 | $4.71 | $4.40 | $4.69 | $4.69 | 2,178,498 |
2021-05-14 | $4.32 | $4.57 | $4.23 | $4.47 | $4.47 | 2,829,951 |
2021-05-13 | $4.16 | $4.45 | $4.13 | $4.20 | $4.20 | 2,416,743 |
2021-05-12 | $3.94 | $4.29 | $3.90 | $4.15 | $4.15 | 3,169,712 |
2021-05-11 | $3.98 | $4.00 | $3.88 | $3.90 | $3.90 | 1,225,087 |
2021-05-10 | $4.00 | $4.17 | $3.97 | $4.07 | $4.07 | 1,340,189 |
2021-05-07 | $3.77 | $4.00 | $3.73 | $3.99 | $3.99 | 1,622,213 |
2021-05-06 | $3.78 | $3.82 | $3.71 | $3.77 | $3.77 | 1,261,139 |
2021-05-05 | $3.72 | $3.83 | $3.64 | $3.79 | $3.79 | 658,600 |
2021-05-04 | $3.73 | $3.74 | $3.62 | $3.68 | $3.68 | 1,444,058 |
2021-05-03 | $3.81 | $3.87 | $3.71 | $3.76 | $3.76 | 852,844 |
2021-04-30 | $3.93 | $3.98 | $3.77 | $3.78 | $3.78 | 1,158,479 |
2021-04-29 | $4.06 | $4.06 | $3.87 | $3.99 | $3.99 | 1,008,087 |
2021-04-28 | $3.90 | $4.05 | $3.88 | $4.00 | $4.00 | 995,946 |
2021-04-27 | $3.82 | $3.89 | $3.80 | $3.88 | $3.88 | 1,175,792 |
2021-04-26 | $3.73 | $3.91 | $3.73 | $3.78 | $3.78 | 1,476,956 |
2021-04-23 | $3.78 | $3.82 | $3.68 | $3.75 | $3.75 | 1,187,206 |
2021-04-22 | $3.84 | $3.89 | $3.76 | $3.76 | $3.76 | 874,548 |
2021-04-21 | $3.75 | $3.87 | $3.72 | $3.86 | $3.86 | 1,046,982 |
2021-04-20 | $3.90 | $3.94 | $3.73 | $3.80 | $3.80 | 1,000,139 |
2021-04-19 | $3.93 | $4.07 | $3.89 | $3.92 | $3.92 | 1,151,335 |
2021-04-16 | $3.88 | $3.96 | $3.77 | $3.96 | $3.96 | 1,242,535 |
2021-04-15 | $3.92 | $3.93 | $3.84 | $3.84 | $3.84 | 1,011,557 |
2021-04-14 | $3.94 | $4.12 | $3.91 | $3.94 | $3.94 | 1,718,612 |
2021-04-13 | $3.90 | $4.01 | $3.84 | $3.93 | $3.93 | 1,196,002 |
2021-04-12 | $4.02 | $4.10 | $3.88 | $3.92 | $3.92 | 1,566,169 |
2021-04-09 | $4.14 | $4.21 | $3.97 | $4.02 | $4.02 | 1,283,399 |
2021-04-08 | $4.28 | $4.33 | $4.15 | $4.18 | $4.18 | 748,504 |
2021-04-07 | $4.33 | $4.37 | $4.26 | $4.29 | $4.29 | 748,301 |
2021-04-06 | $4.10 | $4.39 | $4.10 | $4.38 | $4.38 | 1,301,938 |
2021-04-05 | $4.27 | $4.28 | $4.04 | $4.15 | $4.15 | 2,293,741 |
2021-04-01 | $4.12 | $4.26 | $4.07 | $4.24 | $4.24 | 605,087 |
2021-03-31 | $4.15 | $4.20 | $4.06 | $4.11 | $4.11 | 1,153,601 |
2021-03-30 | $4.08 | $4.19 | $4.06 | $4.12 | $4.12 | 496,195 |
2021-03-29 | $4.11 | $4.22 | $4.07 | $4.09 | $4.09 | 915,990 |
2021-03-26 | $4.18 | $4.28 | $4.01 | $4.12 | $4.12 | 1,257,409 |
2021-03-25 | $4.03 | $4.12 | $3.90 | $4.10 | $4.10 | 1,415,491 |
2021-03-24 | $4.18 | $4.27 | $4.09 | $4.10 | $4.10 | 762,166 |
2021-03-23 | $4.31 | $4.35 | $4.13 | $4.20 | $4.20 | 1,012,096 |
2021-03-22 | $4.42 | $4.46 | $4.31 | $4.39 | $4.39 | 657,251 |
2021-03-19 | $4.34 | $4.46 | $4.25 | $4.40 | $4.40 | 871,227 |
2021-03-18 | $4.49 | $4.59 | $4.30 | $4.35 | $4.35 | 1,275,063 |
2021-03-17 | $4.39 | $4.57 | $4.38 | $4.56 | $4.56 | 1,028,797 |
2021-03-16 | $4.53 | $4.60 | $4.32 | $4.39 | $4.39 | 1,261,443 |
2021-03-15 | $4.48 | $4.57 | $4.42 | $4.51 | $4.51 | 1,291,640 |
2021-03-12 | $4.32 | $4.52 | $4.30 | $4.41 | $4.41 | 1,689,135 |
2021-03-11 | $4.38 | $4.46 | $4.32 | $4.40 | $4.40 | 1,697,459 |
2021-03-10 | $4.09 | $4.38 | $4.09 | $4.31 | $4.31 | 2,082,958 |
2021-03-09 | $3.99 | $4.11 | $3.87 | $4.08 | $4.08 | 1,603,259 |
2021-03-08 | $4.30 | $4.30 | $3.92 | $3.95 | $3.95 | 2,122,314 |
2021-03-05 | $4.36 | $4.48 | $4.15 | $4.25 | $4.25 | 3,431,626 |
2021-03-04 | $4.04 | $4.66 | $3.92 | $4.19 | $4.19 | 5,273,215 |
2021-03-03 | $3.95 | $4.08 | $3.89 | $3.99 | $3.99 | 1,418,692 |
2021-03-02 | $4.12 | $4.20 | $3.92 | $3.96 | $3.96 | 2,278,789 |
2021-03-01 | $4.48 | $4.48 | $4.15 | $4.16 | $4.16 | 1,130,723 |
2021-02-26 | $4.29 | $4.49 | $4.22 | $4.33 | $4.33 | 1,711,460 |
2021-02-25 | $4.51 | $4.61 | $4.28 | $4.28 | $4.28 | 1,353,221 |
2021-02-24 | $4.09 | $4.50 | $4.09 | $4.46 | $4.46 | 1,828,754 |
2021-02-23 | $4.17 | $4.33 | $3.96 | $4.10 | $4.10 | 2,154,250 |
2021-02-22 | $4.39 | $4.41 | $4.11 | $4.11 | $4.11 | 2,120,307 |
2021-02-19 | $4.60 | $4.66 | $4.37 | $4.40 | $4.40 | 1,535,296 |
2021-02-18 | $4.77 | $4.82 | $4.63 | $4.63 | $4.63 | 1,389,831 |
2021-02-17 | $4.69 | $4.88 | $4.58 | $4.80 | $4.80 | 1,301,306 |
2021-02-16 | $4.70 | $4.81 | $4.61 | $4.74 | $4.74 | 1,067,426 |
2021-02-12 | $4.51 | $4.66 | $4.49 | $4.64 | $4.64 | 1,117,434 |
2021-02-11 | $4.57 | $4.62 | $4.49 | $4.60 | $4.60 | 1,402,141 |
2021-02-10 | $4.59 | $4.63 | $4.39 | $4.52 | $4.52 | 1,561,316 |
2021-02-09 | $4.50 | $4.68 | $4.37 | $4.68 | $4.68 | 2,247,718 |
2021-02-08 | $4.33 | $4.55 | $4.31 | $4.51 | $4.51 | 2,607,201 |
2021-02-05 | $4.29 | $4.34 | $4.17 | $4.21 | $4.21 | 963,987 |
2021-02-04 | $4.34 | $4.38 | $4.12 | $4.30 | $4.30 | 1,616,640 |
2021-02-03 | $4.04 | $4.30 | $4.00 | $4.30 | $4.30 | 2,436,822 |
2021-02-02 | $4.21 | $4.21 | $3.85 | $3.91 | $3.91 | 2,574,364 |
2021-02-01 | $3.75 | $4.08 | $3.70 | $4.01 | $4.01 | 2,541,419 |
2021-01-29 | $3.93 | $4.00 | $3.61 | $3.65 | $3.65 | 2,072,249 |
2021-01-28 | $4.13 | $4.19 | $3.80 | $3.98 | $3.98 | 2,236,838 |
2021-01-27 | $3.72 | $4.25 | $3.64 | $4.05 | $4.05 | 4,591,222 |
2021-01-26 | $3.70 | $3.79 | $3.58 | $3.74 | $3.74 | 4,099,244 |
2021-01-25 | $3.68 | $3.69 | $3.38 | $3.45 | $3.45 | 3,013,464 |
2021-01-22 | $3.50 | $3.75 | $3.45 | $3.49 | $3.49 | 10,015,060 |
2021-01-21 | $3.65 | $3.73 | $3.25 | $3.25 | $3.25 | 6,498,798 |
2021-01-20 | $3.93 | $3.93 | $3.66 | $3.68 | $3.68 | 4,295,462 |
2021-01-19 | $3.99 | $4.04 | $3.94 | $3.94 | $3.94 | 1,587,709 |
2021-01-15 | $4.10 | $4.15 | $3.91 | $3.96 | $3.96 | 1,881,663 |
2021-01-14 | $4.03 | $4.27 | $3.96 | $4.15 | $4.15 | 2,765,754 |
2021-01-13 | $4.17 | $4.24 | $4.02 | $4.09 | $4.09 | 2,056,931 |
2021-01-12 | $4.40 | $4.45 | $4.12 | $4.18 | $4.18 | 3,031,365 |
2021-01-11 | $4.58 | $4.66 | $4.38 | $4.42 | $4.42 | 1,343,197 |
2021-01-08 | $4.75 | $4.88 | $4.64 | $4.69 | $4.69 | 1,416,059 |
2021-01-07 | $4.72 | $4.91 | $4.69 | $4.78 | $4.78 | 1,359,900 |
2021-01-06 | $4.61 | $4.74 | $4.59 | $4.65 | $4.65 | 1,232,332 |
2021-01-05 | $4.48 | $4.68 | $4.48 | $4.62 | $4.62 | 1,438,708 |
2021-01-04 | $4.83 | $4.85 | $4.48 | $4.52 | $4.52 | 1,544,119 |
2020-12-31 | $4.86 | $4.88 | $4.68 | $4.70 | $4.70 | 1,190,347 |
2020-12-30 | $4.96 | $5.10 | $4.88 | $4.90 | $4.90 | 1,046,842 |
2020-12-29 | $4.99 | $5.03 | $4.84 | $4.93 | $4.93 | 1,660,987 |
2020-12-28 | $4.97 | $5.05 | $4.86 | $4.91 | $4.91 | 948,495 |
2020-12-24 | $5.03 | $5.05 | $4.88 | $4.94 | $4.94 | 747,667 |
2020-12-23 | $5.00 | $5.18 | $5.00 | $5.04 | $5.04 | 861,002 |
2020-12-22 | $5.20 | $5.20 | $4.92 | $5.01 | $5.01 | 1,853,292 |
2020-12-21 | $5.15 | $5.26 | $5.04 | $5.19 | $5.19 | 878,505 |
2020-12-18 | $5.49 | $5.49 | $5.36 | $5.39 | $5.39 | 1,155,552 |
2020-12-17 | $5.56 | $5.63 | $5.43 | $5.48 | $5.48 | 1,570,963 |
2020-12-16 | $5.54 | $5.56 | $5.40 | $5.48 | $5.48 | 789,315 |
2020-12-15 | $5.42 | $5.54 | $5.23 | $5.51 | $5.51 | 1,045,264 |
2020-12-14 | $5.48 | $5.63 | $5.33 | $5.39 | $5.39 | 1,649,683 |
2020-12-11 | $5.48 | $5.53 | $5.33 | $5.45 | $5.45 | 751,664 |
2020-12-10 | $5.12 | $5.55 | $5.08 | $5.54 | $5.54 | 1,604,854 |
2020-12-09 | $5.17 | $5.34 | $5.05 | $5.14 | $5.14 | 1,787,810 |
2020-12-08 | $5.10 | $5.35 | $5.10 | $5.16 | $5.16 | 956,885 |
2020-12-07 | $5.21 | $5.30 | $5.08 | $5.25 | $5.25 | 1,501,628 |
2020-12-04 | $5.23 | $5.58 | $5.23 | $5.29 | $5.29 | 2,059,473 |
2020-12-03 | $5.24 | $5.36 | $5.06 | $5.13 | $5.13 | 1,538,189 |
2020-12-02 | $5.23 | $5.47 | $5.07 | $5.34 | $5.34 | 1,334,862 |
2020-12-01 | $5.17 | $5.41 | $5.08 | $5.27 | $5.27 | 1,501,538 |
2020-11-30 | $5.35 | $5.40 | $4.97 | $5.03 | $5.03 | 2,575,244 |
2020-11-27 | $5.20 | $5.56 | $5.14 | $5.40 | $5.40 | 926,896 |
2020-11-25 | $5.25 | $5.34 | $5.13 | $5.19 | $5.19 | 2,104,948 |
2020-11-24 | $5.15 | $5.50 | $5.05 | $5.33 | $5.33 | 2,412,973 |
2020-11-23 | $4.87 | $5.05 | $4.77 | $5.00 | $5.00 | 853,176 |
2020-11-20 | $4.79 | $4.80 | $4.64 | $4.76 | $4.76 | 610,568 |
2020-11-19 | $4.79 | $4.88 | $4.64 | $4.78 | $4.78 | 1,219,138 |
2020-11-18 | $4.95 | $4.95 | $4.74 | $4.74 | $4.74 | 953,467 |
2020-11-17 | $4.69 | $4.95 | $4.55 | $4.92 | $4.92 | 1,197,350 |
2020-11-16 | $4.79 | $4.84 | $4.65 | $4.69 | $4.69 | 941,005 |
2020-11-13 | $4.36 | $4.63 | $4.20 | $4.57 | $4.57 | 1,131,616 |
2020-11-12 | $4.58 | $4.65 | $4.26 | $4.32 | $4.32 | 1,118,596 |
2020-11-11 | $4.87 | $4.87 | $4.45 | $4.58 | $4.58 | 1,388,265 |
2020-11-10 | $4.16 | $4.88 | $4.16 | $4.75 | $4.75 | 3,287,823 |
2020-11-09 | $3.96 | $4.18 | $3.82 | $4.14 | $4.14 | 1,998,010 |
2020-11-06 | $3.74 | $3.79 | $3.53 | $3.73 | $3.73 | 1,041,554 |
2020-11-05 | $3.54 | $3.81 | $3.54 | $3.74 | $3.74 | 777,856 |
2020-11-04 | $3.53 | $3.64 | $3.48 | $3.50 | $3.50 | 660,362 |
2020-11-03 | $3.42 | $3.65 | $3.38 | $3.52 | $3.52 | 1,133,146 |
2020-11-02 | $3.28 | $3.37 | $3.23 | $3.32 | $3.32 | 1,475,924 |
2020-10-30 | $3.25 | $3.27 | $3.12 | $3.22 | $3.22 | 1,078,366 |
2020-10-29 | $3.10 | $3.27 | $2.99 | $3.26 | $3.26 | 1,704,177 |
2020-10-28 | $3.25 | $3.28 | $2.98 | $3.10 | $3.10 | 1,574,128 |
2020-10-27 | $3.57 | $3.61 | $3.31 | $3.32 | $3.32 | 788,265 |
2020-10-26 | $3.56 | $3.68 | $3.50 | $3.61 | $3.61 | 662,132 |
2020-10-23 | $3.48 | $3.62 | $3.42 | $3.61 | $3.61 | 1,014,057 |
2020-10-22 | $3.35 | $3.49 | $3.29 | $3.45 | $3.45 | 1,097,986 |
2020-10-21 | $3.45 | $3.53 | $3.34 | $3.34 | $3.34 | 1,217,040 |
2020-10-20 | $3.63 | $3.68 | $3.46 | $3.46 | $3.46 | 1,312,754 |
2020-10-19 | $3.58 | $3.77 | $3.58 | $3.59 | $3.59 | 1,040,105 |
2020-10-16 | $3.63 | $3.65 | $3.50 | $3.56 | $3.56 | 918,964 |
2020-10-15 | $3.65 | $3.74 | $3.52 | $3.57 | $3.57 | 1,083,807 |
2020-10-14 | $3.76 | $3.90 | $3.70 | $3.75 | $3.75 | 1,126,952 |
2020-10-13 | $3.75 | $3.80 | $3.69 | $3.75 | $3.75 | 1,097,622 |
2020-10-12 | $3.90 | $3.90 | $3.72 | $3.79 | $3.79 | 755,139 |
2020-10-09 | $3.89 | $3.90 | $3.77 | $3.87 | $3.87 | 891,868 |
2020-10-08 | $3.66 | $3.82 | $3.63 | $3.81 | $3.81 | 831,202 |
2020-10-07 | $3.59 | $3.72 | $3.51 | $3.66 | $3.66 | 997,836 |
2020-10-06 | $3.79 | $3.86 | $3.56 | $3.57 | $3.57 | 1,402,153 |
2020-10-05 | $3.67 | $3.77 | $3.61 | $3.73 | $3.73 | 1,271,217 |
2020-10-02 | $3.58 | $3.70 | $3.54 | $3.63 | $3.63 | 936,208 |
2020-10-01 | $3.56 | $3.70 | $3.53 | $3.65 | $3.65 | 952,699 |
2020-09-30 | $3.63 | $3.81 | $3.57 | $3.57 | $3.57 | 1,263,456 |
2020-09-29 | $3.75 | $3.75 | $3.56 | $3.61 | $3.61 | 1,842,698 |
2020-09-28 | $3.69 | $3.84 | $3.68 | $3.72 | $3.72 | 1,080,975 |
2020-09-25 | $3.78 | $3.84 | $3.68 | $3.68 | $3.68 | 1,034,937 |
2020-09-24 | $3.66 | $3.97 | $3.47 | $3.84 | $3.84 | 2,381,566 |
2020-09-23 | $3.89 | $4.00 | $3.63 | $3.66 | $3.66 | 1,797,561 |
2020-09-22 | $4.16 | $4.18 | $3.86 | $3.88 | $3.88 | 1,443,560 |
2020-09-21 | $4.38 | $4.38 | $4.11 | $4.13 | $4.13 | 1,237,645 |
2020-09-18 | $4.55 | $4.55 | $4.36 | $4.46 | $4.46 | 1,381,354 |
2020-09-17 | $4.77 | $4.79 | $4.46 | $4.55 | $4.55 | 1,523,519 |
2020-09-16 | $4.90 | $4.96 | $4.72 | $4.85 | $4.85 | 1,556,759 |
2020-09-15 | $5.05 | $5.18 | $4.93 | $5.12 | $5.12 | 1,146,339 |
2020-09-14 | $5.19 | $5.19 | $4.96 | $5.06 | $5.06 | 747,870 |
2020-09-11 | $5.22 | $5.30 | $5.15 | $5.17 | $5.17 | 626,356 |
2020-09-10 | $5.41 | $5.49 | $5.16 | $5.16 | $5.16 | 2,044,147 |
2020-09-09 | $5.51 | $5.53 | $5.40 | $5.41 | $5.41 | 611,885 |
2020-09-08 | $5.31 | $5.45 | $5.18 | $5.44 | $5.44 | 956,128 |
2020-09-04 | $5.55 | $5.61 | $5.28 | $5.42 | $5.42 | 532,484 |
2020-09-03 | $5.52 | $5.61 | $5.40 | $5.52 | $5.52 | 1,016,638 |
2020-09-02 | $5.63 | $5.63 | $5.36 | $5.54 | $5.54 | 861,444 |
2020-09-01 | $5.63 | $5.77 | $5.55 | $5.64 | $5.64 | 1,108,988 |
2020-08-31 | $5.80 | $5.95 | $5.57 | $5.58 | $5.58 | 1,355,619 |
2020-08-28 | $5.46 | $5.74 | $5.45 | $5.71 | $5.71 | 1,110,318 |
2020-08-27 | $5.56 | $5.64 | $5.35 | $5.38 | $5.38 | 791,553 |
2020-08-26 | $5.56 | $5.69 | $5.47 | $5.56 | $5.56 | 737,514 |
2020-08-25 | $5.44 | $5.63 | $5.37 | $5.55 | $5.55 | 1,072,537 |
2020-08-24 | $5.42 | $5.43 | $5.30 | $5.40 | $5.40 | 517,961 |
2020-08-21 | $5.45 | $5.48 | $5.33 | $5.35 | $5.35 | 555,857 |
2020-08-20 | $5.38 | $5.52 | $5.35 | $5.47 | $5.47 | 773,529 |
2020-08-19 | $5.48 | $5.72 | $5.44 | $5.47 | $5.47 | 848,661 |
2020-08-18 | $5.44 | $5.68 | $5.40 | $5.44 | $5.44 | 935,518 |
2020-08-17 | $5.73 | $5.74 | $5.40 | $5.44 | $5.44 | 1,159,372 |
2020-08-14 | $5.68 | $5.79 | $5.58 | $5.72 | $5.72 | 1,152,509 |
2020-08-13 | $5.51 | $5.77 | $5.51 | $5.66 | $5.66 | 1,861,318 |
2020-08-12 | $6.00 | $6.00 | $5.48 | $5.57 | $5.57 | 2,228,561 |
