Goldman Sachs Physical Gold ETF (AAAU) Exchange: NYSE ARCA
Data as of March 28, 2024
$21.99 ($0.28) 1.29%
Goldman Sachs Physical Gold ETF - Daily Information
Click for more stock information on Goldman Sachs Physical Gold ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $21.87 |
Previous Close | $21.99 |
High | $22.03 |
Low | $21.80 |
Adjusted Open | $21.87 |
Previous Adjusted Close | $21.99 |
Adjusted High | $22.03 |
Adjusted Low | $21.80 |
About Goldman Sachs Physical Gold ETF (AAAU)
Perth Mint Physical Gold
Invest in Goldman Sachs Physical Gold ETF (AAAU)
Historical Stock Data for Goldman Sachs Physical Gold ETF (AAAU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $21.87 | $22.03 | $21.80 | $21.99 | $21.99 | 2,897,408 |
2024-03-27 | $21.64 | $21.73 | $21.64 | $21.71 | $21.71 | 2,403,647 |
2024-03-26 | $21.68 | $21.68 | $21.50 | $21.56 | $21.56 | 2,615,536 |
2024-03-25 | $21.52 | $21.59 | $21.49 | $21.50 | $21.50 | 2,324,434 |
2024-03-22 | $21.53 | $21.59 | $21.36 | $21.43 | $21.43 | 2,505,234 |
2024-03-21 | $21.80 | $21.80 | $21.45 | $21.60 | $21.60 | 3,734,311 |
2024-03-20 | $21.29 | $21.67 | $21.29 | $21.61 | $21.61 | 3,271,886 |
2024-03-19 | $21.34 | $21.37 | $21.27 | $21.36 | $21.36 | 2,176,387 |
2024-03-18 | $21.35 | $21.40 | $21.33 | $21.39 | $21.39 | 1,540,556 |
2024-03-15 | $21.38 | $21.45 | $21.34 | $21.35 | $21.35 | 1,854,403 |
2024-03-14 | $21.43 | $21.43 | $21.31 | $21.42 | $21.42 | 2,852,984 |
2024-03-13 | $21.44 | $21.58 | $21.42 | $21.49 | $21.49 | 3,057,714 |
2024-03-12 | $21.44 | $21.45 | $21.29 | $21.36 | $21.36 | 2,245,656 |
2024-03-11 | $21.57 | $21.64 | $21.55 | $21.60 | $21.60 | 2,444,650 |
2024-03-08 | $21.48 | $21.73 | $21.44 | $21.56 | $21.56 | 2,632,971 |
2024-03-07 | $21.34 | $21.40 | $21.27 | $21.37 | $21.37 | 2,752,614 |
2024-03-06 | $21.18 | $21.31 | $21.11 | $21.26 | $21.26 | 2,182,809 |
2024-03-05 | $21.11 | $21.18 | $21.02 | $21.08 | $21.08 | 2,796,733 |
2024-03-04 | $20.77 | $20.99 | $20.73 | $20.96 | $20.96 | 2,422,624 |
2024-03-01 | $20.34 | $20.68 | $20.23 | $20.63 | $20.63 | 1,672,552 |
2024-02-29 | $20.27 | $20.30 | $20.23 | $20.24 | $20.24 | 1,577,388 |
2024-02-28 | $20.14 | $20.15 | $20.10 | $20.14 | $20.14 | 1,004,030 |
2024-02-27 | $20.16 | $20.17 | $20.08 | $20.10 | $20.10 | 940,681 |
2024-02-26 | $20.08 | $20.14 | $20.05 | $20.12 | $20.12 | 1,732,820 |
2024-02-23 | $20.05 | $20.22 | $20.04 | $20.16 | $20.16 | 1,620,910 |
2024-02-22 | $20.06 | $20.06 | $20.00 | $20.05 | $20.05 | 2,060,643 |