2020-08-11 | $6.10 | $6.30 | $5.86 | $5.90 | $5.90 | 2,159,918 |
2020-08-10 | $6.51 | $6.55 | $6.20 | $6.24 | $6.24 | 1,299,633 |
2020-08-07 | $6.37 | $6.46 | $6.16 | $6.44 | $6.44 | 998,514 |
2020-08-06 | $6.64 | $6.70 | $6.31 | $6.50 | $6.50 | 1,690,563 |
2020-08-05 | $6.94 | $7.07 | $6.71 | $6.72 | $6.72 | 1,448,164 |
2020-08-04 | $6.98 | $7.30 | $6.59 | $6.81 | $6.81 | 3,860,615 |
2020-08-03 | $6.17 | $6.87 | $6.10 | $6.66 | $6.66 | 3,369,429 |
2020-07-31 | $6.33 | $6.39 | $6.14 | $6.23 | $6.23 | 1,050,193 |
2020-07-30 | $6.35 | $6.42 | $6.12 | $6.33 | $6.33 | 1,187,096 |
2020-07-29 | $6.46 | $6.51 | $6.33 | $6.47 | $6.47 | 1,072,106 |
2020-07-28 | $6.56 | $6.66 | $6.45 | $6.48 | $6.48 | 778,662 |
2020-07-27 | $6.67 | $6.79 | $6.51 | $6.64 | $6.64 | 897,825 |
2020-07-24 | $6.65 | $6.75 | $6.49 | $6.66 | $6.66 | 1,498,844 |
2020-07-23 | $6.70 | $7.03 | $6.57 | $6.81 | $6.81 | 1,635,992 |
2020-07-22 | $6.49 | $6.74 | $6.38 | $6.64 | $6.64 | 995,613 |
2020-07-21 | $6.50 | $6.65 | $6.41 | $6.49 | $6.49 | 1,140,147 |
2020-07-20 | $6.42 | $6.42 | $6.21 | $6.41 | $6.41 | 1,466,552 |
2020-07-17 | $6.54 | $6.69 | $6.29 | $6.41 | $6.41 | 1,050,200 |
2020-07-16 | $6.41 | $6.59 | $6.35 | $6.52 | $6.52 | 1,186,300 |
2020-07-15 | $6.43 | $6.58 | $6.33 | $6.51 | $6.51 | 1,086,400 |
2020-07-14 | $6.11 | $6.33 | $6.01 | $6.33 | $6.33 | 1,186,000 |
2020-07-13 | $6.38 | $6.44 | $6.15 | $6.20 | $6.20 | 1,402,600 |
2020-07-10 | $6.11 | $6.32 | $6.11 | $6.30 | $6.30 | 725,600 |
2020-07-09 | $6.15 | $6.28 | $6.04 | $6.19 | $6.19 | 1,501,800 |
2020-07-08 | $6.00 | $6.21 | $5.90 | $6.20 | $6.20 | 1,064,900 |
2020-07-07 | $6.16 | $6.20 | $6.00 | $6.02 | $6.02 | 1,361,800 |
2020-07-06 | $6.15 | $6.34 | $5.88 | $6.24 | $6.24 | 2,313,400 |
2020-07-02 | $5.91 | $6.00 | $5.69 | $5.80 | $5.80 | 1,484,700 |
2020-07-01 | $5.74 | $5.87 | $5.69 | $5.81 | $5.81 | 1,049,700 |
2020-06-30 | $5.73 | $5.81 | $5.58 | $5.75 | $5.75 | 2,280,700 |
2020-06-29 | $5.72 | $5.89 | $5.72 | $5.85 | $5.85 | 1,424,000 |
2020-06-26 | $5.75 | $5.78 | $5.57 | $5.70 | $5.70 | 1,692,168 |
2020-06-25 | $5.39 | $5.78 | $5.33 | $5.77 | $5.77 | 1,221,160 |
2020-06-24 | $5.43 | $5.58 | $5.33 | $5.46 | $5.46 | 1,291,480 |
2020-06-23 | $5.48 | $5.73 | $5.40 | $5.56 | $5.56 | 1,109,402 |
2020-06-22 | $5.37 | $5.50 | $5.28 | $5.38 | $5.38 | 1,635,388 |
2020-06-19 | $5.46 | $5.75 | $5.42 | $5.57 | $5.57 | 1,819,796 |
2020-06-18 | $5.60 | $5.77 | $5.31 | $5.35 | $5.35 | 2,682,680 |
2020-06-17 | $5.78 | $5.92 | $5.64 | $5.74 | $5.74 | 1,357,524 |
2020-06-16 | $6.10 | $6.17 | $5.77 | $5.80 | $5.80 | 2,111,282 |
2020-06-15 | $5.76 | $6.03 | $5.64 | $5.79 | $5.79 | 2,030,436 |
2020-06-12 | $6.11 | $6.27 | $5.86 | $6.06 | $6.06 | 2,336,485 |
2020-06-11 | $5.72 | $6.08 | $5.63 | $5.70 | $5.70 | 3,401,133 |
2020-06-10 | $6.31 | $6.44 | $5.96 | $6.27 | $6.27 | 3,246,056 |
2020-06-09 | $6.20 | $6.47 | $5.91 | $6.44 | $6.44 | 3,390,694 |
2020-06-08 | $6.05 | $6.60 | $5.90 | $6.57 | $6.57 | 3,233,493 |
2020-06-05 | $6.09 | $6.25 | $5.71 | $5.74 | $5.74 | 2,626,768 |
2020-06-04 | $5.64 | $6.01 | $5.60 | $5.78 | $5.78 | 2,351,537 |
2020-06-03 | $5.51 | $5.86 | $5.29 | $5.72 | $5.72 | 2,854,429 |
2020-06-02 | $5.21 | $5.47 | $5.13 | $5.43 | $5.43 | 2,868,442 |
2020-06-01 | $4.99 | $5.12 | $4.78 | $5.09 | $5.09 | 2,496,831 |
2020-05-29 | $4.81 | $5.05 | $4.67 | $5.04 | $5.04 | 5,304,990 |
2020-05-28 | $5.38 | $5.39 | $4.86 | $4.91 | $4.91 | 1,851,054 |
2020-05-27 | $5.00 | $5.29 | $4.86 | $5.29 | $5.29 | 1,758,558 |
2020-05-26 | $5.07 | $5.09 | $4.78 | $4.93 | $4.93 | 2,047,365 |
2020-05-22 | $4.57 | $4.74 | $4.44 | $4.72 | $4.72 | 1,405,337 |
2020-05-21 | $4.49 | $4.93 | $4.29 | $4.62 | $4.62 | 3,352,043 |
2020-05-20 | $4.39 | $4.64 | $4.36 | $4.39 | $4.39 | 3,015,796 |
2020-05-19 | $4.34 | $4.57 | $4.21 | $4.39 | $4.39 | 2,368,599 |
2020-05-18 | $4.39 | $4.50 | $4.26 | $4.34 | $4.34 | 1,964,553 |
2020-05-15 | $4.07 | $4.32 | $4.04 | $4.14 | $4.14 | 1,697,403 |
2020-05-14 | $3.70 | $4.13 | $3.66 | $4.07 | $4.07 | 2,315,297 |
2020-05-13 | $4.59 | $4.59 | $3.77 | $3.82 | $3.82 | 2,975,387 |
2020-05-12 | $4.33 | $4.64 | $4.17 | $4.27 | $4.27 | 3,941,203 |
2020-05-11 | $4.02 | $4.17 | $3.84 | $4.11 | $4.11 | 2,150,366 |
2020-05-08 | $4.07 | $4.15 | $3.92 | $4.05 | $4.05 | 2,717,889 |
2020-05-07 | $3.73 | $3.94 | $3.69 | $3.85 | $3.85 | 2,576,071 |
2020-05-06 | $3.71 | $3.78 | $3.45 | $3.61 | $3.61 | 3,083,827 |
2020-05-05 | $3.87 | $4.23 | $3.64 | $3.66 | $3.66 | 2,511,660 |
2020-05-04 | $3.51 | $3.74 | $3.48 | $3.71 | $3.71 | 1,134,891 |
2020-05-01 | $3.67 | $3.78 | $3.45 | $3.54 | $3.54 | 1,460,751 |
2020-04-30 | $4.10 | $4.16 | $3.71 | $3.84 | $3.84 | 2,845,119 |
2020-04-29 | $3.95 | $4.18 | $3.85 | $4.06 | $4.06 | 2,932,665 |
2020-04-28 | $3.40 | $3.87 | $3.39 | $3.76 | $3.76 | 3,973,706 |
2020-04-27 | $3.23 | $3.33 | $3.16 | $3.30 | $3.30 | 1,476,817 |
2020-04-24 | $3.50 | $3.59 | $3.22 | $3.30 | $3.30 | 2,656,195 |
2020-04-23 | $3.49 | $3.65 | $3.40 | $3.51 | $3.51 | 2,259,486 |
2020-04-22 | $3.55 | $3.65 | $3.42 | $3.51 | $3.51 | 2,970,042 |
2020-04-21 | $3.66 | $3.73 | $3.45 | $3.45 | $3.45 | 2,832,006 |
2020-04-20 | $3.73 | $4.03 | $3.59 | $3.77 | $3.77 | 2,722,205 |
2020-04-17 | $3.85 | $4.01 | $3.75 | $3.88 | $3.88 | 1,731,622 |
2020-04-16 | $3.86 | $3.96 | $3.66 | $3.90 | $3.90 | 1,693,797 |
2020-04-15 | $3.79 | $4.05 | $3.69 | $3.96 | $3.96 | 2,155,323 |
2020-04-14 | $4.03 | $4.27 | $3.92 | $4.00 | $4.00 | 1,362,982 |
2020-04-13 | $4.32 | $4.32 | $3.86 | $4.00 | $4.00 | 1,718,287 |
2020-04-09 | $4.39 | $4.48 | $4.05 | $4.20 | $4.20 | 1,673,271 |
2020-04-08 | $4.13 | $4.33 | $4.08 | $4.23 | $4.23 | 1,490,659 |
2020-04-07 | $4.40 | $4.58 | $4.01 | $4.13 | $4.13 | 2,550,599 |
2020-04-06 | $4.30 | $4.55 | $4.23 | $4.26 | $4.26 | 1,584,997 |
2020-04-03 | $4.56 | $4.60 | $4.15 | $4.36 | $4.36 | 1,236,928 |
2020-04-02 | $4.25 | $4.52 | $3.98 | $4.36 | $4.36 | 2,504,579 |
2020-04-01 | $4.06 | $4.16 | $3.86 | $4.07 | $4.07 | 1,298,840 |
2020-03-31 | $4.00 | $4.40 | $4.00 | $4.17 | $4.17 | 1,419,680 |
2020-03-30 | $3.72 | $4.10 | $3.67 | $4.04 | $4.04 | 1,407,649 |
2020-03-27 | $3.95 | $4.02 | $3.67 | $3.85 | $3.85 | 2,019,783 |
2020-03-26 | $4.30 | $4.62 | $4.04 | $4.13 | $4.13 | 2,499,646 |
2020-03-25 | $4.00 | $4.43 | $3.87 | $4.23 | $4.23 | 3,026,158 |
2020-03-24 | $3.63 | $4.07 | $3.63 | $3.93 | $3.93 | 2,396,226 |
2020-03-23 | $3.45 | $3.70 | $3.29 | $3.40 | $3.40 | 2,169,762 |
2020-03-20 | $3.15 | $3.87 | $3.00 | $3.50 | $3.50 | 4,451,710 |
2020-03-19 | $2.78 | $3.13 | $2.70 | $3.05 | $3.05 | 3,577,562 |
2020-03-18 | $3.24 | $3.41 | $2.25 | $2.57 | $2.57 | 6,559,158 |
2020-03-17 | $3.89 | $4.00 | $3.40 | $3.51 | $3.51 | 4,095,068 |
2020-03-16 | $4.08 | $4.25 | $3.30 | $3.82 | $3.82 | 4,820,487 |
2020-03-13 | $5.05 | $5.12 | $4.28 | $4.50 | $4.50 | 3,454,971 |
2020-03-12 | $5.01 | $5.05 | $4.45 | $4.65 | $4.65 | 3,464,101 |
2020-03-11 | $5.71 | $5.99 | $5.28 | $5.41 | $5.41 | 2,444,307 |
2020-03-10 | $6.10 | $6.64 | $5.50 | $6.08 | $6.08 | 5,236,355 |
2020-03-09 | $6.20 | $6.21 | $5.25 | $5.26 | $5.26 | 6,518,248 |
2020-03-06 | $7.57 | $7.67 | $7.21 | $7.30 | $7.30 | 2,787,404 |
2020-03-05 | $8.07 | $8.10 | $7.58 | $7.75 | $7.75 | 2,774,996 |
2020-03-04 | $8.16 | $8.29 | $8.04 | $8.24 | $8.24 | 2,138,296 |
2020-03-03 | $8.15 | $8.31 | $7.93 | $8.10 | $8.10 | 2,797,969 |
2020-03-02 | $8.11 | $8.13 | $7.72 | $8.04 | $8.04 | 2,507,380 |
2020-02-28 | $8.00 | $8.10 | $7.79 | $7.99 | $7.99 | 2,787,114 |
2020-02-27 | $8.40 | $8.48 | $8.14 | $8.20 | $8.20 | 2,875,915 |
2020-02-26 | $8.55 | $8.92 | $8.55 | $8.57 | $8.57 | 2,803,459 |
2020-02-25 | $9.22 | $9.22 | $8.49 | $8.50 | $8.50 | 2,646,637 |
2020-02-24 | $9.31 | $9.31 | $9.00 | $9.12 | $9.12 | 1,105,527 |
2020-02-21 | $9.57 | $9.70 | $9.40 | $9.59 | $9.59 | 843,698 |
2020-02-20 | $9.56 | $9.82 | $9.53 | $9.70 | $9.70 | 1,275,965 |
2020-02-19 | $9.58 | $9.73 | $9.52 | $9.65 | $9.65 | 730,291 |
2020-02-18 | $9.41 | $9.59 | $9.37 | $9.48 | $9.48 | 854,756 |
2020-02-14 | $9.28 | $9.51 | $9.18 | $9.48 | $9.48 | 987,907 |
2020-02-13 | $9.34 | $9.39 | $9.00 | $9.21 | $9.21 | 1,615,029 |
2020-02-12 | $9.62 | $9.74 | $9.43 | $9.43 | $9.43 | 1,494,065 |
2020-02-11 | $9.80 | $9.92 | $9.43 | $9.56 | $9.56 | 1,473,014 |
2020-02-10 | $9.81 | $9.94 | $9.69 | $9.90 | $9.90 | 798,583 |
2020-02-07 | $9.74 | $9.86 | $9.64 | $9.86 | $9.86 | 735,415 |
2020-02-06 | $9.81 | $9.96 | $9.72 | $9.85 | $9.85 | 680,843 |
2020-02-05 | $9.85 | $10.01 | $9.80 | $9.85 | $9.85 | 682,365 |
2020-02-04 | $9.84 | $10.08 | $9.58 | $9.70 | $9.70 | 2,015,863 |
2020-02-03 | $9.42 | $9.77 | $9.36 | $9.68 | $9.68 | 1,500,741 |
2020-01-31 | $9.48 | $9.50 | $9.16 | $9.39 | $9.39 | 1,200,388 |
2020-01-30 | $9.52 | $9.68 | $9.44 | $9.61 | $9.61 | 1,215,244 |
2020-01-29 | $9.48 | $9.71 | $9.45 | $9.58 | $9.58 | 2,591,198 |
2020-01-28 | $9.53 | $9.55 | $9.31 | $9.42 | $9.42 | 1,086,213 |
2020-01-27 | $9.44 | $9.45 | $9.26 | $9.37 | $9.37 | 1,742,175 |
2020-01-24 | $9.70 | $9.76 | $9.51 | $9.66 | $9.66 | 1,066,194 |
2020-01-23 | $9.92 | $9.96 | $9.69 | $9.76 | $9.76 | 1,888,065 |
2020-01-22 | $9.85 | $10.14 | $9.81 | $9.95 | $9.95 | 1,896,792 |
2020-01-21 | $10.26 | $10.32 | $9.82 | $9.82 | $9.82 | 1,955,222 |
2020-01-17 | $10.40 | $10.47 | $10.24 | $10.32 | $10.32 | 1,749,518 |
2020-01-16 | $10.50 | $10.62 | $10.35 | $10.35 | $10.35 | 1,564,625 |
2020-01-15 | $10.53 | $10.56 | $10.22 | $10.38 | $10.38 | 1,266,925 |
2020-01-14 | $10.56 | $10.67 | $10.41 | $10.64 | $10.64 | 1,220,806 |
2020-01-13 | $10.65 | $10.77 | $10.41 | $10.65 | $10.65 | 1,309,143 |
2020-01-10 | $10.97 | $10.98 | $10.65 | $10.66 | $10.66 | 1,574,174 |
2020-01-09 | $10.94 | $11.02 | $10.77 | $10.99 | $10.99 | 1,503,814 |
2020-01-08 | $10.86 | $10.99 | $10.55 | $10.98 | $10.98 | 2,080,977 |
2020-01-07 | $11.18 | $11.18 | $10.62 | $10.91 | $10.91 | 1,530,676 |
2020-01-06 | $11.07 | $11.19 | $10.90 | $11.14 | $11.14 | 1,924,222 |
2020-01-03 | $11.24 | $11.49 | $10.86 | $11.16 | $11.16 | 2,751,903 |
2020-01-02 | $11.51 | $11.53 | $11.11 | $11.26 | $11.26 | 2,877,646 |
2019-12-31 | $11.46 | $11.68 | $11.16 | $11.58 | $11.58 | 1,142,847 |
2019-12-30 | $11.82 | $11.91 | $11.34 | $11.56 | $11.56 | 2,407,433 |
2019-12-27 | $11.97 | $12.12 | $11.75 | $11.82 | $11.82 | 3,983,637 |
2019-12-26 | $11.69 | $12.02 | $11.69 | $11.85 | $11.85 | 4,594,176 |
2019-12-24 | $11.37 | $12.14 | $11.37 | $11.61 | $11.61 | 2,428,058 |
2019-12-23 | $11.25 | $11.61 | $11.17 | $11.32 | $11.32 | 4,483,039 |
2019-12-20 | $10.70 | $11.25 | $10.65 | $11.01 | $11.01 | 4,402,915 |
2019-12-19 | $10.75 | $11.15 | $10.58 | $10.66 | $10.66 | 3,733,034 |
2019-12-18 | $10.36 | $10.88 | $10.30 | $10.70 | $10.70 | 3,844,100 |
2019-12-17 | $10.03 | $10.30 | $9.95 | $10.29 | $10.29 | 2,127,804 |
2019-12-16 | $10.38 | $10.63 | $10.22 | $10.27 | $10.27 | 1,721,033 |
2019-12-13 | $10.27 | $10.63 | $10.24 | $10.37 | $10.37 | 2,964,832 |
2019-12-12 | $9.83 | $10.41 | $9.81 | $10.19 | $10.19 | 2,065,329 |
2019-12-11 | $10.00 | $10.17 | $9.74 | $9.77 | $9.77 | 1,364,723 |
2019-12-10 | $10.05 | $10.31 | $9.71 | $9.85 | $9.85 | 2,424,553 |
2019-12-09 | $9.80 | $10.30 | $9.74 | $10.16 | $10.16 | 3,895,457 |
2019-12-06 | $9.35 | $9.74 | $9.35 | $9.66 | $9.66 | 2,542,876 |
2019-12-05 | $9.47 | $9.55 | $9.23 | $9.33 | $9.33 | 999,355 |
2019-12-04 | $9.23 | $9.47 | $9.16 | $9.45 | $9.45 | 1,471,031 |
2019-12-03 | $9.29 | $9.29 | $8.97 | $9.09 | $9.09 | 2,131,987 |
2019-12-02 | $9.65 | $9.69 | $9.26 | $9.34 | $9.34 | 1,397,159 |
2019-11-29 | $9.68 | $9.68 | $9.50 | $9.61 | $9.61 | 595,740 |
2019-11-27 | $9.40 | $9.78 | $9.31 | $9.68 | $9.68 | 1,478,272 |
2019-11-26 | $9.48 | $9.49 | $9.20 | $9.41 | $9.41 | 2,419,384 |
2019-11-25 | $9.39 | $9.78 | $9.37 | $9.52 | $9.52 | 1,721,378 |
2019-11-22 | $9.27 | $9.55 | $9.23 | $9.44 | $9.44 | 1,560,409 |
2019-11-21 | $9.25 | $9.27 | $9.06 | $9.19 | $9.19 | 812,715 |
2019-11-20 | $9.05 | $9.39 | $9.03 | $9.20 | $9.20 | 1,516,126 |
2019-11-19 | $8.99 | $9.08 | $8.58 | $8.98 | $8.98 | 1,682,824 |
2019-11-18 | $9.22 | $9.26 | $8.87 | $8.91 | $8.91 | 1,615,708 |
2019-11-15 | $9.04 | $9.32 | $9.04 | $9.24 | $9.24 | 1,021,578 |
2019-11-14 | $9.04 | $9.20 | $8.98 | $9.00 | $9.00 | 1,646,204 |
2019-11-13 | $9.14 | $9.14 | $8.86 | $8.96 | $8.96 | 1,571,285 |
2019-11-12 | $9.31 | $9.36 | $9.04 | $9.10 | $9.10 | 1,785,533 |
2019-11-11 | $9.32 | $9.36 | $9.08 | $9.32 | $9.32 | 815,847 |
2019-11-08 | $9.54 | $9.61 | $9.29 | $9.42 | $9.42 | 1,392,636 |
2019-11-07 | $9.78 | $9.91 | $9.29 | $9.50 | $9.50 | 2,362,373 |
2019-11-06 | $9.67 | $9.68 | $9.22 | $9.34 | $9.34 | 2,534,759 |
2019-11-05 | $9.84 | $9.91 | $9.71 | $9.84 | $9.84 | 1,808,994 |
2019-11-04 | $9.55 | $10.02 | $9.52 | $9.75 | $9.75 | 3,924,448 |
2019-11-01 | $9.44 | $9.49 | $9.34 | $9.48 | $9.48 | 2,860,623 |
2019-10-31 | $9.43 | $9.48 | $9.28 | $9.36 | $9.36 | 1,936,832 |
2019-10-30 | $9.36 | $9.53 | $9.25 | $9.48 | $9.48 | 1,672,069 |
2019-10-29 | $8.93 | $9.54 | $8.80 | $9.41 | $9.41 | 1,955,809 |
2019-10-28 | $9.42 | $9.56 | $8.92 | $9.02 | $9.02 | 2,619,845 |
2019-10-25 | $9.38 | $9.56 | $9.33 | $9.47 | $9.47 | 2,892,479 |
2019-10-24 | $9.15 | $9.36 | $8.94 | $9.31 | $9.31 | 1,744,682 |
2019-10-23 | $9.05 | $9.19 | $8.77 | $9.15 | $9.15 | 2,898,950 |
2019-10-22 | $9.26 | $9.44 | $9.05 | $9.07 | $9.07 | 1,581,990 |
2019-10-21 | $9.14 | $9.29 | $9.11 | $9.25 | $9.25 | 1,063,400 |
2019-10-18 | $9.25 | $9.31 | $9.00 | $9.12 | $9.12 | 1,816,552 |
2019-10-17 | $9.10 | $9.30 | $9.04 | $9.24 | $9.24 | 1,465,961 |
2019-10-16 | $9.15 | $9.28 | $9.07 | $9.10 | $9.10 | 957,812 |
2019-10-15 | $9.15 | $9.41 | $9.06 | $9.24 | $9.24 | 688,289 |
2019-10-14 | $9.23 | $9.31 | $9.09 | $9.13 | $9.13 | 1,015,341 |
2019-10-11 | $9.62 | $9.74 | $9.29 | $9.29 | $9.29 | 2,271,181 |
2019-10-10 | $9.24 | $9.65 | $9.24 | $9.50 | $9.50 | 1,684,187 |
2019-10-09 | $9.43 | $9.43 | $9.14 | $9.24 | $9.24 | 1,897,500 |
2019-10-08 | $9.42 | $9.47 | $9.17 | $9.28 | $9.28 | 1,830,828 |
2019-10-07 | $9.59 | $9.80 | $9.44 | $9.50 | $9.50 | 1,555,829 |
2019-10-04 | $9.40 | $9.68 | $9.33 | $9.63 | $9.63 | 1,686,934 |
2019-10-03 | $9.55 | $9.66 | $9.33 | $9.41 | $9.41 | 1,383,023 |
2019-10-02 | $9.30 | $9.54 | $8.93 | $9.45 | $9.45 | 1,696,955 |
2019-10-01 | $9.29 | $9.43 | $9.02 | $9.29 | $9.29 | 1,821,864 |
2019-09-30 | $9.48 | $9.54 | $9.18 | $9.25 | $9.25 | 1,620,251 |
2019-09-27 | $9.00 | $9.60 | $9.00 | $9.46 | $9.46 | 2,293,990 |
2019-09-26 | $9.12 | $9.23 | $8.99 | $9.10 | $9.10 | 1,268,272 |
2019-09-25 | $8.80 | $9.15 | $8.75 | $9.08 | $9.08 | 1,758,083 |
2019-09-24 | $8.86 | $9.04 | $8.81 | $8.92 | $8.92 | 1,054,729 |
2019-09-23 | $9.11 | $9.16 | $8.90 | $8.99 | $8.99 | 993,703 |
2019-09-20 | $9.30 | $9.39 | $9.09 | $9.18 | $9.18 | 2,652,155 |
2019-09-19 | $8.82 | $9.27 | $8.77 | $9.23 | $9.23 | 3,124,564 |
2019-09-18 | $8.60 | $8.84 | $8.56 | $8.80 | $8.80 | 2,880,300 |
2019-09-17 | $8.94 | $8.94 | $8.51 | $8.72 | $8.72 | 2,229,459 |
2019-09-16 | $8.80 | $9.05 | $8.76 | $8.97 | $8.97 | 4,024,514 |
2019-09-13 | $8.75 | $8.81 | $8.54 | $8.62 | $8.62 | 2,333,022 |
2019-09-12 | $8.71 | $8.95 | $8.66 | $8.69 | $8.69 | 2,255,033 |
2019-09-11 | $9.08 | $9.16 | $8.66 | $8.85 | $8.85 | 4,077,607 |
2019-09-10 | $8.96 | $9.28 | $8.91 | $8.96 | $8.96 | 4,025,391 |
2019-09-09 | $9.33 | $9.51 | $8.88 | $8.91 | $8.91 | 11,774,146 |
2019-09-06 | $9.30 | $10.07 | $9.22 | $9.26 | $9.26 | 13,678,640 |
2019-09-05 | $8.78 | $9.39 | $8.67 | $9.25 | $9.25 | 12,132,016 |
2019-09-04 | $8.34 | $8.65 | $8.08 | $8.47 | $8.47 | 15,252,811 |
2019-09-03 | $8.95 | $8.95 | $8.04 | $8.13 | $8.13 | 5,760,148 |
2019-08-30 | $8.95 | $8.98 | $8.55 | $8.56 | $8.56 | 3,304,733 |
2019-08-29 | $8.69 | $8.94 | $8.18 | $8.90 | $8.90 | 8,410,625 |
2019-08-28 | $8.83 | $9.09 | $8.78 | $8.78 | $8.78 | 17,371,881 |
2019-08-27 | $9.49 | $9.50 | $8.87 | $8.92 | $8.92 | 4,545,555 |
2019-08-26 | $9.57 | $9.73 | $9.27 | $9.42 | $9.42 | 2,190,819 |
2019-08-23 | $9.70 | $9.73 | $9.35 | $9.62 | $9.62 | 3,124,514 |
2019-08-22 | $10.03 | $10.05 | $9.72 | $9.75 | $9.75 | 2,445,318 |
2019-08-21 | $9.88 | $10.12 | $9.64 | $10.00 | $10.00 | 2,254,508 |
2019-08-20 | $10.11 | $10.15 | $9.63 | $9.65 | $9.65 | 3,330,948 |
2019-08-19 | $10.49 | $10.59 | $9.68 | $9.78 | $9.78 | 4,062,505 |
2019-08-16 | $10.66 | $10.74 | $10.48 | $10.56 | $10.56 | 3,402,399 |
2019-08-15 | $10.74 | $10.98 | $10.41 | $10.52 | $10.52 | 6,520,386 |
2019-08-14 | $11.14 | $11.34 | $10.35 | $10.36 | $10.36 | 5,048,332 |
2019-08-13 | $11.53 | $11.90 | $11.25 | $11.35 | $11.35 | 5,517,069 |
2019-08-12 | $11.50 | $12.68 | $10.26 | $11.00 | $11.00 | 21,198,875 |
2019-08-09 | $15.82 | $16.89 | $15.56 | $16.68 | $16.68 | 2,262,587 |
2019-08-08 | $15.94 | $16.08 | $15.46 | $15.63 | $15.63 | 1,599,977 |
2019-08-07 | $15.37 | $17.03 | $15.17 | $15.85 | $15.85 | 2,182,366 |
2019-08-06 | $15.70 | $16.05 | $15.56 | $15.65 | $15.65 | 1,160,052 |
2019-08-05 | $15.44 | $15.53 | $15.01 | $15.48 | $15.48 | 1,483,948 |
2019-08-02 | $16.26 | $16.26 | $15.84 | $15.88 | $15.88 | 780,505 |
2019-08-01 | $16.26 | $16.72 | $15.80 | $16.02 | $16.02 | 1,232,081 |
2019-07-31 | $16.70 | $16.88 | $16.43 | $16.45 | $16.45 | 1,592,695 |
2019-07-30 | $16.77 | $16.87 | $16.65 | $16.70 | $16.70 | 649,722 |
2019-07-29 | $16.64 | $17.05 | $16.48 | $16.94 | $16.94 | 1,018,664 |
2019-07-26 | $16.68 | $16.87 | $16.61 | $16.81 | $16.81 | 734,190 |
2019-07-25 | $16.85 | $16.85 | $16.43 | $16.64 | $16.64 | 909,345 |
2019-07-24 | $16.67 | $17.27 | $16.67 | $16.87 | $16.87 | 1,199,607 |
2019-07-23 | $17.12 | $17.12 | $16.68 | $16.78 | $16.78 | 923,579 |
2019-07-22 | $17.39 | $17.42 | $16.80 | $16.99 | $16.99 | 1,236,651 |
2019-07-19 | $17.73 | $17.88 | $17.23 | $17.29 | $17.29 | 1,262,073 |
2019-07-18 | $17.94 | $18.11 | $17.55 | $17.73 | $17.73 | 1,619,920 |
2019-07-17 | $18.11 | $18.19 | $17.92 | $17.96 | $17.96 | 732,572 |
2019-07-16 | $18.08 | $18.30 | $17.90 | $18.12 | $18.12 | 1,363,388 |
2019-07-15 | $18.46 | $18.51 | $18.09 | $18.09 | $18.09 | 815,719 |
2019-07-12 | $18.39 | $18.53 | $18.35 | $18.44 | $18.44 | 669,934 |
2019-07-11 | $18.39 | $18.60 | $18.28 | $18.43 | $18.43 | 699,776 |
2019-07-10 | $18.24 | $18.53 | $18.01 | $18.45 | $18.45 | 1,663,529 |
2019-07-09 | $17.89 | $18.36 | $17.86 | $18.16 | $18.16 | 706,503 |
2019-07-08 | $18.10 | $18.16 | $17.72 | $18.13 | $17.99 | 857,730 |
2019-07-05 | $18.29 | $18.35 | $18.04 | $18.15 | $18.01 | 886,424 |
2019-07-03 | $18.17 | $18.27 | $18.05 | $18.25 | $18.11 | 632,819 |
2019-07-02 | $18.50 | $18.54 | $18.04 | $18.10 | $17.96 | 1,405,651 |
2019-07-01 | $18.53 | $18.73 | $18.30 | $18.50 | $18.36 | 1,719,752 |
2019-06-28 | $18.33 | $18.55 | $18.08 | $18.21 | $18.07 | 1,162,572 |
2019-06-27 | $18.17 | $18.51 | $18.05 | $18.30 | $18.16 | 1,240,577 |
2019-06-26 | $18.20 | $18.59 | $18.12 | $18.19 | $18.05 | 1,646,795 |
2019-06-25 | $18.20 | $18.39 | $18.00 | $18.15 | $18.01 | 1,226,766 |
2019-06-24 | $18.19 | $18.27 | $17.98 | $18.23 | $18.09 | 1,607,335 |
2019-06-21 | $18.14 | $18.34 | $17.95 | $18.22 | $18.08 | 2,048,437 |
2019-06-20 | $17.89 | $18.25 | $17.89 | $18.25 | $18.11 | 1,444,080 |
2019-06-19 | $17.78 | $17.83 | $17.59 | $17.65 | $17.52 | 1,244,601 |
2019-06-18 | $17.55 | $17.82 | $17.50 | $17.70 | $17.57 | 2,335,044 |
2019-06-17 | $16.89 | $17.51 | $16.78 | $17.28 | $17.15 | 1,302,308 |
2019-06-14 | $17.15 | $17.47 | $16.94 | $17.00 | $16.87 | 1,661,064 |
2019-06-13 | $17.38 | $17.49 | $16.22 | $17.14 | $17.01 | 2,625,326 |
2019-06-12 | $16.94 | $17.69 | $16.65 | $17.22 | $17.09 | 5,232,431 |
2019-06-11 | $16.23 | $16.92 | $15.97 | $16.75 | $16.62 | 2,709,287 |
2019-06-10 | $15.72 | $16.19 | $15.66 | $16.13 | $16.01 | 2,195,573 |
2019-06-07 | $15.33 | $15.69 | $15.19 | $15.64 | $15.52 | 1,189,174 |
2019-06-06 | $15.20 | $15.40 | $14.88 | $15.23 | $15.12 | 868,158 |
2019-06-05 | $15.03 | $15.28 | $14.89 | $15.06 | $14.95 | 947,683 |
2019-06-04 | $15.05 | $15.22 | $14.71 | $15.13 | $15.02 | 2,318,794 |
2019-06-03 | $14.94 | $15.24 | $14.55 | $14.97 | $14.86 | 1,471,930 |
2019-05-31 | $14.76 | $14.86 | $14.61 | $14.83 | $14.72 | 1,144,367 |
2019-05-30 | $15.02 | $15.30 | $14.84 | $14.87 | $14.76 | 1,455,894 |
2019-05-29 | $15.49 | $15.49 | $14.82 | $14.94 | $14.83 | 4,279,258 |
2019-05-28 | $15.42 | $16.01 | $15.36 | $15.71 | $15.59 | 26,814,440 |
2019-05-24 | $15.17 | $15.41 | $14.84 | $15.41 | $15.29 | 2,663,977 |
2019-05-23 | $14.99 | $15.02 | $14.61 | $14.89 | $14.78 | 2,253,344 |
2019-05-22 | $15.30 | $15.42 | $14.95 | $15.31 | $15.19 | 1,758,887 |
2019-05-21 | $15.49 | $15.51 | $15.18 | $15.27 | $15.16 | 1,951,942 |
2019-05-20 | $15.35 | $15.60 | $15.20 | $15.35 | $15.23 | 1,974,489 |
2019-05-17 | $15.35 | $15.86 | $15.05 | $15.37 | $15.25 | 2,096,255 |
2019-05-16 | $15.02 | $15.66 | $15.01 | $15.51 | $15.39 | 1,708,518 |
2019-05-15 | $14.32 | $15.22 | $14.32 | $15.14 | $15.03 | 1,710,306 |
2019-05-14 | $14.15 | $14.66 | $14.06 | $14.55 | $14.44 | 1,568,179 |
2019-05-13 | $14.38 | $14.60 | $14.04 | $14.04 | $13.93 | 1,282,705 |
2019-05-10 | $15.00 | $15.06 | $14.52 | $14.63 | $14.52 | 1,282,961 |
2019-05-09 | $14.68 | $15.24 | $14.65 | $15.00 | $14.89 | 2,282,508 |
2019-05-08 | $14.79 | $15.09 | $14.72 | $14.94 | $14.83 | 1,598,458 |
2019-05-07 | $14.50 | $14.74 | $14.36 | $14.66 | $14.55 | 2,253,871 |
2019-05-06 | $14.13 | $14.81 | $14.00 | $14.69 | $14.58 | 2,981,633 |
2019-05-03 | $13.85 | $14.45 | $13.71 | $14.42 | $14.31 | 2,058,881 |
2019-05-02 | $13.40 | $13.66 | $13.32 | $13.62 | $13.52 | 1,052,586 |
2019-05-01 | $13.52 | $13.56 | $13.18 | $13.44 | $13.34 | 1,036,675 |
2019-04-30 | $13.25 | $13.64 | $13.25 | $13.53 | $13.43 | 947,921 |
2019-04-29 | $13.25 | $13.33 | $13.02 | $13.22 | $13.12 | 1,223,982 |
2019-04-26 | $13.65 | $13.72 | $13.13 | $13.14 | $13.04 | 1,917,912 |
2019-04-25 | $13.73 | $13.77 | $12.68 | $13.70 | $13.60 | 3,561,064 |
2019-04-24 | $14.87 | $14.87 | $13.99 | $14.03 | $13.92 | 2,892,746 |
2019-04-23 | $14.51 | $14.95 | $14.46 | $14.88 | $14.77 | 1,419,028 |
2019-04-22 | $14.48 | $14.64 | $14.32 | $14.41 | $14.30 | 839,221 |
2019-04-18 | $14.89 | $14.97 | $14.38 | $14.39 | $14.28 | 919,768 |
2019-04-17 | $15.00 | $15.10 | $14.84 | $14.84 | $14.73 | 2,339,892 |
2019-04-16 | $14.95 | $15.03 | $14.81 | $14.91 | $14.80 | 722,564 |
2019-04-15 | $14.82 | $15.00 | $14.69 | $14.94 | $14.83 | 1,197,202 |
2019-04-12 | $14.71 | $15.00 | $14.62 | $14.74 | $14.63 | 819,756 |
2019-04-11 | $14.96 | $14.99 | $14.55 | $14.79 | $14.68 | 1,248,801 |
2019-04-10 | $14.82 | $15.14 | $14.82 | $14.99 | $14.88 | 1,474,071 |
2019-04-09 | $15.01 | $15.09 | $14.58 | $14.73 | $14.62 | 1,684,813 |
2019-04-08 | $14.58 | $15.08 | $14.58 | $15.07 | $14.96 | 1,746,246 |
2019-04-05 | $14.52 | $14.65 | $14.45 | $14.57 | $14.46 | 1,454,788 |
2019-04-04 | $14.43 | $14.52 | $14.37 | $14.48 | $14.37 | 1,715,943 |
2019-04-03 | $14.50 | $14.66 | $14.35 | $14.43 | $14.32 | 1,261,210 |
2019-04-02 | $14.47 | $14.48 | $14.26 | $14.32 | $14.21 | 532,294 |
2019-04-01 | $14.22 | $14.48 | $14.05 | $14.45 | $14.34 | 1,158,342 |
2019-03-29 | $13.85 | $14.04 | $13.85 | $14.01 | $13.90 | 2,711,136 |
2019-03-28 | $13.30 | $13.72 | $13.29 | $13.69 | $13.59 | 719,501 |
2019-03-27 | $13.57 | $13.75 | $13.24 | $13.38 | $13.28 | 1,636,938 |
2019-03-26 | $13.96 | $14.26 | $13.53 | $13.76 | $13.66 | 1,788,047 |
2019-03-25 | $13.71 | $13.91 | $13.63 | $13.84 | $13.74 | 1,479,565 |
2019-03-22 | $14.12 | $14.15 | $13.71 | $13.76 | $13.66 | 2,056,340 |
2019-03-21 | $14.44 | $14.54 | $14.21 | $14.41 | $14.30 | 1,245,479 |
2019-03-20 | $14.28 | $14.63 | $14.20 | $14.47 | $14.36 | 1,444,325 |
2019-03-19 | $14.71 | $14.80 | $14.22 | $14.31 | $14.20 | 1,375,050 |
2019-03-18 | $14.48 | $14.95 | $14.36 | $14.69 | $14.58 | 1,437,819 |
2019-03-15 | $14.05 | $14.49 | $14.02 | $14.33 | $14.22 | 2,082,871 |
2019-03-14 | $13.97 | $14.14 | $13.89 | $14.00 | $13.89 | 1,142,381 |
2019-03-13 | $13.79 | $14.07 | $13.79 | $14.01 | $13.90 | 1,567,269 |
2019-03-12 | $13.75 | $13.90 | $13.65 | $13.78 | $13.68 | 2,046,458 |
2019-03-11 | $13.34 | $13.65 | $12.96 | $13.63 | $13.53 | 2,222,393 |
2019-03-08 | $13.06 | $13.07 | $12.62 | $12.84 | $12.74 | 2,438,724 |
2019-03-07 | $12.65 | $12.89 | $12.05 | $12.74 | $12.64 | 3,559,357 |
2019-03-06 | $13.01 | $13.14 | $12.28 | $12.65 | $12.55 | 3,778,598 |
2019-03-05 | $13.34 | $13.64 | $12.87 | $13.01 | $12.91 | 1,899,548 |
2019-03-04 | $13.76 | $13.95 | $13.26 | $13.31 | $13.21 | 1,773,771 |
2019-03-01 | $14.13 | $14.29 | $13.61 | $13.74 | $13.64 | 1,572,155 |
2019-02-28 | $14.44 | $14.85 | $13.92 | $14.14 | $14.03 | 1,251,850 |
2019-02-27 | $14.52 | $14.65 | $14.30 | $14.50 | $14.39 | 758,170 |
2019-02-26 | $14.59 | $14.69 | $14.32 | $14.47 | $14.36 | 546,648 |
2019-02-25 | $15.04 | $15.11 | $14.60 | $14.61 | $14.50 | 576,468 |