2024-02-21 | $20.09 | $20.10 | $20.01 | $20.05 | $20.05 | 1,682,969 |
2024-02-20 | $20.09 | $20.10 | $20.03 | $20.05 | $20.05 | 1,716,323 |
2024-02-16 | $19.78 | $19.96 | $19.76 | $19.92 | $19.92 | 3,564,401 |
2024-02-15 | $19.84 | $19.89 | $19.78 | $19.85 | $19.85 | 1,744,999 |
2024-02-14 | $19.70 | $19.76 | $19.64 | $19.70 | $19.70 | 3,663,963 |
2024-02-13 | $19.82 | $19.82 | $19.71 | $19.73 | $19.73 | 2,403,243 |
2024-02-12 | $19.96 | $20.02 | $19.92 | $20.00 | $20.00 | 1,417,336 |
2024-02-09 | $20.06 | $20.08 | $20.00 | $20.05 | $20.05 | 1,122,812 |
2024-02-08 | $20.09 | $20.16 | $20.08 | $20.13 | $20.13 | 1,445,875 |
2024-02-07 | $20.15 | $20.24 | $20.13 | $20.15 | $20.15 | 1,442,775 |
2024-02-06 | $20.09 | $20.19 | $20.07 | $20.16 | $20.16 | 1,937,309 |
2024-02-05 | $19.98 | $20.08 | $19.96 | $20.05 | $20.05 | 2,747,133 |
2024-02-02 | $20.11 | $20.19 | $20.08 | $20.16 | $20.16 | 2,897,038 |
2024-02-01 | $20.28 | $20.46 | $20.21 | $20.35 | $20.35 | 3,558,720 |
2024-01-31 | $20.24 | $20.36 | $20.11 | $20.15 | $20.15 | 2,043,551 |
2024-01-30 | $20.27 | $20.29 | $20.10 | $20.17 | $20.17 | 1,624,875 |
2024-01-29 | $20.14 | $20.15 | $20.01 | $20.13 | $20.13 | 1,533,695 |
2024-01-26 | $20.02 | $20.02 | $19.96 | $19.99 | $19.99 | 1,407,613 |
2024-01-25 | $20.02 | $20.05 | $19.93 | $20.01 | $20.01 | 1,990,704 |
2024-01-24 | $20.13 | $20.13 | $19.92 | $19.93 | $19.93 | 2,987,396 |
2024-01-23 | $20.04 | $20.11 | $20.02 | $20.08 | $20.08 | 2,131,205 |
2024-01-22 | $20.00 | $20.07 | $19.97 | $20.01 | $20.01 | 3,069,448 |
2024-01-19 | $20.13 | $20.13 | $20.04 | $20.09 | $20.09 | 2,129,483 |
2024-01-18 | $19.92 | $20.03 | $19.92 | $20.03 | $20.03 | 1,630,974 |
2024-01-17 | $20.03 | $20.03 | $19.82 | $19.87 | $19.87 | 3,328,611 |
2024-01-16 | $20.22 | $20.22 | $20.05 | $20.09 | $20.09 | 2,549,429 |
2024-01-12 | $20.37 | $20.42 | $20.22 | $20.28 | $20.28 | 2,559,515 |
2024-01-11 | $20.10 | $20.15 | $19.94 | $20.08 | $20.08 | 3,556,172 |
2024-01-10 | $20.11 | $20.14 | $20.01 | $20.04 | $20.04 | 2,325,379 |
2024-01-09 | $20.17 | $20.17 | $20.07 | $20.08 | $20.08 | 2,333,775 |
2024-01-08 | $20.01 | $20.18 | $20.00 | $20.08 | $20.08 | 1,854,809 |
2024-01-05 | $20.28 | $20.44 | $20.20 | $20.24 | $20.24 | 3,090,620 |
2024-01-04 | $20.21 | $20.28 | $20.17 | $20.24 | $20.24 | 1,076,870 |
2024-01-03 | $20.18 | $20.29 | $20.11 | $20.22 | $20.22 | 2,110,058 |
2024-01-02 | $20.46 | $20.51 | $20.36 | $20.39 | $20.39 | 1,361,560 |
2023-12-29 | $20.42 | $20.49 | $20.40 | $20.44 | $20.44 | 1,690,041 |