2019-02-22 | $14.68 | $15.08 | $14.68 | $14.94 | $14.83 | 815,097 |
2019-02-21 | $15.00 | $15.00 | $14.53 | $14.58 | $14.47 | 669,244 |
2019-02-20 | $14.80 | $15.18 | $14.62 | $14.65 | $14.54 | 897,032 |
2019-02-19 | $15.29 | $15.31 | $14.74 | $14.99 | $14.88 | 1,367,050 |
2019-02-15 | $15.88 | $15.91 | $15.43 | $15.47 | $15.35 | 798,247 |
2019-02-14 | $15.55 | $15.81 | $15.44 | $15.73 | $15.61 | 344,373 |
2019-02-13 | $15.81 | $16.05 | $15.49 | $15.68 | $15.56 | 1,266,559 |
2019-02-12 | $15.74 | $15.98 | $15.62 | $15.83 | $15.71 | 812,161 |
2019-02-11 | $15.51 | $15.59 | $15.22 | $15.43 | $15.31 | 907,380 |
2019-02-08 | $15.52 | $15.65 | $15.24 | $15.61 | $15.49 | 832,381 |
2019-02-07 | $16.03 | $16.03 | $15.26 | $15.56 | $15.44 | 1,245,810 |
2019-02-06 | $16.51 | $16.62 | $16.06 | $16.11 | $15.99 | 574,405 |
2019-02-05 | $16.60 | $16.66 | $16.39 | $16.57 | $16.45 | 788,099 |
2019-02-04 | $16.45 | $16.70 | $16.37 | $16.60 | $16.48 | 1,447,324 |
2019-02-01 | $16.33 | $16.60 | $16.21 | $16.50 | $16.38 | 875,625 |
2019-01-31 | $15.99 | $16.36 | $15.78 | $16.35 | $16.23 | 1,371,575 |
2019-01-30 | $15.84 | $16.06 | $15.63 | $15.90 | $15.78 | 921,286 |
2019-01-29 | $15.53 | $15.88 | $15.50 | $15.67 | $15.55 | 1,128,779 |
2019-01-28 | $15.33 | $15.46 | $15.08 | $15.36 | $15.24 | 776,616 |
2019-01-25 | $15.80 | $15.90 | $15.52 | $15.63 | $15.51 | 538,930 |
2019-01-24 | $15.30 | $15.83 | $15.30 | $15.66 | $15.54 | 1,974,291 |
2019-01-23 | $15.45 | $15.45 | $14.87 | $15.26 | $15.15 | 740,755 |
2019-01-22 | $15.15 | $15.47 | $14.92 | $15.41 | $15.29 | 2,151,088 |
2019-01-18 | $15.03 | $15.52 | $14.83 | $15.40 | $15.28 | 2,838,866 |
2019-01-17 | $14.58 | $14.99 | $14.42 | $14.96 | $14.85 | 1,548,360 |
2019-01-16 | $14.53 | $14.95 | $14.34 | $14.70 | $14.59 | 2,919,915 |
2019-01-15 | $14.71 | $14.76 | $14.29 | $14.51 | $14.40 | 1,016,936 |
2019-01-14 | $14.53 | $14.83 | $14.32 | $14.61 | $14.50 | 946,475 |
2019-01-11 | $14.27 | $14.91 | $14.19 | $14.68 | $14.57 | 3,354,460 |
2019-01-10 | $14.34 | $14.54 | $14.17 | $14.46 | $14.35 | 4,449,032 |
2019-01-09 | $14.49 | $14.83 | $14.30 | $14.42 | $14.31 | 3,158,024 |
2019-01-08 | $14.63 | $14.69 | $14.16 | $14.23 | $14.12 | 2,135,400 |
2019-01-07 | $14.53 | $14.75 | $14.41 | $14.53 | $14.42 | 2,120,507 |
2019-01-04 | $14.00 | $14.68 | $13.92 | $14.43 | $14.32 | 1,739,037 |
2019-01-03 | $13.90 | $14.00 | $13.63 | $13.76 | $13.66 | 1,238,423 |
2019-01-02 | $13.30 | $13.86 | $13.12 | $13.72 | $13.62 | 904,451 |
2018-12-31 | $13.11 | $13.45 | $12.93 | $13.39 | $13.29 | 634,772 |
2018-12-28 | $13.46 | $13.53 | $12.88 | $13.07 | $12.97 | 816,200 |
2018-12-27 | $12.82 | $13.37 | $12.78 | $13.27 | $13.17 | 886,203 |
2018-12-26 | $12.36 | $13.17 | $11.99 | $13.13 | $13.03 | 1,031,373 |
2018-12-24 | $12.43 | $12.64 | $12.24 | $12.31 | $12.22 | 472,602 |
2018-12-21 | $12.80 | $12.92 | $12.39 | $12.63 | $12.45 | 1,034,009 |
2018-12-20 | $13.28 | $13.45 | $12.73 | $12.76 | $12.58 | 1,430,244 |
2018-12-19 | $13.43 | $13.62 | $12.75 | $13.08 | $12.90 | 1,213,594 |
2018-12-18 | $13.64 | $13.69 | $13.12 | $13.33 | $13.14 | 1,184,052 |
2018-12-17 | $14.31 | $14.31 | $13.49 | $13.66 | $13.47 | 1,126,980 |
2018-12-14 | $14.12 | $14.48 | $13.86 | $14.39 | $14.19 | 678,643 |
2018-12-13 | $14.35 | $14.53 | $14.20 | $14.36 | $14.16 | 463,667 |
2018-12-12 | $14.48 | $14.81 | $14.35 | $14.41 | $14.21 | 842,168 |
2018-12-11 | $14.58 | $14.86 | $14.22 | $14.34 | $14.14 | 767,900 |
2018-12-10 | $14.80 | $14.99 | $14.32 | $14.54 | $14.34 | 841,635 |
2018-12-07 | $15.35 | $15.67 | $14.82 | $14.99 | $14.78 | 542,914 |
2018-12-06 | $14.39 | $15.38 | $14.28 | $15.23 | $15.02 | 730,016 |
2018-12-04 | $15.64 | $15.98 | $15.30 | $15.75 | $15.53 | 906,685 |
2018-12-03 | $15.55 | $15.80 | $15.33 | $15.64 | $15.42 | 1,177,492 |
2018-11-30 | $15.17 | $15.20 | $14.86 | $14.97 | $14.76 | 931,755 |
2018-11-29 | $14.90 | $15.24 | $14.80 | $15.23 | $15.02 | 545,604 |
2018-11-28 | $14.57 | $15.06 | $14.25 | $14.90 | $14.69 | 916,688 |
2018-11-27 | $14.84 | $15.10 | $14.56 | $14.58 | $14.38 | 430,802 |
2018-11-26 | $14.99 | $15.11 | $14.60 | $14.67 | $14.47 | 529,723 |
2018-11-23 | $14.80 | $15.05 | $14.70 | $14.90 | $14.69 | 325,394 |
2018-11-21 | $15.06 | $15.36 | $14.95 | $15.19 | $14.98 | 387,557 |
2018-11-20 | $15.39 | $15.39 | $14.83 | $14.88 | $14.67 | 1,020,671 |
2018-11-19 | $15.77 | $15.90 | $15.63 | $15.72 | $15.50 | 601,299 |
2018-11-16 | $15.86 | $16.26 | $15.49 | $15.92 | $15.70 | 945,668 |
2018-11-15 | $15.53 | $16.09 | $15.32 | $15.91 | $15.69 | 871,586 |
2018-11-14 | $15.10 | $15.66 | $14.84 | $15.52 | $15.30 | 728,422 |
2018-11-13 | $15.50 | $15.50 | $14.74 | $14.96 | $14.75 | 1,180,646 |
2018-11-12 | $15.69 | $16.01 | $15.44 | $15.54 | $15.32 | 742,986 |
2018-11-09 | $15.69 | $15.79 | $15.02 | $15.44 | $15.22 | 613,770 |
2018-11-08 | $16.13 | $16.32 | $15.56 | $15.73 | $15.51 | 659,676 |
2018-11-07 | $16.18 | $16.43 | $16.07 | $16.30 | $16.07 | 803,010 |
2018-11-06 | $16.12 | $16.31 | $15.89 | $16.02 | $15.80 | 523,864 |
2018-11-05 | $15.84 | $16.19 | $15.77 | $16.07 | $15.85 | 764,932 |
2018-11-02 | $15.70 | $15.96 | $15.51 | $15.76 | $15.54 | 1,140,776 |
2018-11-01 | $15.10 | $15.69 | $14.98 | $15.68 | $15.46 | 1,499,420 |
2018-10-31 | $14.94 | $15.04 | $14.19 | $15.00 | $14.79 | 1,548,725 |
2018-10-30 | $14.75 | $15.02 | $14.60 | $14.87 | $14.66 | 654,818 |
2018-10-29 | $15.30 | $15.49 | $14.46 | $14.75 | $14.54 | 1,264,151 |
2018-10-26 | $14.39 | $15.15 | $14.11 | $15.12 | $14.91 | 1,198,372 |
2018-10-25 | $13.88 | $14.56 | $13.62 | $14.49 | $14.29 | 1,096,394 |
2018-10-24 | $14.03 | $14.50 | $13.24 | $13.40 | $13.21 | 1,203,571 |
2018-10-23 | $13.85 | $14.20 | $13.59 | $13.99 | $13.80 | 904,137 |
2018-10-22 | $14.39 | $14.50 | $13.68 | $14.10 | $13.90 | 1,251,543 |
2018-10-19 | $14.46 | $14.58 | $13.88 | $14.32 | $14.12 | 538,010 |
2018-10-18 | $14.50 | $14.65 | $14.29 | $14.29 | $14.09 | 562,152 |
2018-10-17 | $14.65 | $14.71 | $14.41 | $14.62 | $14.42 | 625,241 |
2018-10-16 | $14.76 | $14.95 | $14.36 | $14.67 | $14.47 | 1,048,426 |
2018-10-15 | $14.70 | $14.85 | $14.41 | $14.64 | $14.44 | 592,458 |
2018-10-12 | $14.48 | $14.80 | $14.30 | $14.74 | $14.53 | 746,974 |
2018-10-11 | $14.60 | $14.77 | $14.12 | $14.14 | $13.94 | 1,231,352 |
2018-10-10 | $15.07 | $15.18 | $14.52 | $14.56 | $14.36 | 655,992 |
2018-10-09 | $15.10 | $15.30 | $14.60 | $15.23 | $15.02 | 694,409 |
2018-10-08 | $14.59 | $15.36 | $14.48 | $15.15 | $14.94 | 955,393 |
2018-10-05 | $14.84 | $14.98 | $14.50 | $14.56 | $14.36 | 1,162,631 |
2018-10-04 | $15.62 | $15.63 | $14.61 | $14.83 | $14.62 | 1,808,214 |
2018-10-03 | $16.00 | $16.05 | $15.62 | $15.66 | $15.44 | 1,015,462 |
2018-10-02 | $15.39 | $15.82 | $15.26 | $15.68 | $15.46 | 1,231,502 |
2018-10-01 | $15.85 | $15.85 | $15.11 | $15.20 | $14.99 | 1,558,717 |
2018-09-28 | $15.91 | $16.10 | $15.41 | $15.45 | $15.23 | 1,105,835 |
2018-09-27 | $16.27 | $16.54 | $15.95 | $16.05 | $15.83 | 1,465,522 |
2018-09-26 | $16.55 | $16.71 | $16.15 | $16.25 | $16.02 | 1,185,835 |
2018-09-25 | $16.09 | $16.67 | $15.84 | $16.54 | $16.31 | 1,394,546 |
2018-09-24 | $17.10 | $17.22 | $16.12 | $16.50 | $16.27 | 1,044,887 |
2018-09-21 | $17.23 | $17.50 | $16.78 | $17.04 | $16.80 | 1,633,944 |
2018-09-20 | $16.69 | $17.27 | $16.50 | $17.14 | $16.90 | 2,339,670 |
2018-09-19 | $15.89 | $16.99 | $15.68 | $16.43 | $16.20 | 1,571,487 |
2018-09-18 | $14.99 | $16.12 | $14.89 | $15.87 | $15.65 | 992,316 |
2018-09-17 | $14.80 | $15.02 | $14.80 | $14.98 | $14.77 | 633,000 |
2018-09-14 | $15.04 | $15.23 | $14.57 | $14.90 | $14.69 | 867,387 |
2018-09-13 | $14.86 | $15.22 | $14.84 | $14.88 | $14.67 | 770,950 |
2018-09-12 | $14.90 | $15.14 | $14.80 | $14.84 | $14.63 | 1,311,239 |
2018-09-11 | $14.51 | $14.69 | $14.02 | $14.67 | $14.47 | 641,878 |
2018-09-10 | $15.50 | $15.57 | $14.81 | $14.82 | $14.61 | 430,731 |
2018-09-07 | $15.78 | $15.99 | $15.27 | $15.46 | $15.24 | 973,517 |
2018-09-06 | $14.91 | $15.80 | $14.87 | $15.29 | $15.08 | 1,299,356 |
2018-09-05 | $14.30 | $15.30 | $13.90 | $14.92 | $14.71 | 1,785,454 |
2018-09-04 | $14.75 | $15.03 | $14.20 | $14.43 | $14.23 | 1,466,977 |
2018-08-31 | $13.99 | $15.28 | $13.57 | $15.13 | $14.92 | 3,528,531 |
2018-08-30 | $15.23 | $15.26 | $13.75 | $14.01 | $13.81 | 4,919,780 |
2018-08-29 | $15.86 | $15.88 | $15.19 | $15.37 | $15.16 | 1,760,668 |
2018-08-28 | $15.89 | $15.96 | $15.47 | $15.63 | $15.41 | 1,204,427 |
2018-08-27 | $15.55 | $16.09 | $15.45 | $15.93 | $15.71 | 763,597 |
2018-08-24 | $16.21 | $16.25 | $15.30 | $15.47 | $15.25 | 1,153,727 |
2018-08-23 | $16.12 | $16.29 | $15.92 | $16.05 | $15.83 | 816,178 |
2018-08-22 | $15.57 | $16.23 | $15.45 | $16.12 | $15.90 | 611,809 |
2018-08-21 | $15.64 | $15.80 | $15.40 | $15.53 | $15.31 | 733,551 |
2018-08-20 | $14.90 | $15.60 | $14.90 | $15.59 | $15.37 | 926,735 |
2018-08-17 | $15.24 | $15.24 | $14.73 | $14.89 | $14.68 | 1,355,485 |
2018-08-16 | $15.08 | $15.54 | $15.07 | $15.23 | $15.02 | 1,156,335 |
2018-08-15 | $15.07 | $15.10 | $14.82 | $15.01 | $14.80 | 952,368 |
2018-08-14 | $15.01 | $15.31 | $14.83 | $15.30 | $15.09 | 1,171,916 |
2018-08-13 | $15.02 | $15.11 | $14.67 | $14.80 | $14.59 | 1,498,601 |
2018-08-10 | $15.06 | $15.25 | $14.50 | $15.20 | $14.99 | 1,380,012 |
2018-08-09 | $15.41 | $15.45 | $15.07 | $15.37 | $15.16 | 994,585 |
2018-08-08 | $16.17 | $16.17 | $15.35 | $15.53 | $15.31 | 1,477,762 |
2018-08-07 | $16.50 | $16.50 | $15.95 | $16.01 | $15.79 | 768,035 |
2018-08-06 | $16.37 | $16.48 | $16.20 | $16.27 | $16.04 | 529,834 |
2018-08-03 | $16.07 | $16.62 | $16.07 | $16.54 | $16.31 | 681,117 |
2018-08-02 | $15.81 | $16.15 | $15.71 | $15.99 | $15.77 | 790,946 |
2018-08-01 | $16.47 | $16.51 | $15.94 | $16.06 | $15.84 | 1,946,380 |
2018-07-31 | $16.50 | $16.65 | $16.36 | $16.60 | $16.37 | 827,336 |
2018-07-30 | $16.80 | $16.93 | $16.18 | $16.46 | $16.23 | 965,182 |
2018-07-27 | $16.74 | $17.30 | $16.59 | $16.70 | $16.47 | 782,283 |
2018-07-26 | $17.11 | $17.29 | $16.34 | $16.72 | $16.49 | 1,172,590 |
2018-07-25 | $17.15 | $17.41 | $16.98 | $17.22 | $16.98 | 1,169,676 |
2018-07-24 | $16.52 | $17.18 | $16.52 | $17.10 | $16.86 | 1,429,277 |
2018-07-23 | $16.36 | $16.46 | $16.10 | $16.41 | $16.18 | 732,505 |
2018-07-20 | $15.76 | $16.55 | $15.53 | $16.36 | $16.13 | 2,120,632 |
2018-07-19 | $15.43 | $15.65 | $15.15 | $15.54 | $15.32 | 1,358,028 |
2018-07-18 | $15.13 | $15.69 | $14.87 | $15.54 | $15.32 | 948,741 |
2018-07-17 | $14.90 | $15.44 | $14.89 | $15.36 | $15.15 | 887,310 |
2018-07-16 | $14.94 | $15.10 | $14.85 | $15.05 | $14.84 | 761,086 |
2018-07-13 | $15.10 | $15.17 | $15.02 | $15.06 | $14.85 | 1,159,447 |
2018-07-12 | $15.19 | $15.19 | $14.96 | $15.13 | $14.92 | 1,032,851 |
2018-07-11 | $14.79 | $15.02 | $14.67 | $14.79 | $14.58 | 1,085,094 |
2018-07-10 | $15.20 | $15.35 | $14.97 | $15.11 | $14.90 | 1,834,702 |
2018-07-09 | $14.95 | $15.40 | $14.93 | $15.25 | $15.04 | 1,087,018 |
2018-07-06 | $14.81 | $14.85 | $14.49 | $14.67 | $14.47 | 1,754,200 |
2018-07-05 | $14.68 | $14.87 | $14.46 | $14.81 | $14.60 | 2,685,415 |
2018-07-03 | $13.40 | $14.52 | $13.26 | $14.38 | $14.18 | 3,371,383 |
2018-07-02 | $13.65 | $13.72 | $13.14 | $13.17 | $12.99 | 1,963,234 |
2018-06-29 | $14.16 | $14.44 | $13.50 | $13.58 | $13.39 | 1,755,069 |
2018-06-28 | $14.35 | $14.79 | $13.84 | $14.09 | $13.89 | 2,848,148 |
2018-06-27 | $15.37 | $15.37 | $14.27 | $14.30 | $14.10 | 3,913,165 |
2018-06-26 | $15.35 | $15.52 | $15.24 | $15.35 | $15.14 | 2,065,072 |
2018-06-25 | $16.61 | $16.71 | $15.05 | $15.48 | $15.26 | 3,174,971 |
2018-06-22 | $17.36 | $17.50 | $16.58 | $16.74 | $16.51 | 1,166,315 |
2018-06-21 | $18.02 | $18.09 | $17.01 | $17.04 | $16.80 | 3,381,733 |
2018-06-20 | $16.81 | $17.09 | $16.72 | $16.88 | $16.64 | 1,683,919 |
2018-06-19 | $16.08 | $16.98 | $16.06 | $16.59 | $16.36 | 1,327,651 |
2018-06-18 | $16.73 | $16.82 | $15.98 | $16.22 | $15.99 | 1,810,163 |
2018-06-15 | $17.03 | $17.10 | $16.72 | $16.81 | $16.58 | 1,027,579 |
2018-06-14 | $17.64 | $17.73 | $16.82 | $16.96 | $16.72 | 1,537,128 |
2018-06-13 | $17.64 | $17.86 | $17.44 | $17.51 | $17.27 | 892,128 |
2018-06-12 | $17.99 | $18.09 | $17.72 | $17.72 | $17.47 | 698,580 |
2018-06-11 | $18.13 | $18.30 | $17.83 | $17.99 | $17.74 | 1,135,052 |
2018-06-08 | $18.33 | $18.44 | $17.52 | $18.09 | $17.84 | 1,824,856 |
2018-06-07 | $17.66 | $18.12 | $17.48 | $18.03 | $17.78 | 1,435,592 |
2018-06-06 | $18.21 | $18.25 | $17.47 | $17.58 | $17.34 | 1,978,456 |
2018-06-05 | $17.90 | $18.55 | $17.90 | $18.21 | $17.96 | 1,560,325 |
2018-06-04 | $18.33 | $18.45 | $17.90 | $17.93 | $17.68 | 981,707 |
2018-06-01 | $18.29 | $18.52 | $17.95 | $18.10 | $17.85 | 915,729 |
2018-05-31 | $18.13 | $18.27 | $17.78 | $18.16 | $17.91 | 2,162,794 |
2018-05-30 | $18.90 | $18.90 | $18.05 | $18.20 | $17.95 | 1,323,914 |
2018-05-29 | $18.75 | $19.08 | $18.62 | $18.80 | $18.54 | 2,810,767 |
2018-05-25 | $18.91 | $19.07 | $18.61 | $19.00 | $18.74 | 1,378,633 |
2018-05-24 | $19.38 | $19.47 | $18.88 | $19.13 | $18.86 | 1,168,852 |
2018-05-23 | $19.63 | $19.69 | $19.26 | $19.58 | $19.31 | 960,334 |
2018-05-22 | $20.05 | $20.11 | $19.61 | $19.79 | $19.51 | 1,354,944 |
2018-05-21 | $20.25 | $20.25 | $20.00 | $20.08 | $19.80 | 687,123 |
2018-05-18 | $20.04 | $20.24 | $19.95 | $20.09 | $19.81 | 751,583 |
2018-05-17 | $19.90 | $20.34 | $19.89 | $20.07 | $19.79 | 1,188,436 |
2018-05-16 | $19.88 | $20.06 | $19.43 | $19.88 | $19.60 | 2,271,073 |
2018-05-15 | $20.36 | $20.93 | $19.79 | $19.88 | $19.60 | 2,467,281 |
2018-05-14 | $20.08 | $20.77 | $20.04 | $20.52 | $20.23 | 1,443,797 |
2018-05-11 | $20.93 | $21.28 | $20.50 | $20.76 | $20.47 | 1,895,971 |
2018-05-10 | $20.17 | $20.91 | $20.13 | $20.81 | $20.52 | 2,797,731 |
2018-05-09 | $19.95 | $20.11 | $19.33 | $20.08 | $19.80 | 2,594,849 |
2018-05-08 | $19.87 | $19.87 | $18.86 | $19.31 | $19.04 | 4,287,840 |
2018-05-07 | $19.94 | $20.36 | $19.83 | $19.99 | $19.71 | 1,384,863 |
2018-05-04 | $19.62 | $20.67 | $19.61 | $19.80 | $19.52 | 2,519,504 |
2018-05-03 | $20.75 | $20.86 | $19.54 | $19.65 | $19.38 | 2,116,488 |
2018-05-02 | $21.49 | $21.65 | $20.69 | $20.70 | $20.41 | 1,717,832 |
2018-05-01 | $21.73 | $21.81 | $21.33 | $21.58 | $21.28 | 422,536 |
2018-04-30 | $21.95 | $22.22 | $21.77 | $21.89 | $21.59 | 771,713 |
2018-04-27 | $21.96 | $22.06 | $21.52 | $22.01 | $21.70 | 940,946 |
2018-04-26 | $22.42 | $22.42 | $21.94 | $22.09 | $21.78 | 1,252,132 |
2018-04-25 | $22.74 | $22.74 | $22.04 | $22.39 | $22.08 | 1,066,075 |
2018-04-24 | $22.95 | $23.11 | $22.47 | $22.55 | $22.24 | 962,593 |
2018-04-23 | $22.88 | $23.23 | $22.53 | $22.77 | $22.45 | 775,141 |
2018-04-20 | $22.91 | $22.93 | $22.49 | $22.59 | $22.28 | 768,074 |
2018-04-19 | $22.98 | $23.26 | $22.69 | $23.02 | $22.70 | 644,354 |
2018-04-18 | $22.87 | $23.10 | $22.70 | $22.81 | $22.49 | 607,952 |
2018-04-17 | $22.01 | $22.79 | $21.96 | $22.66 | $22.34 | 1,091,608 |
2018-04-16 | $22.38 | $22.44 | $21.84 | $22.03 | $21.72 | 741,101 |
2018-04-13 | $22.37 | $22.50 | $22.18 | $22.39 | $22.08 | 374,017 |
2018-04-12 | $22.18 | $22.41 | $22.11 | $22.33 | $22.02 | 969,887 |
2018-04-11 | $21.98 | $22.22 | $21.78 | $22.18 | $21.87 | 781,557 |
2018-04-10 | $21.61 | $22.00 | $20.90 | $21.91 | $21.60 | 731,931 |
2018-04-09 | $21.19 | $21.48 | $21.16 | $21.31 | $21.01 | 485,028 |
2018-04-06 | $21.27 | $21.35 | $21.00 | $21.13 | $20.84 | 321,249 |
2018-04-05 | $21.49 | $21.62 | $21.29 | $21.38 | $21.08 | 423,474 |
2018-04-04 | $21.17 | $21.40 | $20.96 | $21.27 | $20.97 | 589,278 |
2018-04-03 | $21.50 | $21.72 | $21.30 | $21.58 | $21.28 | 927,833 |
2018-04-02 | $21.62 | $21.80 | $20.89 | $21.29 | $20.99 | 950,145 |
2018-03-29 | $21.46 | $21.87 | $21.28 | $21.62 | $21.32 | 359,165 |
2018-03-28 | $21.38 | $22.20 | $21.38 | $21.41 | $21.11 | 667,679 |
2018-03-27 | $21.93 | $22.00 | $21.35 | $21.51 | $21.21 | 652,572 |
2018-03-26 | $21.21 | $21.94 | $21.12 | $21.92 | $21.61 | 1,461,803 |
2018-03-23 | $21.30 | $21.50 | $20.83 | $20.89 | $20.60 | 684,081 |
2018-03-22 | $21.67 | $21.76 | $21.26 | $21.27 | $20.97 | 581,045 |
2018-03-21 | $21.45 | $22.11 | $21.29 | $21.91 | $21.60 | 898,467 |
2018-03-20 | $21.29 | $21.48 | $21.22 | $21.33 | $21.03 | 658,972 |
2018-03-19 | $21.44 | $21.44 | $21.08 | $21.21 | $20.91 | 637,085 |
2018-03-16 | $21.89 | $21.89 | $21.50 | $21.54 | $21.24 | 538,576 |
2018-03-15 | $21.70 | $21.95 | $21.47 | $21.63 | $21.33 | 820,735 |
2018-03-14 | $22.14 | $22.30 | $21.59 | $21.61 | $21.31 | 1,105,306 |
2018-03-13 | $22.00 | $22.37 | $21.88 | $22.04 | $21.73 | 994,214 |
2018-03-12 | $22.50 | $22.52 | $21.77 | $22.03 | $21.72 | 858,393 |
2018-03-09 | $22.60 | $22.98 | $22.21 | $22.48 | $22.17 | 697,509 |
2018-03-08 | $22.45 | $22.64 | $22.17 | $22.36 | $22.05 | 237,223 |
2018-03-07 | $22.32 | $22.62 | $22.13 | $22.45 | $22.14 | 552,013 |
2018-03-06 | $22.86 | $22.88 | $22.30 | $22.50 | $22.19 | 886,337 |
2018-03-05 | $22.45 | $22.75 | $22.22 | $22.37 | $22.06 | 987,587 |
2018-03-02 | $22.56 | $22.66 | $21.94 | $22.52 | $22.21 | 996,946 |
2018-03-01 | $23.16 | $23.35 | $22.70 | $22.85 | $22.53 | 1,036,892 |
2018-02-28 | $23.51 | $23.56 | $23.03 | $23.11 | $22.79 | 685,764 |
2018-02-27 | $23.95 | $23.99 | $23.19 | $23.46 | $23.13 | 1,163,104 |
2018-02-26 | $23.83 | $24.00 | $23.56 | $24.00 | $23.67 | 652,704 |
2018-02-23 | $23.96 | $24.15 | $23.49 | $23.74 | $23.41 | 477,885 |
2018-02-22 | $23.36 | $23.85 | $23.23 | $23.75 | $23.42 | 1,047,758 |
2018-02-21 | $23.26 | $23.50 | $23.01 | $23.19 | $22.87 | 599,245 |
2018-02-20 | $23.05 | $23.49 | $23.00 | $23.26 | $22.94 | 759,925 |
2018-02-16 | $22.66 | $23.44 | $22.66 | $23.16 | $22.84 | 1,074,707 |
2018-02-15 | $23.05 | $23.27 | $22.73 | $22.86 | $22.54 | 1,039,796 |
2018-02-14 | $22.30 | $23.08 | $22.06 | $22.89 | $22.57 | 1,074,191 |
2018-02-13 | $22.14 | $22.79 | $22.10 | $22.79 | $22.47 | 999,116 |
2018-02-12 | $21.41 | $22.31 | $21.20 | $22.14 | $21.83 | 947,219 |
2018-02-09 | $21.42 | $21.63 | $20.68 | $21.12 | $20.83 | 1,275,172 |
2018-02-08 | $22.18 | $22.50 | $21.43 | $21.43 | $21.13 | 1,402,108 |
2018-02-07 | $22.95 | $23.10 | $22.07 | $22.07 | $21.76 | 1,024,782 |
2018-02-06 | $22.08 | $23.09 | $21.70 | $22.95 | $22.63 | 1,136,622 |
2018-02-05 | $22.88 | $23.00 | $22.26 | $22.55 | $22.24 | 1,201,731 |
2018-02-02 | $23.74 | $24.26 | $23.19 | $23.19 | $22.87 | 1,044,071 |
2018-02-01 | $24.24 | $24.65 | $24.01 | $24.60 | $24.26 | 1,115,866 |
2018-01-31 | $24.08 | $24.35 | $23.92 | $24.15 | $23.81 | 1,238,263 |
2018-01-30 | $24.27 | $24.27 | $23.70 | $23.90 | $23.57 | 1,445,462 |
2018-01-29 | $25.53 | $25.53 | $23.68 | $24.36 | $24.02 | 3,192,207 |
2018-01-26 | $26.18 | $26.18 | $25.79 | $25.90 | $25.54 | 680,820 |
2018-01-25 | $26.50 | $26.70 | $26.12 | $26.18 | $25.82 | 900,569 |
2018-01-24 | $25.72 | $26.28 | $25.72 | $26.27 | $25.90 | 1,258,003 |
2018-01-23 | $25.25 | $25.75 | $25.13 | $25.56 | $25.20 | 1,419,278 |
2018-01-22 | $24.95 | $25.36 | $24.78 | $25.28 | $24.93 | 822,511 |
2018-01-19 | $25.16 | $25.25 | $24.82 | $24.99 | $24.64 | 1,343,350 |
2018-01-18 | $24.98 | $25.43 | $24.76 | $25.23 | $24.88 | 854,979 |
2018-01-17 | $25.36 | $25.47 | $25.10 | $25.18 | $24.83 | 810,198 |
2018-01-16 | $25.45 | $25.48 | $25.19 | $25.27 | $24.92 | 1,575,810 |
2018-01-12 | $24.71 | $25.12 | $24.68 | $25.05 | $24.70 | 1,930,591 |
2018-01-11 | $23.96 | $24.93 | $23.95 | $24.73 | $24.39 | 2,405,314 |
2018-01-10 | $23.84 | $23.99 | $23.63 | $23.93 | $23.60 | 1,237,758 |
2018-01-09 | $23.81 | $24.04 | $23.54 | $23.76 | $23.43 | 1,198,525 |
2018-01-08 | $22.98 | $23.80 | $22.60 | $23.75 | $23.42 | 1,117,292 |
2018-01-05 | $23.29 | $23.48 | $22.83 | $23.01 | $22.69 | 1,550,507 |
2018-01-04 | $23.67 | $23.95 | $22.82 | $23.29 | $22.97 | 1,281,185 |
2018-01-03 | $23.80 | $23.80 | $23.40 | $23.60 | $23.27 | 1,437,921 |
2018-01-02 | $23.00 | $23.86 | $22.78 | $23.64 | $23.31 | 1,451,391 |
2017-12-29 | $22.41 | $22.98 | $22.15 | $22.91 | $22.59 | 766,228 |
2017-12-28 | $22.25 | $22.86 | $22.25 | $22.35 | $22.04 | 871,514 |
2017-12-27 | $22.17 | $22.29 | $22.07 | $22.21 | $21.90 | 662,197 |
2017-12-26 | $22.06 | $22.25 | $21.73 | $22.21 | $21.90 | 1,783,778 |
2017-12-22 | $22.28 | $22.36 | $21.92 | $22.07 | $21.76 | 524,510 |
2017-12-21 | $21.61 | $22.11 | $21.55 | $22.04 | $21.73 | 1,548,621 |
2017-12-20 | $21.09 | $22.07 | $20.95 | $21.58 | $21.28 | 1,644,187 |
2017-12-19 | $20.93 | $21.21 | $20.81 | $21.01 | $20.72 | 1,011,566 |
2017-12-18 | $21.37 | $21.47 | $21.05 | $21.10 | $20.81 | 1,079,306 |
2017-12-15 | $21.38 | $21.64 | $20.92 | $21.00 | $20.71 | 1,533,160 |
2017-12-14 | $21.87 | $22.02 | $21.58 | $21.66 | $21.36 | 745,992 |
2017-12-13 | $21.57 | $22.13 | $21.54 | $21.81 | $21.51 | 963,073 |
2017-12-12 | $22.35 | $22.51 | $21.99 | $22.03 | $21.72 | 899,902 |
2017-12-11 | $22.16 | $22.72 | $22.07 | $22.20 | $21.89 | 1,961,844 |
2017-12-08 | $22.46 | $22.53 | $22.00 | $22.07 | $21.76 | 511,232 |
2017-12-07 | $22.34 | $22.63 | $22.21 | $22.29 | $21.98 | 619,682 |
2017-12-06 | $22.10 | $22.68 | $22.00 | $22.48 | $22.17 | 1,052,723 |
2017-12-05 | $22.98 | $22.98 | $22.14 | $22.37 | $22.06 | 1,163,645 |
2017-12-04 | $23.04 | $23.18 | $22.90 | $22.99 | $22.67 | 454,563 |
2017-12-01 | $22.66 | $23.26 | $22.65 | $22.94 | $22.62 | 617,620 |
2017-11-30 | $22.53 | $22.79 | $22.21 | $22.69 | $22.37 | 704,494 |
2017-11-29 | $22.57 | $22.69 | $22.20 | $22.31 | $22.00 | 785,307 |
2017-11-28 | $22.86 | $22.86 | $22.49 | $22.58 | $22.27 | 585,413 |
2017-11-27 | $22.68 | $22.93 | $22.54 | $22.76 | $22.44 | 503,790 |
2017-11-24 | $23.31 | $23.47 | $22.98 | $23.01 | $22.69 | 258,379 |
2017-11-22 | $23.09 | $23.34 | $23.05 | $23.17 | $22.85 | 706,066 |
2017-11-21 | $23.51 | $23.51 | $22.75 | $22.96 | $22.64 | 484,241 |
2017-11-20 | $22.89 | $23.05 | $22.57 | $22.75 | $22.43 | 555,830 |
2017-11-17 | $23.03 | $23.16 | $22.65 | $22.98 | $22.66 | 725,437 |
2017-11-16 | $22.41 | $23.06 | $22.41 | $23.00 | $22.68 | 750,386 |
2017-11-15 | $21.98 | $22.44 | $21.56 | $22.26 | $21.95 | 1,819,995 |
2017-11-14 | $23.09 | $23.18 | $22.27 | $22.37 | $22.06 | 1,252,276 |
2017-11-13 | $23.17 | $23.36 | $22.69 | $23.16 | $22.84 | 604,905 |
2017-11-10 | $24.00 | $24.05 | $22.91 | $23.32 | $23.00 | 1,320,780 |
2017-11-09 | $25.00 | $25.25 | $24.03 | $24.11 | $23.77 | 1,968,747 |
2017-11-08 | $24.83 | $24.85 | $24.01 | $24.81 | $24.46 | 1,315,686 |
2017-11-07 | $25.26 | $25.44 | $24.59 | $24.72 | $24.38 | 815,145 |
2017-11-06 | $24.69 | $25.34 | $24.31 | $25.16 | $24.81 | 1,277,912 |
2017-11-03 | $24.47 | $24.77 | $24.38 | $24.61 | $24.27 | 695,100 |
2017-11-02 | $24.61 | $24.79 | $24.35 | $24.66 | $24.32 | 606,904 |
2017-11-01 | $24.60 | $24.84 | $24.16 | $24.50 | $24.16 | 1,514,446 |
2017-10-31 | $24.46 | $24.68 | $24.39 | $24.56 | $24.22 | 883,096 |
2017-10-30 | $24.64 | $24.68 | $24.29 | $24.47 | $24.13 | 585,201 |
2017-10-27 | $24.36 | $24.91 | $24.03 | $24.52 | $24.18 | 1,000,311 |
2017-10-26 | $24.85 | $25.17 | $24.40 | $24.47 | $24.13 | 1,628,069 |
2017-10-25 | $24.30 | $24.85 | $24.04 | $24.72 | $24.38 | 1,424,221 |
2017-10-24 | $24.35 | $24.51 | $23.56 | $24.03 | $23.70 | 1,201,852 |
2017-10-23 | $23.06 | $24.30 | $23.02 | $24.21 | $23.87 | 3,503,843 |
2017-10-20 | $22.95 | $23.00 | $22.49 | $22.96 | $22.64 | 843,906 |
2017-10-19 | $22.84 | $23.00 | $22.55 | $22.93 | $22.61 | 854,598 |
2017-10-18 | $22.71 | $22.91 | $22.60 | $22.82 | $22.50 | 586,195 |
2017-10-17 | $22.86 | $22.97 | $22.56 | $22.80 | $22.48 | 416,558 |
2017-10-16 | $22.99 | $23.13 | $22.68 | $22.76 | $22.44 | 404,935 |
2017-10-13 | $22.74 | $23.03 | $22.54 | $22.80 | $22.48 | 748,210 |
2017-10-12 | $22.59 | $22.95 | $22.46 | $22.50 | $22.19 | 772,244 |
2017-10-11 | $22.71 | $22.80 | $22.44 | $22.79 | $22.47 | 545,988 |
2017-10-10 | $22.82 | $22.85 | $22.36 | $22.68 | $22.36 | 1,530,355 |
2017-10-09 | $22.50 | $22.60 | $22.20 | $22.23 | $21.92 | 606,684 |
2017-10-06 | $22.63 | $22.94 | $22.25 | $22.25 | $21.94 | 948,408 |
2017-10-05 | $22.76 | $23.10 | $22.71 | $22.85 | $22.53 | 471,438 |
2017-10-04 | $22.91 | $23.00 | $22.57 | $22.65 | $22.33 | 566,015 |
2017-10-03 | $22.99 | $23.22 | $22.69 | $22.77 | $22.45 | 1,004,806 |
2017-10-02 | $22.20 | $23.20 | $22.11 | $22.96 | $22.64 | 2,245,961 |
2017-09-29 | $21.97 | $22.66 | $21.97 | $22.28 | $21.97 | 1,188,677 |
2017-09-28 | $22.05 | $22.22 | $21.75 | $21.97 | $21.66 | 1,413,304 |
2017-09-27 | $21.07 | $22.19 | $21.05 | $21.96 | $21.65 | 1,794,242 |
2017-09-26 | $20.27 | $21.55 | $20.27 | $21.02 | $20.73 | 2,683,012 |
2017-09-25 | $20.50 | $20.87 | $20.16 | $20.24 | $19.96 | 977,730 |
2017-09-22 | $20.04 | $20.65 | $19.94 | $20.50 | $20.21 | 874,753 |
2017-09-21 | $20.06 | $20.10 | $19.99 | $20.08 | $19.80 | 639,998 |
2017-09-20 | $20.21 | $20.34 | $20.00 | $20.15 | $19.87 | 380,768 |