2023-12-28 | $20.16 | $20.62 | $20.16 | $20.47 | $20.47 | 1,487,495 |
2023-12-27 | $20.54 | $20.64 | $20.48 | $20.59 | $20.59 | 1,609,838 |
2023-12-26 | $20.41 | $20.49 | $20.35 | $20.48 | $20.48 | 1,113,340 |
2023-12-22 | $20.48 | $20.51 | $20.32 | $20.34 | $20.34 | 1,429,706 |
2023-12-21 | $20.23 | $20.26 | $20.17 | $20.24 | $20.24 | 2,053,897 |
2023-12-20 | $20.17 | $20.19 | $20.09 | $20.10 | $20.10 | 1,249,986 |
2023-12-19 | $20.12 | $20.27 | $20.11 | $20.21 | $20.21 | 1,353,641 |
2023-12-18 | $20.04 | $20.14 | $20.01 | $20.06 | $20.06 | 3,420,168 |
2023-12-15 | $20.15 | $20.19 | $19.97 | $19.99 | $19.99 | 1,895,275 |
2023-12-14 | $20.18 | $20.28 | $20.09 | $20.17 | $20.17 | 1,919,126 |
2023-12-13 | $19.65 | $20.05 | $19.60 | $20.05 | $20.05 | 3,117,666 |
2023-12-12 | $19.65 | $19.66 | $19.59 | $19.62 | $19.62 | 1,077,414 |
2023-12-11 | $19.73 | $19.73 | $19.57 | $19.62 | $19.62 | 1,709,153 |
2023-12-08 | $19.88 | $19.96 | $19.76 | $19.85 | $19.85 | 1,951,536 |
2023-12-07 | $20.14 | $20.15 | $20.02 | $20.11 | $20.11 | 1,551,268 |
2023-12-06 | $20.13 | $20.13 | $20.04 | $20.08 | $20.08 | 973,918 |
2023-12-05 | $20.05 | $20.07 | $19.91 | $20.00 | $20.00 | 1,954,361 |
2023-12-04 | $20.26 | $20.34 | $20.01 | $20.08 | $20.08 | 2,073,524 |
2023-12-01 | $20.18 | $20.56 | $20.17 | $20.52 | $20.52 | 1,831,889 |
2023-11-30 | $20.19 | $20.22 | $20.12 | $20.17 | $20.17 | 1,528,807 |
2023-11-29 | $20.21 | $20.30 | $20.20 | $20.26 | $20.26 | 1,257,245 |
2023-11-28 | $20.08 | $20.24 | $20.04 | $20.22 | $20.22 | 1,633,334 |
2023-11-27 | $19.93 | $19.96 | $19.86 | $19.96 | $19.96 | 2,909,525 |
2023-11-24 | $19.81 | $19.85 | $19.78 | $19.83 | $19.83 | 724,491 |
2023-11-22 | $19.83 | $19.84 | $19.69 | $19.72 | $19.72 | 2,351,325 |
2023-11-21 | $19.81 | $19.89 | $19.78 | $19.80 | $19.80 | 1,092,341 |
2023-11-20 | $19.48 | $19.60 | $19.47 | $19.59 | $19.59 | 1,339,987 |
2023-11-17 | $19.66 | $19.67 | $19.60 | $19.62 | $19.62 | 1,102,724 |
2023-11-16 | $19.53 | $19.69 | $19.53 | $19.63 | $19.63 | 1,554,958 |
2023-11-15 | $19.44 | $19.47 | $19.38 | $19.41 | $19.41 | 1,716,973 |
2023-11-14 | $19.42 | $19.52 | $19.41 | $19.46 | $19.46 | 2,487,641 |
2023-11-13 | $19.17 | $19.31 | $19.15 | $19.31 | $19.31 | 4,484,930 |
2023-11-10 | $19.29 | $19.29 | $19.16 | $19.18 | $19.18 | 1,743,759 |
2023-11-09 | $19.34 | $19.47 | $19.33 | $19.39 | $19.39 | 1,600,549 |
2023-11-08 | $19.45 | $19.46 | $19.29 | $19.32 | $19.32 | 1,429,768 |
2023-11-07 | $19.48 | $19.52 | $19.42 | $19.51 | $19.51 | 1,222,567 |