2017-09-19 | $20.22 | $20.39 | $20.13 | $20.14 | $19.86 | 557,080 |
2017-09-18 | $20.22 | $20.39 | $19.68 | $20.18 | $19.90 | 653,191 |
2017-09-15 | $20.66 | $20.74 | $20.22 | $20.28 | $20.00 | 828,174 |
2017-09-14 | $20.33 | $20.72 | $20.21 | $20.64 | $20.35 | 751,451 |
2017-09-13 | $20.23 | $20.39 | $20.03 | $20.37 | $20.09 | 406,692 |
2017-09-12 | $20.49 | $20.74 | $20.06 | $20.23 | $19.95 | 810,094 |
2017-09-11 | $20.09 | $20.66 | $20.09 | $20.52 | $20.23 | 1,114,673 |
2017-09-08 | $20.06 | $20.25 | $19.94 | $20.04 | $19.76 | 574,375 |
2017-09-07 | $20.43 | $20.49 | $20.08 | $20.17 | $19.89 | 385,145 |
2017-09-06 | $20.20 | $20.40 | $20.03 | $20.40 | $20.12 | 811,668 |
2017-09-05 | $20.26 | $20.26 | $19.96 | $20.15 | $19.87 | 409,252 |
2017-09-01 | $20.15 | $20.19 | $19.89 | $20.06 | $19.78 | 783,418 |
2017-08-31 | $20.40 | $20.47 | $19.98 | $20.06 | $19.78 | 1,157,088 |
2017-08-30 | $20.30 | $20.41 | $19.91 | $20.26 | $19.98 | 652,984 |
2017-08-29 | $20.44 | $20.57 | $20.24 | $20.32 | $20.04 | 1,250,246 |
2017-08-28 | $21.00 | $21.00 | $20.46 | $20.69 | $20.40 | 1,975,178 |
2017-08-25 | $20.76 | $21.12 | $20.41 | $20.94 | $20.65 | 958,006 |
2017-08-24 | $20.38 | $20.60 | $20.10 | $20.45 | $20.17 | 383,894 |
2017-08-23 | $20.14 | $20.44 | $20.06 | $20.39 | $20.11 | 2,120,202 |
2017-08-22 | $20.18 | $20.30 | $19.98 | $20.22 | $19.94 | 480,557 |
2017-08-21 | $20.09 | $20.35 | $19.80 | $19.86 | $19.58 | 585,203 |
2017-08-18 | $20.08 | $20.26 | $19.98 | $20.16 | $19.88 | 1,107,556 |
2017-08-17 | $20.09 | $20.40 | $19.96 | $20.05 | $19.77 | 682,681 |
2017-08-16 | $20.69 | $20.77 | $20.21 | $20.30 | $20.02 | 542,343 |
2017-08-15 | $20.77 | $20.85 | $20.32 | $20.63 | $20.34 | 478,786 |
2017-08-14 | $20.48 | $21.00 | $20.44 | $20.87 | $20.58 | 2,020,345 |
2017-08-11 | $19.31 | $20.43 | $19.08 | $20.11 | $19.83 | 1,439,541 |
2017-08-10 | $18.80 | $19.69 | $18.80 | $19.56 | $19.29 | 2,028,183 |
2017-08-09 | $19.32 | $19.65 | $18.41 | $18.80 | $18.54 | 1,846,559 |
2017-08-08 | $19.22 | $19.47 | $18.81 | $18.85 | $18.59 | 1,657,254 |
2017-08-07 | $19.67 | $19.70 | $19.38 | $19.41 | $19.14 | 683,487 |
2017-08-04 | $20.11 | $20.30 | $19.60 | $19.66 | $19.39 | 705,207 |
2017-08-03 | $20.57 | $20.69 | $19.92 | $20.08 | $19.80 | 666,445 |
2017-08-02 | $19.83 | $20.74 | $19.83 | $20.65 | $20.36 | 682,455 |
2017-08-01 | $20.21 | $20.25 | $19.82 | $19.98 | $19.70 | 657,946 |
2017-07-31 | $20.80 | $20.85 | $19.88 | $20.20 | $19.92 | 878,043 |
2017-07-28 | $19.98 | $20.87 | $19.98 | $20.85 | $20.56 | 856,614 |
2017-07-27 | $20.04 | $20.17 | $19.92 | $20.08 | $19.80 | 568,456 |
2017-07-26 | $20.50 | $20.63 | $20.00 | $20.07 | $19.79 | 361,065 |
2017-07-25 | $20.43 | $21.10 | $20.34 | $20.46 | $20.18 | 867,276 |
2017-07-24 | $20.00 | $20.38 | $19.78 | $20.15 | $19.87 | 999,787 |
2017-07-21 | $21.20 | $21.48 | $19.82 | $19.99 | $19.71 | 1,364,375 |
2017-07-20 | $21.25 | $21.50 | $21.11 | $21.17 | $20.88 | 660,658 |
2017-07-19 | $21.00 | $21.84 | $20.72 | $21.10 | $20.81 | 1,785,426 |
2017-07-18 | $21.46 | $21.46 | $21.00 | $21.12 | $20.83 | 1,507,547 |
2017-07-17 | $21.97 | $22.20 | $21.36 | $21.40 | $21.10 | 633,784 |
2017-07-14 | $21.79 | $22.03 | $21.67 | $22.02 | $21.71 | 567,223 |
2017-07-13 | $22.33 | $22.38 | $21.47 | $21.73 | $21.43 | 1,137,107 |
2017-07-12 | $22.40 | $22.66 | $22.13 | $22.39 | $22.08 | 670,828 |
2017-07-11 | $21.72 | $22.20 | $21.52 | $22.16 | $21.85 | 780,340 |
2017-07-10 | $21.86 | $22.10 | $21.62 | $21.68 | $21.38 | 621,032 |
2017-07-07 | $21.95 | $22.20 | $21.88 | $21.90 | $21.59 | 436,931 |
2017-07-06 | $22.12 | $22.30 | $21.80 | $22.05 | $21.74 | 558,154 |
2017-07-05 | $22.40 | $22.53 | $22.02 | $22.22 | $21.91 | 1,552,336 |
2017-07-03 | $21.85 | $22.56 | $21.85 | $22.44 | $22.13 | 640,259 |
2017-06-30 | $21.87 | $22.05 | $21.71 | $21.90 | $21.52 | 797,136 |
2017-06-29 | $21.88 | $22.12 | $21.27 | $21.61 | $21.24 | 1,010,888 |
2017-06-28 | $21.84 | $22.12 | $21.71 | $21.85 | $21.48 | 699,377 |
2017-06-27 | $22.05 | $22.25 | $21.79 | $21.91 | $21.53 | 854,991 |
2017-06-26 | $22.50 | $22.50 | $21.84 | $22.00 | $21.62 | 1,607,197 |
2017-06-23 | $22.24 | $22.47 | $22.06 | $22.39 | $22.01 | 748,644 |
2017-06-22 | $21.23 | $22.43 | $21.20 | $22.12 | $21.74 | 2,477,255 |
2017-06-21 | $20.67 | $21.15 | $20.37 | $21.09 | $20.73 | 4,484,654 |
2017-06-20 | $21.36 | $22.66 | $20.81 | $22.20 | $21.82 | 3,422,381 |
2017-06-19 | $21.71 | $22.08 | $21.56 | $21.73 | $21.36 | 1,486,377 |
2017-06-16 | $22.06 | $22.06 | $21.41 | $21.63 | $21.26 | 1,812,422 |
2017-06-15 | $22.65 | $22.83 | $21.88 | $21.90 | $21.52 | 1,648,882 |
2017-06-14 | $23.64 | $23.78 | $22.84 | $22.91 | $22.52 | 1,518,684 |
2017-06-13 | $23.65 | $23.71 | $23.24 | $23.66 | $23.25 | 474,515 |
2017-06-12 | $23.80 | $24.07 | $23.40 | $23.57 | $23.17 | 701,397 |
2017-06-09 | $23.76 | $23.90 | $23.55 | $23.80 | $23.39 | 1,121,847 |
2017-06-08 | $24.17 | $24.44 | $23.67 | $23.90 | $23.49 | 1,270,722 |
2017-06-07 | $24.63 | $24.75 | $24.18 | $24.31 | $23.89 | 816,267 |
2017-06-06 | $24.41 | $24.86 | $24.21 | $24.69 | $24.27 | 734,438 |
2017-06-05 | $24.74 | $25.03 | $24.21 | $24.34 | $23.92 | 825,156 |
2017-06-02 | $25.11 | $25.20 | $24.66 | $24.80 | $24.38 | 487,282 |
2017-06-01 | $24.71 | $25.45 | $24.71 | $25.19 | $24.76 | 1,394,735 |
2017-05-31 | $24.70 | $24.85 | $24.19 | $24.66 | $24.24 | 868,893 |
2017-05-30 | $24.73 | $24.95 | $24.50 | $24.93 | $24.50 | 830,138 |
2017-05-26 | $24.66 | $25.00 | $24.35 | $24.91 | $24.48 | 1,298,982 |
2017-05-25 | $24.40 | $24.64 | $23.98 | $24.21 | $23.80 | 897,469 |
2017-05-24 | $24.08 | $24.46 | $23.94 | $24.36 | $23.94 | 1,850,057 |
2017-05-23 | $24.01 | $24.11 | $23.87 | $24.00 | $23.59 | 1,255,737 |
2017-05-22 | $24.14 | $24.41 | $23.81 | $23.89 | $23.48 | 746,233 |
2017-05-19 | $24.05 | $24.62 | $23.98 | $24.15 | $23.74 | 1,424,380 |
2017-05-18 | $23.19 | $23.73 | $23.07 | $23.46 | $23.06 | 1,164,272 |
2017-05-17 | $24.15 | $24.23 | $23.83 | $24.06 | $23.65 | 1,020,630 |
2017-05-16 | $24.67 | $24.73 | $23.94 | $24.29 | $23.87 | 1,717,239 |
2017-05-15 | $24.66 | $24.90 | $24.39 | $24.52 | $24.10 | 1,250,079 |
2017-05-12 | $24.45 | $24.80 | $24.28 | $24.28 | $23.86 | 1,343,876 |
2017-05-11 | $24.22 | $24.35 | $23.77 | $24.13 | $23.72 | 1,330,917 |
2017-05-10 | $24.39 | $25.00 | $24.15 | $24.30 | $23.88 | 7,302,981 |
2017-05-09 | $24.23 | $24.23 | $23.31 | $23.69 | $23.28 | 1,778,717 |
2017-05-08 | $24.60 | $24.74 | $23.20 | $24.13 | $23.72 | 1,630,193 |
2017-05-05 | $24.64 | $24.97 | $24.45 | $24.60 | $24.18 | 1,677,094 |
2017-05-04 | $25.35 | $25.37 | $24.52 | $24.60 | $24.18 | 1,175,942 |
2017-05-03 | $25.72 | $25.89 | $25.45 | $25.61 | $25.17 | 696,168 |
2017-05-02 | $25.47 | $25.75 | $25.25 | $25.61 | $25.17 | 689,360 |
2017-05-01 | $25.95 | $25.96 | $25.21 | $25.43 | $24.99 | 722,717 |
2017-04-28 | $25.56 | $25.86 | $25.40 | $25.83 | $25.39 | 541,391 |
2017-04-27 | $25.16 | $25.47 | $24.91 | $25.45 | $25.01 | 879,258 |
2017-04-26 | $25.40 | $25.77 | $25.21 | $25.25 | $24.82 | 936,618 |
2017-04-25 | $25.49 | $25.69 | $25.16 | $25.55 | $25.11 | 1,044,911 |
2017-04-24 | $25.67 | $25.84 | $25.19 | $25.69 | $25.25 | 1,112,808 |
2017-04-21 | $25.39 | $25.64 | $25.05 | $25.33 | $24.90 | 541,572 |
2017-04-20 | $25.00 | $25.74 | $24.92 | $25.42 | $24.98 | 1,147,042 |
2017-04-19 | $25.70 | $25.70 | $24.85 | $24.99 | $24.56 | 1,361,883 |
2017-04-18 | $26.01 | $26.15 | $25.62 | $25.66 | $25.22 | 1,546,495 |
2017-04-17 | $25.77 | $26.21 | $25.61 | $26.16 | $25.71 | 1,432,549 |
2017-04-13 | $25.99 | $25.99 | $25.60 | $25.78 | $25.34 | 629,969 |
2017-04-12 | $25.47 | $26.48 | $25.38 | $25.90 | $25.46 | 3,107,669 |
2017-04-11 | $25.50 | $25.75 | $25.35 | $25.59 | $25.15 | 1,391,636 |
2017-04-10 | $25.43 | $25.74 | $25.41 | $25.49 | $25.05 | 1,883,623 |
2017-04-07 | $25.41 | $25.99 | $25.22 | $25.27 | $24.84 | 1,606,420 |
2017-04-06 | $25.02 | $25.62 | $24.90 | $25.25 | $24.82 | 1,093,705 |
2017-04-05 | $25.70 | $25.99 | $24.69 | $24.81 | $24.38 | 2,029,840 |
2017-04-04 | $24.75 | $25.75 | $24.73 | $25.70 | $25.26 | 2,078,215 |
2017-04-03 | $24.40 | $25.85 | $24.40 | $24.70 | $24.28 | 3,161,011 |
2017-03-31 | $23.98 | $24.34 | $23.74 | $24.28 | $23.86 | 1,771,952 |
2017-03-30 | $24.10 | $24.41 | $23.83 | $24.18 | $23.77 | 2,138,090 |
2017-03-29 | $23.89 | $24.10 | $23.73 | $23.85 | $23.44 | 1,642,120 |
2017-03-28 | $23.63 | $24.11 | $23.18 | $23.90 | $23.49 | 1,879,754 |
2017-03-27 | $23.64 | $23.84 | $23.26 | $23.53 | $23.13 | 829,144 |
2017-03-24 | $23.50 | $23.81 | $23.46 | $23.78 | $23.37 | 709,199 |
2017-03-23 | $23.24 | $24.18 | $23.07 | $23.46 | $23.06 | 1,373,261 |
2017-03-22 | $23.04 | $23.62 | $22.94 | $23.36 | $22.96 | 679,211 |
2017-03-21 | $23.87 | $24.03 | $22.06 | $23.35 | $22.95 | 1,430,714 |
2017-03-20 | $23.18 | $23.99 | $22.82 | $23.69 | $23.28 | 927,534 |
2017-03-17 | $23.46 | $23.82 | $22.94 | $23.30 | $22.90 | 980,104 |
2017-03-16 | $22.38 | $23.60 | $22.35 | $23.55 | $23.15 | 2,764,074 |
2017-03-15 | $21.84 | $22.39 | $21.39 | $22.28 | $21.90 | 6,026,883 |
2017-03-14 | $21.38 | $21.89 | $21.00 | $21.80 | $21.43 | 1,573,582 |
2017-03-13 | $20.70 | $21.84 | $20.54 | $21.63 | $21.26 | 1,153,283 |
2017-03-10 | $20.94 | $21.33 | $20.50 | $20.61 | $20.26 | 586,242 |
2017-03-09 | $21.18 | $21.34 | $20.65 | $21.02 | $20.66 | 688,920 |
2017-03-08 | $21.69 | $21.81 | $21.16 | $21.25 | $20.89 | 729,770 |
2017-03-07 | $21.90 | $21.97 | $21.45 | $21.63 | $21.26 | 952,322 |
2017-03-06 | $21.11 | $21.88 | $21.03 | $21.86 | $21.49 | 648,982 |
2017-03-03 | $20.98 | $21.47 | $20.95 | $21.19 | $20.83 | 260,448 |
2017-03-02 | $21.09 | $21.60 | $20.72 | $21.00 | $20.64 | 1,409,583 |
2017-03-01 | $20.94 | $21.40 | $20.87 | $21.36 | $20.99 | 1,095,950 |
2017-02-28 | $20.78 | $21.12 | $20.68 | $20.75 | $20.39 | 696,988 |
2017-02-27 | $20.90 | $21.11 | $20.75 | $20.89 | $20.53 | 783,225 |
2017-02-24 | $21.11 | $21.24 | $20.89 | $21.00 | $20.64 | 401,597 |
2017-02-23 | $21.67 | $21.67 | $21.01 | $21.35 | $20.98 | 1,265,610 |
2017-02-22 | $21.88 | $22.25 | $21.40 | $21.40 | $21.03 | 820,353 |
2017-02-21 | $21.54 | $22.35 | $21.52 | $21.97 | $21.59 | 1,084,977 |
2017-02-17 | $21.27 | $21.57 | $21.10 | $21.29 | $20.93 | 631,951 |
2017-02-16 | $21.48 | $21.80 | $21.41 | $21.49 | $21.12 | 317,351 |
2017-02-15 | $21.71 | $21.87 | $21.40 | $21.53 | $21.16 | 527,150 |
2017-02-14 | $21.62 | $21.92 | $21.59 | $21.73 | $21.36 | 762,195 |
2017-02-13 | $21.59 | $21.74 | $21.27 | $21.59 | $21.22 | 772,346 |
2017-02-10 | $21.42 | $21.79 | $21.29 | $21.53 | $21.16 | 1,842,706 |
2017-02-09 | $21.25 | $21.45 | $21.05 | $21.19 | $20.83 | 690,599 |
2017-02-08 | $20.96 | $21.18 | $20.33 | $20.99 | $20.63 | 1,827,798 |
2017-02-07 | $21.68 | $21.80 | $20.78 | $21.06 | $20.70 | 1,638,599 |
2017-02-06 | $21.99 | $22.09 | $21.86 | $21.90 | $21.52 | 835,396 |
2017-02-03 | $22.11 | $22.32 | $21.95 | $22.07 | $21.69 | 675,269 |
2017-02-02 | $21.83 | $22.32 | $21.67 | $22.16 | $21.78 | 1,444,431 |
2017-02-01 | $21.84 | $21.90 | $21.33 | $21.77 | $21.40 | 857,028 |
2017-01-31 | $21.34 | $21.72 | $21.24 | $21.67 | $21.30 | 1,013,462 |
2017-01-30 | $21.85 | $21.92 | $21.01 | $21.46 | $21.09 | 1,461,581 |
2017-01-27 | $22.02 | $22.12 | $21.92 | $22.03 | $21.65 | 1,232,901 |
2017-01-26 | $22.39 | $22.43 | $21.88 | $22.14 | $21.76 | 1,962,678 |
2017-01-25 | $22.65 | $22.79 | $22.25 | $22.41 | $22.03 | 1,726,475 |
2017-01-24 | $21.85 | $22.62 | $21.74 | $22.50 | $22.11 | 2,679,972 |
2017-01-23 | $21.19 | $21.70 | $21.05 | $21.65 | $21.28 | 1,960,784 |
2017-01-20 | $20.78 | $21.35 | $20.78 | $21.22 | $20.86 | 1,781,009 |
2017-01-19 | $20.80 | $20.88 | $19.80 | $20.78 | $20.42 | 2,331,557 |
2017-01-18 | $20.93 | $21.40 | $20.65 | $20.72 | $20.36 | 1,971,096 |
2017-01-17 | $21.46 | $21.63 | $21.04 | $21.29 | $20.93 | 2,136,190 |
2017-01-13 | $20.66 | $21.45 | $20.50 | $21.33 | $20.96 | 2,358,214 |
2017-01-12 | $20.81 | $20.95 | $20.42 | $20.78 | $20.42 | 2,007,907 |
2017-01-11 | $20.89 | $21.00 | $20.22 | $20.73 | $20.37 | 4,158,173 |
2017-01-10 | $19.31 | $20.65 | $18.91 | $20.53 | $20.18 | 5,873,866 |
2017-01-09 | $17.15 | $18.50 | $17.02 | $18.18 | $17.87 | 2,344,920 |
2017-01-06 | $17.11 | $17.40 | $16.97 | $17.19 | $16.90 | 1,543,247 |
2017-01-05 | $16.99 | $17.18 | $16.83 | $17.00 | $16.71 | 945,376 |
2017-01-04 | $17.30 | $17.35 | $16.69 | $16.85 | $16.56 | 812,993 |
2017-01-03 | $16.80 | $17.47 | $16.76 | $17.30 | $17.00 | 1,464,536 |
2016-12-30 | $16.04 | $16.53 | $16.00 | $16.50 | $16.22 | 982,139 |
2016-12-29 | $16.02 | $16.24 | $15.89 | $15.99 | $15.72 | 758,087 |
2016-12-28 | $15.60 | $16.24 | $15.59 | $16.00 | $15.73 | 1,195,493 |
2016-12-27 | $15.01 | $15.69 | $15.01 | $15.54 | $15.27 | 977,903 |
2016-12-23 | $15.22 | $15.31 | $15.11 | $15.20 | $14.94 | 619,356 |
2016-12-22 | $15.23 | $15.30 | $15.04 | $15.21 | $14.95 | 721,174 |
2016-12-21 | $15.23 | $15.40 | $15.10 | $15.25 | $14.99 | 883,959 |
2016-12-20 | $15.06 | $15.24 | $15.00 | $15.20 | $14.94 | 964,291 |
2016-12-19 | $15.10 | $15.32 | $15.02 | $15.09 | $14.83 | 759,350 |
2016-12-16 | $15.51 | $15.67 | $15.05 | $15.09 | $14.83 | 1,203,307 |
2016-12-15 | $15.81 | $15.86 | $15.22 | $15.54 | $15.27 | 1,056,198 |
2016-12-14 | $16.02 | $16.15 | $15.78 | $15.91 | $15.64 | 802,052 |
2016-12-13 | $16.31 | $16.36 | $16.02 | $16.18 | $15.90 | 1,130,713 |
2016-12-12 | $16.82 | $16.87 | $16.06 | $16.16 | $15.88 | 1,030,429 |
2016-12-09 | $16.47 | $16.65 | $16.32 | $16.57 | $16.29 | 737,773 |
2016-12-08 | $16.40 | $16.51 | $16.22 | $16.47 | $16.19 | 681,205 |
2016-12-07 | $16.39 | $16.41 | $16.16 | $16.30 | $16.02 | 671,643 |
2016-12-06 | $16.45 | $16.53 | $16.31 | $16.34 | $16.06 | 385,332 |
2016-12-05 | $16.44 | $16.71 | $16.29 | $16.54 | $16.26 | 1,350,684 |
2016-12-02 | $16.40 | $16.53 | $16.29 | $16.34 | $16.06 | 877,064 |
2016-12-01 | $17.06 | $17.37 | $16.42 | $16.46 | $16.18 | 1,234,495 |
2016-11-30 | $16.83 | $17.15 | $16.54 | $16.99 | $16.70 | 1,257,390 |
2016-11-29 | $16.19 | $16.36 | $15.97 | $16.17 | $15.89 | 527,943 |
2016-11-28 | $16.73 | $16.80 | $16.32 | $16.50 | $16.22 | 513,121 |
2016-11-25 | $16.83 | $16.83 | $16.50 | $16.67 | $16.38 | 276,901 |
2016-11-23 | $16.89 | $16.98 | $16.74 | $16.93 | $16.64 | 716,008 |
2016-11-22 | $17.23 | $17.30 | $16.87 | $17.09 | $16.80 | 2,164,280 |
2016-11-21 | $16.59 | $17.11 | $16.43 | $17.05 | $16.76 | 1,073,753 |
2016-11-18 | $15.99 | $16.55 | $15.79 | $16.32 | $16.04 | 999,234 |
2016-11-17 | $16.61 | $16.69 | $15.96 | $16.01 | $15.74 | 1,251,618 |
2016-11-16 | $16.74 | $16.74 | $16.35 | $16.50 | $16.22 | 881,139 |
2016-11-15 | $15.98 | $16.93 | $15.88 | $16.88 | $16.59 | 1,526,529 |
2016-11-14 | $15.82 | $15.89 | $15.68 | $15.81 | $15.54 | 923,138 |
2016-11-11 | $15.95 | $16.14 | $15.68 | $16.00 | $15.73 | 1,430,091 |
2016-11-10 | $15.89 | $16.21 | $15.70 | $16.10 | $15.82 | 1,380,189 |
2016-11-09 | $15.99 | $16.41 | $15.43 | $15.97 | $15.70 | 1,315,254 |
2016-11-08 | $16.80 | $16.81 | $16.55 | $16.63 | $16.35 | 971,578 |
2016-11-07 | $16.91 | $17.03 | $16.64 | $16.85 | $16.56 | 801,192 |
2016-11-04 | $16.71 | $16.86 | $16.51 | $16.67 | $16.38 | 617,955 |
2016-11-03 | $16.64 | $16.93 | $16.51 | $16.81 | $16.52 | 764,940 |
2016-11-02 | $17.23 | $17.31 | $16.71 | $16.74 | $16.45 | 845,145 |
2016-11-01 | $17.92 | $18.12 | $17.20 | $17.38 | $17.08 | 623,939 |
2016-10-31 | $17.80 | $17.82 | $17.58 | $17.76 | $17.46 | 600,364 |
2016-10-28 | $18.17 | $18.36 | $17.70 | $17.77 | $17.47 | 760,407 |
2016-10-27 | $18.52 | $18.63 | $18.18 | $18.20 | $17.89 | 693,112 |
2016-10-26 | $18.36 | $18.57 | $18.12 | $18.43 | $18.11 | 2,604,902 |
2016-10-25 | $18.91 | $19.03 | $18.58 | $18.63 | $18.31 | 462,929 |
2016-10-24 | $19.00 | $19.22 | $18.80 | $19.00 | $18.67 | 511,672 |
2016-10-21 | $18.75 | $19.05 | $18.73 | $18.99 | $18.66 | 408,584 |
2016-10-20 | $19.19 | $19.36 | $18.90 | $18.96 | $18.64 | 424,303 |
2016-10-19 | $19.26 | $19.62 | $19.16 | $19.25 | $18.92 | 532,938 |
2016-10-18 | $19.48 | $19.48 | $18.93 | $19.14 | $18.81 | 1,061,091 |
2016-10-17 | $18.87 | $19.32 | $18.83 | $19.30 | $18.97 | 388,481 |
2016-10-14 | $19.36 | $19.48 | $18.81 | $18.86 | $18.54 | 376,077 |
2016-10-13 | $19.05 | $19.09 | $18.67 | $19.01 | $18.68 | 559,134 |
2016-10-12 | $19.39 | $19.55 | $19.16 | $19.19 | $18.86 | 593,277 |
2016-10-11 | $19.45 | $19.62 | $19.36 | $19.40 | $19.07 | 751,096 |
2016-10-10 | $19.55 | $19.95 | $19.39 | $19.46 | $19.13 | 814,715 |
2016-10-07 | $19.27 | $19.55 | $19.16 | $19.42 | $19.09 | 432,963 |
2016-10-06 | $19.40 | $19.49 | $19.05 | $19.24 | $18.91 | 375,735 |
2016-10-05 | $19.25 | $19.55 | $19.07 | $19.36 | $19.03 | 1,417,521 |
2016-10-04 | $18.59 | $19.17 | $18.56 | $18.97 | $18.64 | 1,172,457 |
2016-10-03 | $18.32 | $18.75 | $18.11 | $18.55 | $18.23 | 444,921 |
2016-09-30 | $18.00 | $18.32 | $17.88 | $18.22 | $17.91 | 456,808 |
2016-09-29 | $17.87 | $18.23 | $17.78 | $17.91 | $17.60 | 1,037,012 |
2016-09-28 | $17.09 | $17.82 | $16.91 | $17.77 | $17.47 | 941,042 |
2016-09-27 | $17.13 | $17.13 | $16.91 | $16.94 | $16.65 | 314,361 |
2016-09-26 | $17.39 | $17.52 | $17.13 | $17.20 | $16.91 | 252,138 |
2016-09-23 | $17.54 | $17.74 | $17.17 | $17.43 | $17.13 | 330,326 |
2016-09-22 | $17.76 | $17.90 | $17.64 | $17.68 | $17.38 | 499,219 |
2016-09-21 | $17.10 | $17.47 | $16.92 | $17.47 | $17.17 | 550,859 |
2016-09-20 | $17.18 | $17.22 | $16.83 | $16.88 | $16.59 | 297,556 |
2016-09-19 | $17.37 | $17.57 | $17.12 | $17.16 | $16.87 | 466,096 |
2016-09-16 | $17.24 | $17.24 | $16.92 | $17.18 | $16.89 | 519,058 |
2016-09-15 | $17.09 | $17.47 | $17.09 | $17.28 | $16.98 | 421,606 |
2016-09-14 | $17.13 | $17.40 | $17.11 | $17.13 | $16.84 | 919,431 |
2016-09-13 | $17.25 | $17.40 | $16.96 | $17.22 | $16.92 | 1,175,550 |
2016-09-12 | $17.02 | $17.44 | $16.86 | $17.34 | $17.04 | 469,029 |
2016-09-09 | $17.35 | $17.43 | $17.09 | $17.27 | $16.97 | 1,005,689 |
2016-09-08 | $17.83 | $18.05 | $17.60 | $17.68 | $17.38 | 965,048 |
2016-09-07 | $17.61 | $17.95 | $17.60 | $17.74 | $17.44 | 1,136,427 |
2016-09-06 | $17.43 | $17.61 | $17.21 | $17.61 | $17.31 | 527,116 |
2016-09-02 | $17.37 | $17.50 | $17.17 | $17.36 | $17.06 | 650,129 |
2016-09-01 | $17.07 | $17.26 | $16.83 | $17.08 | $16.79 | 926,353 |
2016-08-31 | $17.29 | $17.36 | $16.92 | $16.99 | $16.70 | 707,076 |
2016-08-30 | $17.14 | $17.45 | $17.11 | $17.25 | $16.95 | 895,588 |
2016-08-29 | $16.93 | $17.22 | $16.80 | $17.08 | $16.79 | 960,209 |
2016-08-26 | $17.42 | $17.52 | $16.90 | $17.04 | $16.75 | 1,006,822 |
2016-08-25 | $17.56 | $17.56 | $17.38 | $17.41 | $17.11 | 526,392 |
2016-08-24 | $17.59 | $17.84 | $17.43 | $17.62 | $17.32 | 1,018,221 |
2016-08-23 | $17.40 | $17.96 | $17.40 | $17.61 | $17.31 | 593,144 |
2016-08-22 | $17.61 | $17.85 | $17.29 | $17.34 | $17.04 | 1,541,400 |
2016-08-19 | $18.00 | $18.00 | $17.70 | $17.81 | $17.50 | 489,605 |
2016-08-18 | $18.00 | $18.26 | $17.77 | $18.08 | $17.77 | 1,296,202 |
2016-08-17 | $18.06 | $18.13 | $17.69 | $18.11 | $17.80 | 819,513 |
2016-08-16 | $18.57 | $18.66 | $17.98 | $18.05 | $17.74 | 3,752,776 |
2016-08-15 | $18.46 | $18.59 | $18.19 | $18.56 | $18.24 | 1,679,559 |
2016-08-12 | $18.44 | $18.60 | $18.34 | $18.39 | $18.07 | 523,289 |
2016-08-11 | $18.45 | $18.69 | $18.36 | $18.41 | $18.09 | 1,726,738 |
2016-08-10 | $18.43 | $18.86 | $18.20 | $18.42 | $18.10 | 812,770 |
2016-08-09 | $18.34 | $18.55 | $18.20 | $18.45 | $18.13 | 1,534,024 |
2016-08-08 | $18.45 | $18.60 | $18.08 | $18.12 | $17.81 | 682,486 |
2016-08-05 | $19.13 | $19.60 | $18.20 | $18.32 | $18.01 | 1,261,157 |
2016-08-04 | $18.97 | $19.26 | $18.77 | $19.20 | $18.87 | 667,325 |
2016-08-03 | $18.27 | $19.14 | $18.16 | $18.97 | $18.64 | 978,775 |
2016-08-02 | $18.15 | $18.47 | $18.06 | $18.30 | $17.99 | 627,680 |
2016-08-01 | $18.34 | $18.34 | $17.88 | $17.95 | $17.64 | 571,977 |
2016-07-29 | $17.90 | $18.59 | $17.86 | $18.47 | $18.15 | 546,471 |
2016-07-28 | $17.85 | $18.17 | $17.83 | $17.90 | $17.59 | 409,640 |
2016-07-27 | $18.30 | $18.35 | $17.79 | $17.95 | $17.64 | 703,946 |
2016-07-26 | $18.27 | $18.46 | $18.02 | $18.24 | $17.93 | 553,612 |
2016-07-25 | $18.58 | $18.91 | $18.17 | $18.28 | $17.97 | 900,274 |
2016-07-22 | $18.83 | $18.87 | $18.57 | $18.86 | $18.54 | 309,986 |
2016-07-21 | $18.99 | $19.14 | $18.78 | $18.85 | $18.53 | 485,988 |
2016-07-20 | $18.36 | $19.59 | $18.21 | $18.97 | $18.64 | 1,514,158 |
2016-07-19 | $18.90 | $18.93 | $18.31 | $18.42 | $18.10 | 1,541,036 |
2016-07-18 | $18.76 | $19.15 | $18.74 | $19.00 | $18.67 | 713,768 |
2016-07-15 | $19.60 | $19.80 | $19.12 | $19.22 | $18.89 | 615,895 |
2016-07-14 | $19.47 | $19.71 | $19.33 | $19.45 | $19.12 | 573,624 |
2016-07-13 | $19.43 | $19.80 | $19.24 | $19.34 | $19.01 | 620,749 |
2016-07-12 | $19.69 | $19.90 | $19.57 | $19.77 | $19.43 | 607,067 |
2016-07-11 | $19.46 | $19.60 | $19.10 | $19.29 | $18.96 | 387,258 |
2016-07-08 | $19.14 | $19.52 | $19.12 | $19.27 | $18.94 | 517,325 |
2016-07-07 | $19.34 | $19.41 | $18.91 | $18.91 | $18.59 | 706,276 |
2016-07-06 | $18.86 | $19.20 | $18.61 | $19.14 | $18.81 | 486,767 |
2016-07-05 | $19.02 | $19.27 | $18.85 | $19.08 | $18.75 | 605,260 |
2016-07-01 | $19.10 | $19.52 | $19.10 | $19.40 | $19.07 | 581,014 |
2016-06-30 | $19.66 | $19.73 | $19.03 | $19.05 | $18.62 | 1,031,280 |
2016-06-29 | $19.72 | $19.96 | $19.45 | $19.68 | $19.23 | 1,017,876 |
2016-06-28 | $18.81 | $19.50 | $18.76 | $19.35 | $18.91 | 1,310,365 |
2016-06-27 | $18.92 | $19.09 | $18.16 | $18.47 | $18.05 | 1,657,923 |
2016-06-24 | $19.40 | $19.81 | $18.94 | $19.38 | $18.94 | 1,394,060 |
2016-06-23 | $20.52 | $20.52 | $20.21 | $20.39 | $19.93 | 833,543 |
2016-06-22 | $20.44 | $20.66 | $20.21 | $20.21 | $19.75 | 1,168,192 |
2016-06-21 | $20.21 | $20.51 | $20.13 | $20.35 | $19.89 | 609,668 |
2016-06-20 | $20.28 | $20.41 | $20.07 | $20.36 | $19.90 | 1,214,405 |
2016-06-17 | $19.75 | $19.93 | $19.58 | $19.85 | $19.40 | 1,077,763 |
2016-06-16 | $19.39 | $19.42 | $18.92 | $19.41 | $18.97 | 1,171,414 |
2016-06-15 | $19.77 | $20.06 | $19.44 | $19.58 | $19.14 | 1,135,015 |
2016-06-14 | $20.13 | $20.42 | $19.63 | $19.77 | $19.32 | 1,265,381 |
2016-06-13 | $20.65 | $20.99 | $20.28 | $20.30 | $19.84 | 749,739 |
2016-06-10 | $21.35 | $21.48 | $20.90 | $20.94 | $20.47 | 485,811 |
2016-06-09 | $21.60 | $21.97 | $21.52 | $21.64 | $21.15 | 485,632 |
2016-06-08 | $22.00 | $22.22 | $21.94 | $21.98 | $21.48 | 1,978,271 |
2016-06-07 | $21.47 | $21.97 | $21.37 | $21.91 | $21.41 | 2,090,009 |
2016-06-06 | $21.50 | $21.55 | $21.20 | $21.35 | $20.87 | 624,894 |
2016-06-03 | $21.43 | $21.44 | $20.89 | $21.30 | $20.82 | 747,405 |
2016-06-02 | $20.75 | $21.38 | $20.55 | $21.27 | $20.79 | 767,398 |
2016-06-01 | $20.71 | $21.04 | $20.31 | $20.94 | $20.47 | 438,461 |
2016-05-31 | $21.52 | $21.60 | $20.81 | $20.91 | $20.44 | 870,700 |
2016-05-27 | $21.66 | $21.96 | $21.42 | $21.61 | $21.12 | 704,745 |
2016-05-26 | $21.60 | $21.76 | $21.20 | $21.76 | $21.27 | 1,369,997 |
2016-05-25 | $21.26 | $21.56 | $21.19 | $21.50 | $21.01 | 1,055,754 |
2016-05-24 | $21.01 | $21.21 | $20.95 | $21.16 | $20.68 | 897,335 |
2016-05-23 | $20.65 | $21.10 | $20.37 | $20.85 | $20.38 | 1,509,498 |
2016-05-20 | $20.62 | $21.00 | $20.54 | $20.91 | $20.44 | 791,103 |
2016-05-19 | $20.57 | $20.63 | $20.14 | $20.51 | $20.05 | 1,472,875 |
2016-05-18 | $20.80 | $21.50 | $20.72 | $20.89 | $20.42 | 2,139,878 |
2016-05-17 | $20.62 | $20.83 | $20.54 | $20.79 | $20.32 | 962,868 |
2016-05-16 | $20.68 | $20.74 | $20.37 | $20.67 | $20.20 | 926,588 |
2016-05-13 | $20.71 | $20.97 | $20.06 | $20.32 | $19.86 | 1,100,798 |
2016-05-12 | $20.87 | $21.21 | $20.68 | $20.92 | $20.45 | 1,340,547 |
2016-05-11 | $19.94 | $20.76 | $19.62 | $20.70 | $20.23 | 1,320,115 |
2016-05-10 | $20.05 | $20.24 | $19.84 | $20.15 | $19.69 | 1,072,084 |
2016-05-09 | $20.06 | $20.11 | $19.56 | $19.83 | $19.38 | 1,246,115 |
2016-05-06 | $19.70 | $20.31 | $19.62 | $20.14 | $19.68 | 1,145,709 |
2016-05-05 | $19.89 | $20.35 | $19.75 | $19.95 | $19.50 | 1,117,214 |
2016-05-04 | $19.28 | $19.67 | $19.20 | $19.41 | $18.97 | 1,162,528 |
2016-05-03 | $19.81 | $19.96 | $19.29 | $19.43 | $18.99 | 1,389,423 |
2016-05-02 | $20.06 | $20.29 | $19.75 | $20.12 | $19.66 | 1,105,957 |
2016-04-29 | $20.12 | $20.41 | $19.92 | $20.15 | $19.69 | 1,538,704 |
2016-04-28 | $20.01 | $20.28 | $19.68 | $20.12 | $19.66 | 1,480,362 |
2016-04-27 | $19.80 | $20.27 | $19.79 | $20.15 | $19.69 | 1,553,260 |
2016-04-26 | $19.38 | $19.90 | $19.20 | $19.79 | $19.34 | 1,015,002 |
2016-04-25 | $20.06 | $20.07 | $18.80 | $19.35 | $18.91 | 3,607,838 |
2016-04-22 | $20.07 | $20.56 | $19.96 | $20.06 | $19.61 | 1,519,375 |
2016-04-21 | $20.69 | $20.98 | $20.16 | $20.35 | $19.89 | 2,135,782 |
2016-04-20 | $19.80 | $20.83 | $19.26 | $20.60 | $20.13 | 3,502,567 |
2016-04-19 | $19.20 | $20.25 | $19.18 | $19.84 | $19.39 | 4,006,717 |