2023-11-06 | $19.68 | $19.69 | $19.59 | $19.60 | $19.60 | 982,394 |
2023-11-03 | $19.70 | $19.81 | $19.69 | $19.74 | $19.74 | 1,283,274 |
2023-11-02 | $19.67 | $19.69 | $19.60 | $19.67 | $19.67 | 1,041,105 |
2023-11-01 | $19.65 | $19.75 | $19.52 | $19.61 | $19.61 | 2,186,840 |
2023-10-31 | $19.78 | $19.89 | $19.61 | $19.67 | $19.67 | 1,635,201 |
2023-10-30 | $19.83 | $19.83 | $19.74 | $19.77 | $19.77 | 739,319 |
2023-10-27 | $19.64 | $19.91 | $19.60 | $19.88 | $19.88 | 1,433,884 |
2023-10-26 | $19.59 | $19.70 | $19.53 | $19.66 | $19.66 | 1,023,937 |
2023-10-25 | $19.60 | $19.68 | $19.45 | $19.62 | $19.62 | 1,700,320 |
2023-10-24 | $19.44 | $19.59 | $19.42 | $19.54 | $19.54 | 983,185 |
2023-10-23 | $19.60 | $19.61 | $19.52 | $19.55 | $19.55 | 1,086,856 |
2023-10-20 | $19.60 | $19.79 | $19.56 | $19.61 | $19.61 | 2,151,096 |
2023-10-19 | $19.34 | $19.59 | $19.31 | $19.56 | $19.56 | 2,484,084 |
2023-10-18 | $19.32 | $19.45 | $19.20 | $19.32 | $19.32 | 1,643,012 |
2023-10-17 | $19.06 | $19.13 | $19.01 | $19.05 | $19.05 | 1,484,152 |
2023-10-16 | $19.00 | $19.05 | $18.97 | $19.01 | $19.01 | 784,454 |
2023-10-13 | $18.90 | $19.13 | $18.88 | $19.11 | $19.11 | 1,582,890 |
2023-10-12 | $18.60 | $18.61 | $18.51 | $18.51 | $18.51 | 1,781,992 |
2023-10-11 | $18.54 | $18.60 | $18.52 | $18.57 | $18.57 | 1,602,114 |
2023-10-10 | $18.38 | $18.46 | $18.37 | $18.44 | $18.44 | 1,368,837 |
2023-10-09 | $18.29 | $18.47 | $18.28 | $18.46 | $18.46 | 1,566,493 |
2023-10-06 | $18.07 | $18.18 | $18.00 | $18.13 | $18.13 | 1,887,008 |
2023-10-05 | $18.02 | $18.05 | $17.97 | $18.04 | $18.04 | 1,338,592 |
2023-10-04 | $18.07 | $18.10 | $18.00 | $18.07 | $18.07 | 1,808,542 |
2023-10-03 | $18.07 | $18.16 | $18.02 | $18.08 | $18.08 | 1,260,289 |
2023-10-02 | $18.19 | $18.20 | $18.11 | $18.12 | $18.12 | 1,312,722 |
2023-09-29 | $18.57 | $18.58 | $18.29 | $18.31 | $18.31 | 1,571,537 |
2023-09-28 | $18.58 | $18.60 | $18.41 | $18.50 | $18.50 | 2,026,970 |
2023-09-27 | $18.72 | $18.72 | $18.55 | $18.60 | $18.60 | 972,121 |
2023-09-26 | $18.89 | $18.92 | $18.82 | $18.83 | $18.83 | 1,470,786 |
2023-09-25 | $19.06 | $19.08 | $18.97 | $18.98 | $18.98 | 945,903 |
2023-09-22 | $19.08 | $19.11 | $19.07 | $19.08 | $19.08 | 753,443 |
2023-09-21 | $19.00 | $19.06 | $18.98 | $19.03 | $19.03 | 1,235,767 |
2023-09-20 | $19.16 | $19.30 | $19.15 | $19.16 | $19.16 | 1,387,445 |
2023-09-19 | $19.17 | $19.19 | $19.12 | $19.14 | $19.14 | 1,343,108 |
2023-09-18 | $19.11 | $19.16 | $19.06 | $19.16 | $19.16 | 1,187,840 |
2023-09-15 | $19.07 | $19.13 | $19.02 | $19.05 | $19.05 | 1,244,568 |
2023-09-14 | $18.85 | $18.95 | $18.83 | $18.92 | $18.92 | 1,076,374 |
2023-09-13 | $18.96 | $18.98 | $18.91 | $18.91 | $18.91 | 1,558,925 |
2023-09-12 | $18.92 | $18.98 | $18.91 | $18.96 | $18.96 | 1,289,049 |
2023-09-11 | $19.12 | $19.13 | $19.04 | $19.06 | $19.06 | 867,510 |
2023-09-08 | $19.05 | $19.12 | $19.00 | $19.02 | $19.02 | 610,484 |
2023-09-07 | $19.05 | $19.05 | $19.00 | $19.02 | $19.02 | 711,034 |
2023-09-06 | $19.05 | $19.12 | $18.98 | $18.99 | $18.99 | 918,069 |
2023-09-05 | $19.16 | $19.16 | $19.08 | $19.08 | $19.08 | 1,256,478 |
2023-09-01 | $19.31 | $19.34 | $19.17 | $19.23 | $19.23 | 1,200,307 |
2023-08-31 | $19.26 | $19.28 | $19.22 | $19.23 | $19.23 | 643,317 |
2023-08-30 | $19.28 | $19.31 | $19.25 | $19.26 | $19.26 | 596,148 |
2023-08-29 | $19.01 | $19.21 | $19.00 | $19.21 | $19.21 | 1,139,162 |
2023-08-28 | $18.98 | $19.09 | $18.96 | $19.03 | $19.03 | 801,915 |
2023-08-25 | $18.96 | $19.04 | $18.86 | $18.97 | $18.97 | 1,929,203 |
2023-08-24 | $18.97 | $19.06 | $18.95 | $19.00 | $19.00 | 983,909 |
2023-08-23 | $18.93 | $19.03 | $18.92 | $19.00 | $19.00 | 1,538,675 |
2023-08-22 | $18.78 | $18.82 | $18.72 | $18.81 | $18.81 | 1,360,121 |
2023-08-21 | $18.78 | $18.78 | $18.68 | $18.77 | $18.77 | 1,108,552 |
2023-08-18 | $18.77 | $18.80 | $18.70 | $18.72 | $18.72 | 1,110,854 |
2023-08-17 | $18.85 | $18.86 | $18.68 | $18.71 | $18.71 | 4,161,400 |
2023-08-16 | $18.87 | $18.90 | $18.75 | $18.75 | $18.75 | 1,064,980 |
2023-08-15 | $18.88 | $18.95 | $18.83 | $18.86 | $18.86 | 1,262,083 |
2023-08-14 | $18.89 | $18.96 | $18.86 | $18.91 | $18.91 | 1,049,847 |
2023-08-11 | $18.98 | $19.03 | $18.96 | $18.97 | $18.97 | 871,738 |
2023-08-10 | $19.03 | $19.08 | $18.96 | $18.97 | $18.97 | 896,826 |
2023-08-09 | $19.08 | $19.10 | $18.98 | $18.98 | $18.98 | 559,343 |
2023-08-08 | $19.07 | $19.15 | $19.05 | $19.07 | $19.07 | 702,268 |
2023-08-07 | $19.23 | $19.23 | $19.14 | $19.19 | $19.19 | 735,575 |
2023-08-04 | $19.24 | $19.30 | $19.20 | $19.24 | $19.24 | 1,024,161 |
2023-08-03 | $19.16 | $19.21 | $19.15 | $19.17 | $19.17 | 1,027,228 |
2023-08-02 | $19.28 | $19.30 | $19.16 | $19.18 | $19.18 | 775,494 |
2023-08-01 | $19.31 | $19.35 | $19.24 | $19.27 | $19.27 | 1,038,397 |
2023-07-31 | $19.47 | $19.55 | $19.46 | $19.47 | $19.47 | 1,125,800 |
2023-07-28 | $19.38 | $19.46 | $19.36 | $19.42 | $19.42 | 746,941 |
2023-07-27 | $19.40 | $19.40 | $19.25 | $19.27 | $19.27 | 1,485,117 |
2023-07-26 | $19.50 | $19.61 | $19.47 | $19.57 | $19.57 | 1,183,127 |
2023-07-25 | $19.40 | $19.49 | $19.35 | $19.47 | $19.47 | 557,304 |
2023-07-24 | $19.46 | $19.48 | $19.36 | $19.37 | $19.37 | 921,505 |
2023-07-21 | $19.44 | $19.48 | $19.40 | $19.46 | $19.46 | 882,428 |
2023-07-20 | $19.62 | $19.62 | $19.48 | $19.51 | $19.51 | 905,148 |
2023-07-19 | $19.58 | $19.63 | $19.52 | $19.61 | $19.61 | 810,260 |
2023-07-18 | $19.51 | $19.67 | $19.46 | $19.61 | $19.61 | 708,267 |
2023-07-17 | $19.32 | $19.39 | $19.28 | $19.38 | $19.38 | 913,118 |
2023-07-14 | $19.39 | $19.45 | $19.34 | $19.37 | $19.37 | 1,375,976 |
2023-07-13 | $19.42 | $19.45 | $19.38 | $19.43 | $19.43 | 956,111 |
2023-07-12 | $19.33 | $19.43 | $19.33 | $19.42 | $19.42 | 956,621 |
2023-07-11 | $19.15 | $19.19 | $19.12 | $19.16 | $19.16 | 617,011 |
2023-07-10 | $19.05 | $19.10 | $19.04 | $19.09 | $19.09 | 706,550 |
2023-07-07 | $19.04 | $19.17 | $19.04 | $19.08 | $19.08 | 910,257 |
2023-07-06 | $18.95 | $18.98 | $18.86 | $18.93 | $18.93 | 1,179,398 |
2023-07-05 | $19.15 | $19.15 | $18.98 | $18.99 | $18.99 | 758,030 |
2023-07-03 | $19.07 | $19.16 | $19.05 | $19.05 | $19.05 | 920,597 |
2023-06-30 | $18.96 | $19.06 | $18.93 | $19.04 | $19.04 | 1,183,890 |
2023-06-29 | $18.77 | $18.96 | $18.77 | $18.92 | $18.92 | 772,033 |
2023-06-28 | $18.91 | $18.97 | $18.87 | $18.92 | $18.92 | 1,147,870 |
2023-06-27 | $19.12 | $19.13 | $18.94 | $18.97 | $18.97 | 909,676 |
2023-06-26 | $19.11 | $19.12 | $19.05 | $19.06 | $19.06 | 979,185 |
2023-06-23 | $19.18 | $19.21 | $19.01 | $19.03 | $19.03 | 1,119,183 |
2023-06-22 | $19.04 | $19.11 | $18.96 | $18.98 | $18.98 | 1,369,216 |
2023-06-21 | $19.13 | $19.21 | $19.03 | $19.17 | $19.17 | 1,883,686 |
2023-06-20 | $19.22 | $19.22 | $19.13 | $19.19 | $19.19 | 1,623,073 |
2023-06-16 | $19.43 | $19.49 | $19.37 | $19.39 | $19.39 | 1,231,592 |
2023-06-15 | $19.25 | $19.44 | $19.24 | $19.42 | $19.42 | 1,252,964 |
2023-06-14 | $19.39 | $19.42 | $19.23 | $19.27 | $19.27 | 3,838,002 |
2023-06-13 | $19.43 | $19.47 | $19.23 | $19.26 | $19.26 | 1,341,649 |
2023-06-12 | $19.40 | $19.42 | $19.32 | $19.41 | $19.41 | 1,373,269 |
2023-06-09 | $19.46 | $19.51 | $19.40 | $19.43 | $19.43 | 1,003,851 |
2023-06-08 | $19.43 | $19.53 | $19.43 | $19.48 | $19.48 | 1,418,769 |
2023-06-07 | $19.42 | $19.53 | $19.23 | $19.23 | $19.23 | 1,121,203 |
2023-06-06 | $19.46 | $19.49 | $19.38 | $19.47 | $19.47 | 1,404,146 |
2023-06-05 | $19.30 | $19.47 | $19.29 | $19.44 | $19.44 | 1,139,708 |
2023-06-02 | $19.59 | $19.59 | $19.31 | $19.32 | $19.32 | 1,813,812 |
2023-06-01 | $19.52 | $19.66 | $19.51 | $19.61 | $19.61 | 1,061,813 |
2023-05-31 | $19.47 | $19.58 | $19.45 | $19.47 | $19.47 | 1,356,386 |
2023-05-30 | $19.40 | $19.47 | $19.35 | $19.44 | $19.44 | 724,503 |
2023-05-26 | $19.32 | $19.35 | $19.22 | $19.31 | $19.31 | 718,143 |
2023-05-25 | $19.33 | $19.36 | $19.22 | $19.24 | $19.24 | 1,332,550 |
2023-05-24 | $19.59 | $19.60 | $19.40 | $19.42 | $19.42 | 1,623,702 |
2023-05-23 | $19.53 | $19.61 | $19.48 | $19.58 | $19.58 | 685,996 |
2023-05-22 | $19.56 | $19.63 | $19.53 | $19.56 | $19.56 | 1,222,670 |
2023-05-19 | $19.46 | $19.67 | $19.41 | $19.60 | $19.60 | 1,517,023 |
2023-05-18 | $19.44 | $19.46 | $19.36 | $19.41 | $19.41 | 1,369,302 |
2023-05-17 | $19.68 | $19.69 | $19.59 | $19.67 | $19.67 | 1,568,659 |
2023-05-16 | $19.92 | $19.94 | $19.69 | $19.73 | $19.73 | 1,145,915 |
2023-05-15 | $19.99 | $20.05 | $19.97 | $19.98 | $19.98 | 768,709 |
2023-05-12 | $20.01 | $20.05 | $19.92 | $19.94 | $19.94 | 461,356 |
2023-05-11 | $20.11 | $20.14 | $19.95 | $19.97 | $19.97 | 960,122 |
2023-05-10 | $20.17 | $20.23 | $20.05 | $20.14 | $20.14 | 549,894 |
2023-05-09 | $20.08 | $20.21 | $20.07 | $20.17 | $20.17 | 247,044 |
2023-05-08 | $20.05 | $20.13 | $20.01 | $20.03 | $20.03 | 469,369 |
2023-05-05 | $19.92 | $20.03 | $19.82 | $20.01 | $20.01 | 2,223,066 |
2023-05-04 | $20.16 | $20.43 | $20.15 | $20.32 | $20.32 | 2,329,772 |
2023-05-03 | $20.02 | $20.19 | $19.94 | $20.18 | $20.18 | 2,071,183 |
2023-05-02 | $19.71 | $20.03 | $19.70 | $20.01 | $20.01 | 1,248,181 |
2023-05-01 | $19.86 | $19.87 | $19.63 | $19.64 | $19.64 | 1,278,050 |
2023-04-28 | $19.72 | $19.78 | $19.65 | $19.73 | $19.73 | 922,220 |
2023-04-27 | $19.63 | $19.75 | $19.57 | $19.72 | $19.72 | 1,264,275 |
2023-04-26 | $19.92 | $19.92 | $19.68 | $19.72 | $19.72 | 1,365,378 |
2023-04-25 | $19.73 | $19.88 | $19.67 | $19.83 | $19.83 | 3,291,010 |
2023-04-24 | $19.65 | $19.75 | $19.59 | $19.73 | $19.73 | 2,763,779 |
2023-04-21 | $19.74 | $19.82 | $19.55 | $19.66 | $19.66 | 3,029,523 |
2023-04-20 | $19.86 | $19.95 | $19.83 | $19.87 | $19.87 | 2,509,103 |
2023-04-19 | $19.68 | $19.81 | $19.67 | $19.78 | $19.78 | 2,379,968 |
2023-04-18 | $19.77 | $19.96 | $19.75 | $19.88 | $19.88 | 2,330,894 |
2023-04-17 | $19.84 | $19.85 | $19.65 | $19.80 | $19.80 | 2,677,632 |
2023-04-14 | $20.08 | $20.11 | $19.77 | $19.89 | $19.89 | 2,197,601 |
2023-04-13 | $20.25 | $20.32 | $20.17 | $20.23 | $20.23 | 2,650,758 |
2023-04-12 | $20.01 | $20.02 | $19.86 | $19.98 | $19.98 | 7,099,395 |
2023-04-11 | $19.84 | $19.90