2016-04-18 | $18.65 | $19.17 | $18.28 | $19.14 | $18.71 | 1,282,709 |
2016-04-15 | $18.63 | $19.00 | $18.10 | $18.74 | $18.32 | 1,206,753 |
2016-04-14 | $18.64 | $18.98 | $18.37 | $18.88 | $18.45 | 1,646,193 |
2016-04-13 | $18.05 | $19.91 | $17.70 | $18.51 | $18.09 | 1,458,486 |
2016-04-12 | $17.40 | $18.10 | $17.34 | $18.06 | $17.65 | 1,156,851 |
2016-04-11 | $17.38 | $17.44 | $17.06 | $17.27 | $16.88 | 790,957 |
2016-04-08 | $17.40 | $17.41 | $16.65 | $16.90 | $16.52 | 824,301 |
2016-04-07 | $16.79 | $16.92 | $16.24 | $16.52 | $16.15 | 702,855 |
2016-04-06 | $16.80 | $17.18 | $16.59 | $16.84 | $16.46 | 996,413 |
2016-04-05 | $16.74 | $17.12 | $16.61 | $16.75 | $16.37 | 430,546 |
2016-04-04 | $17.52 | $17.85 | $16.87 | $17.15 | $16.76 | 1,378,884 |
2016-04-01 | $17.48 | $17.69 | $17.00 | $17.51 | $17.11 | 914,895 |
2016-03-31 | $17.69 | $17.99 | $17.55 | $17.88 | $17.47 | 1,042,117 |
2016-03-30 | $18.06 | $18.10 | $17.44 | $17.69 | $17.29 | 1,374,646 |
2016-03-29 | $17.58 | $17.96 | $17.26 | $17.84 | $17.44 | 728,308 |
2016-03-28 | $18.07 | $18.28 | $17.28 | $17.81 | $17.41 | 734,590 |
2016-03-24 | $17.42 | $18.10 | $17.20 | $18.01 | $17.60 | 554,409 |
2016-03-23 | $17.77 | $18.08 | $17.43 | $17.79 | $17.39 | 484,052 |
2016-03-22 | $17.85 | $18.32 | $17.70 | $17.92 | $17.51 | 830,654 |
2016-03-21 | $17.33 | $18.09 | $17.26 | $17.86 | $17.46 | 1,114,246 |
2016-03-18 | $17.41 | $17.53 | $17.05 | $17.40 | $17.01 | 1,150,026 |
2016-03-17 | $16.97 | $17.57 | $16.77 | $17.01 | $16.62 | 2,467,255 |
2016-03-16 | $16.68 | $16.94 | $16.45 | $16.73 | $16.35 | 987,569 |
2016-03-15 | $16.79 | $16.83 | $16.26 | $16.72 | $16.34 | 1,560,084 |
2016-03-14 | $17.34 | $17.44 | $17.02 | $17.11 | $16.72 | 518,446 |
2016-03-11 | $17.60 | $17.71 | $17.21 | $17.52 | $17.12 | 1,148,876 |
2016-03-10 | $18.02 | $18.09 | $17.45 | $17.48 | $17.08 | 1,121,949 |
2016-03-09 | $18.60 | $18.60 | $17.81 | $18.02 | $17.61 | 557,521 |
2016-03-08 | $18.43 | $18.53 | $18.03 | $18.40 | $17.98 | 729,226 |
2016-03-07 | $18.50 | $18.60 | $18.25 | $18.60 | $18.18 | 745,985 |
2016-03-04 | $18.85 | $19.00 | $18.23 | $18.81 | $18.38 | 1,864,630 |
2016-03-03 | $18.79 | $18.79 | $18.28 | $18.78 | $18.35 | 1,158,275 |
2016-03-02 | $18.07 | $18.78 | $17.90 | $18.50 | $18.08 | 1,288,669 |
2016-03-01 | $18.32 | $18.47 | $17.74 | $18.14 | $17.73 | 762,543 |
2016-02-29 | $18.83 | $19.00 | $17.89 | $18.12 | $17.71 | 1,287,447 |
2016-02-26 | $19.00 | $19.30 | $18.63 | $18.76 | $18.33 | 772,916 |
2016-02-25 | $18.46 | $18.91 | $18.20 | $18.83 | $18.40 | 704,172 |
2016-02-24 | $17.47 | $18.72 | $17.20 | $18.50 | $18.08 | 721,167 |
2016-02-23 | $18.19 | $18.31 | $17.78 | $18.14 | $17.73 | 1,088,979 |
2016-02-22 | $18.00 | $18.98 | $17.71 | $18.38 | $17.96 | 1,404,635 |
2016-02-19 | $17.03 | $17.38 | $16.71 | $17.30 | $16.91 | 440,368 |
2016-02-18 | $17.55 | $17.77 | $17.19 | $17.41 | $17.02 | 733,592 |
2016-02-17 | $16.89 | $17.76 | $16.80 | $17.38 | $16.99 | 957,623 |
2016-02-16 | $16.54 | $16.79 | $15.96 | $16.55 | $16.18 | 800,297 |
2016-02-12 | $15.58 | $16.46 | $15.49 | $16.28 | $15.91 | 1,221,377 |
2016-02-11 | $15.41 | $15.72 | $14.88 | $15.23 | $14.88 | 1,223,549 |
2016-02-10 | $15.75 | $16.06 | $15.30 | $15.66 | $15.31 | 337,488 |
2016-02-09 | $15.93 | $16.09 | $15.52 | $15.87 | $15.51 | 672,607 |
2016-02-08 | $16.72 | $16.76 | $15.87 | $16.23 | $15.86 | 629,447 |
2016-02-05 | $16.96 | $17.17 | $16.27 | $17.12 | $16.73 | 1,124,695 |
2016-02-04 | $16.36 | $17.16 | $16.28 | $17.03 | $16.64 | 2,169,877 |
2016-02-03 | $16.19 | $16.39 | $15.56 | $16.25 | $15.88 | 1,527,651 |
2016-02-02 | $15.85 | $16.07 | $15.66 | $15.83 | $15.47 | 940,058 |
2016-02-01 | $16.40 | $16.46 | $15.84 | $16.43 | $16.06 | 591,156 |
2016-01-29 | $16.08 | $16.84 | $15.86 | $16.84 | $16.46 | 846,912 |
2016-01-28 | $15.96 | $16.35 | $15.63 | $15.96 | $15.60 | 1,214,628 |
2016-01-27 | $14.99 | $15.41 | $14.70 | $15.18 | $14.84 | 1,017,120 |
2016-01-26 | $14.54 | $15.42 | $14.33 | $15.00 | $14.66 | 1,048,318 |
2016-01-25 | $14.44 | $14.95 | $14.23 | $14.28 | $13.96 | 1,045,470 |
2016-01-22 | $14.07 | $15.16 | $14.02 | $14.73 | $14.40 | 1,268,728 |
2016-01-21 | $12.84 | $13.82 | $12.72 | $13.48 | $13.17 | 706,132 |
2016-01-20 | $13.24 | $13.34 | $12.67 | $12.83 | $12.54 | 1,479,109 |
2016-01-19 | $13.79 | $13.87 | $13.49 | $13.70 | $13.39 | 971,536 |
2016-01-15 | $13.54 | $14.00 | $13.41 | $13.83 | $13.52 | 702,508 |
2016-01-14 | $13.75 | $14.19 | $13.45 | $14.02 | $13.70 | 923,879 |
2016-01-13 | $14.45 | $14.53 | $13.41 | $13.70 | $13.39 | 557,806 |
2016-01-12 | $14.45 | $14.65 | $13.93 | $14.21 | $13.89 | 854,611 |
2016-01-11 | $14.16 | $14.82 | $13.94 | $14.24 | $13.92 | 967,810 |
2016-01-08 | $14.84 | $15.00 | $14.49 | $14.65 | $14.32 | 707,900 |
2016-01-07 | $14.96 | $15.60 | $14.34 | $14.74 | $14.41 | 1,117,252 |
2016-01-06 | $15.11 | $15.53 | $14.55 | $14.98 | $14.64 | 1,218,627 |
2016-01-05 | $16.06 | $16.06 | $15.50 | $15.73 | $15.37 | 1,085,430 |
2016-01-04 | $15.65 | $16.38 | $15.62 | $15.80 | $15.44 | 1,308,395 |
2015-12-31 | $15.43 | $15.72 | $15.01 | $15.72 | $15.36 | 686,318 |
2015-12-30 | $16.00 | $16.14 | $15.71 | $15.76 | $15.40 | 427,940 |
2015-12-29 | $16.36 | $16.56 | $16.07 | $16.29 | $15.92 | 401,996 |
2015-12-28 | $16.22 | $16.39 | $15.63 | $16.23 | $15.86 | 540,967 |
2015-12-24 | $16.89 | $16.89 | $16.42 | $16.48 | $16.11 | 732,622 |
2015-12-23 | $16.27 | $16.62 | $16.24 | $16.50 | $16.13 | 1,582,471 |
2015-12-22 | $15.93 | $16.17 | $15.73 | $15.99 | $15.63 | 1,092,905 |
2015-12-21 | $15.84 | $16.07 | $15.58 | $15.92 | $15.56 | 817,584 |
2015-12-18 | $16.19 | $16.45 | $15.71 | $15.83 | $15.47 | 687,509 |
2015-12-17 | $16.59 | $16.86 | $16.26 | $16.31 | $15.94 | 978,890 |
2015-12-16 | $16.41 | $16.73 | $16.28 | $16.64 | $16.26 | 635,799 |
2015-12-15 | $16.24 | $16.82 | $16.24 | $16.38 | $16.01 | 2,675,685 |
2015-12-14 | $15.80 | $16.12 | $15.41 | $15.90 | $15.54 | 964,379 |
2015-12-11 | $16.27 | $16.34 | $15.87 | $15.92 | $15.56 | 840,801 |
2015-12-10 | $16.73 | $17.11 | $16.65 | $16.65 | $16.27 | 1,987,532 |
2015-12-09 | $16.49 | $17.09 | $16.49 | $16.78 | $16.40 | 1,680,885 |
2015-12-08 | $16.25 | $16.46 | $15.99 | $16.32 | $15.95 | 2,093,319 |
2015-12-07 | $17.20 | $17.20 | $16.21 | $16.54 | $16.17 | 4,018,163 |
2015-12-04 | $17.43 | $17.50 | $16.92 | $17.18 | $16.79 | 2,841,257 |
2015-12-03 | $18.09 | $18.20 | $17.41 | $17.61 | $17.21 | 2,827,694 |
2015-12-02 | $17.93 | $18.32 | $17.55 | $17.81 | $17.41 | 2,667,151 |
2015-12-01 | $18.33 | $18.33 | $17.86 | $18.07 | $17.66 | 2,405,960 |
2015-11-30 | $18.30 | $18.62 | $17.95 | $18.30 | $17.89 | 3,078,343 |
2015-11-27 | $19.08 | $19.14 | $18.10 | $18.21 | $17.80 | 1,504,289 |
2015-11-25 | $18.96 | $19.45 | $18.50 | $18.86 | $18.43 | 3,173,409 |
2015-11-24 | $19.34 | $20.09 | $19.00 | $19.14 | $18.71 | 3,056,664 |
2015-11-23 | $21.02 | $21.06 | $18.88 | $19.41 | $18.97 | 4,399,141 |
2015-11-20 | $20.54 | $20.73 | $19.74 | $20.53 | $20.06 | 2,934,481 |
2015-11-19 | $20.18 | $20.44 | $19.77 | $20.38 | $19.92 | 2,876,560 |
2015-11-18 | $20.00 | $20.46 | $19.83 | $20.21 | $19.75 | 1,930,918 |
2015-11-17 | $20.85 | $20.97 | $19.64 | $19.74 | $19.29 | 3,972,103 |
2015-11-16 | $20.23 | $21.03 | $20.17 | $20.99 | $20.51 | 1,533,962 |
2015-11-13 | $20.14 | $20.54 | $19.92 | $20.36 | $19.90 | 1,404,681 |
2015-11-12 | $20.35 | $20.76 | $20.21 | $20.31 | $19.85 | 1,905,775 |
2015-11-11 | $20.85 | $20.99 | $20.24 | $20.65 | $20.18 | 1,389,572 |
2015-11-10 | $20.70 | $21.06 | $20.59 | $20.98 | $20.50 | 1,858,020 |
2015-11-09 | $21.04 | $21.22 | $20.65 | $20.71 | $20.24 | 1,057,021 |
2015-11-06 | $21.18 | $21.53 | $20.92 | $21.08 | $20.60 | 1,051,214 |
2015-11-05 | $21.62 | $21.88 | $20.95 | $21.42 | $20.93 | 1,166,828 |
2015-11-04 | $22.34 | $22.49 | $21.61 | $21.80 | $21.31 | 1,250,532 |
2015-11-03 | $21.61 | $22.24 | $20.91 | $22.18 | $21.68 | 1,957,703 |
2015-11-02 | $21.26 | $22.03 | $21.14 | $21.60 | $21.11 | 953,404 |
2015-10-30 | $20.96 | $21.56 | $20.83 | $21.36 | $20.88 | 2,092,617 |
2015-10-29 | $20.26 | $21.74 | $20.24 | $20.85 | $20.38 | 3,216,943 |
2015-10-28 | $18.88 | $20.38 | $18.88 | $20.19 | $19.73 | 2,527,327 |
2015-10-27 | $19.25 | $19.25 | $18.63 | $18.73 | $18.31 | 1,882,055 |
2015-10-26 | $20.70 | $20.75 | $18.99 | $19.57 | $19.13 | 4,200,299 |
2015-10-23 | $17.52 | $18.35 | $17.44 | $18.13 | $17.72 | 1,277,047 |
2015-10-22 | $17.01 | $17.70 | $16.86 | $17.58 | $17.18 | 1,384,392 |
2015-10-21 | $17.26 | $17.28 | $16.65 | $16.86 | $16.48 | 865,959 |
2015-10-20 | $17.13 | $17.65 | $16.95 | $17.25 | $16.86 | 1,020,508 |
2015-10-19 | $17.47 | $17.51 | $16.96 | $17.22 | $16.83 | 747,852 |
2015-10-16 | $17.69 | $18.04 | $17.33 | $17.75 | $17.35 | 670,581 |
2015-10-15 | $17.84 | $17.97 | $17.03 | $17.74 | $17.34 | 1,540,903 |
2015-10-14 | $17.78 | $18.39 | $17.77 | $17.94 | $17.53 | 939,553 |
2015-10-13 | $18.48 | $18.58 | $17.72 | $17.87 | $17.47 | 1,027,979 |
2015-10-12 | $19.26 | $19.26 | $18.25 | $18.71 | $18.29 | 1,060,138 |
2015-10-09 | $19.82 | $19.94 | $19.16 | $19.31 | $18.87 | 758,447 |
2015-10-08 | $19.04 | $19.97 | $18.70 | $19.58 | $19.14 | 2,223,461 |
2015-10-07 | $18.44 | $19.49 | $18.41 | $19.14 | $18.71 | 2,578,070 |
2015-10-06 | $16.70 | $18.49 | $16.61 | $17.71 | $17.31 | 2,425,592 |
2015-10-05 | $15.54 | $17.50 | $15.54 | $16.57 | $16.19 | 2,213,860 |
2015-10-02 | $15.00 | $15.54 | $14.70 | $15.54 | $15.19 | 1,845,156 |
2015-10-01 | $15.46 | $15.52 | $15.04 | $15.05 | $14.71 | 1,093,579 |
2015-09-30 | $15.00 | $15.31 | $14.87 | $15.23 | $14.88 | 1,950,194 |
2015-09-29 | $14.93 | $15.29 | $14.78 | $14.97 | $14.63 | 1,484,962 |
2015-09-28 | $15.76 | $15.76 | $14.88 | $14.91 | $14.57 | 2,315,367 |
2015-09-25 | $16.57 | $17.08 | $15.86 | $15.96 | $15.60 | 2,341,900 |
2015-09-24 | $16.92 | $16.93 | $15.56 | $16.35 | $15.98 | 3,673,499 |
2015-09-23 | $17.62 | $18.09 | $16.92 | $17.03 | $16.64 | 2,146,156 |
2015-09-22 | $17.90 | $18.12 | $17.15 | $17.64 | $17.24 | 1,781,461 |
2015-09-21 | $19.67 | $19.86 | $17.97 | $18.17 | $17.76 | 1,663,462 |
2015-09-18 | $20.26 | $20.39 | $19.23 | $19.50 | $19.06 | 728,558 |
2015-09-17 | $20.37 | $21.09 | $20.30 | $20.45 | $19.99 | 1,194,510 |
2015-09-16 | $20.27 | $20.66 | $20.23 | $20.50 | $20.04 | 1,476,647 |
2015-09-15 | $20.73 | $20.95 | $20.14 | $20.17 | $19.71 | 686,776 |
2015-09-14 | $21.91 | $21.94 | $20.59 | $20.79 | $20.32 | 614,417 |
2015-09-11 | $21.87 | $22.14 | $21.69 | $22.02 | $21.52 | 923,016 |
2015-09-10 | $21.65 | $22.15 | $21.63 | $22.02 | $21.52 | 717,712 |
2015-09-09 | $22.03 | $22.30 | $21.76 | $21.77 | $21.28 | 1,030,960 |
2015-09-08 | $21.98 | $22.50 | $21.48 | $21.98 | $21.48 | 896,381 |
2015-09-04 | $21.14 | $21.92 | $21.14 | $21.79 | $21.30 | 623,473 |
2015-09-03 | $21.32 | $22.04 | $21.19 | $21.59 | $21.10 | 409,401 |
2015-09-02 | $20.87 | $21.43 | $20.57 | $21.36 | $20.88 | 521,120 |
2015-09-01 | $20.82 | $21.54 | $20.54 | $20.64 | $20.17 | 572,928 |
2015-08-31 | $20.68 | $21.72 | $20.20 | $21.54 | $21.05 | 1,197,037 |
2015-08-28 | $20.80 | $22.09 | $20.56 | $20.93 | $20.46 | 1,805,281 |
2015-08-27 | $20.25 | $21.06 | $19.45 | $20.90 | $20.43 | 2,770,472 |
2015-08-26 | $19.41 | $20.00 | $18.90 | $19.75 | $19.30 | 1,313,494 |
2015-08-25 | $20.61 | $21.16 | $18.99 | $19.02 | $18.59 | 1,184,465 |
2015-08-24 | $20.01 | $20.45 | $19.22 | $20.00 | $19.55 | 1,179,781 |
2015-08-21 | $22.52 | $22.92 | $21.51 | $21.51 | $21.02 | 1,000,746 |
2015-08-20 | $23.40 | $23.43 | $22.37 | $22.57 | $22.06 | 700,868 |
2015-08-19 | $23.95 | $24.04 | $23.03 | $23.41 | $22.88 | 593,439 |
2015-08-18 | $24.12 | $24.48 | $23.81 | $24.05 | $23.51 | 429,938 |
2015-08-17 | $24.03 | $24.52 | $23.75 | $24.40 | $23.85 | 398,560 |
2015-08-14 | $24.67 | $24.89 | $24.08 | $24.11 | $23.56 | 536,224 |
2015-08-13 | $24.50 | $24.95 | $23.18 | $24.71 | $24.15 | 487,846 |
2015-08-12 | $24.63 | $25.07 | $24.25 | $24.30 | $23.75 | 811,253 |
2015-08-11 | $24.49 | $25.08 | $23.75 | $25.00 | $24.43 | 1,306,686 |
YPF (YPF) News Headlines
Argentina’s President Promised a Free Market Revolution, and Says He’s Delivering
None
wsj.com Jan. 28, 2024Argentina’s Congress Forces New President to Scale Back Ambitious Overhauls
None
wsj.com Feb. 3, 2024Recent YPF (YPF) News
Similar Companies to YPF (YPF) in the Oil & Gas Integrated Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |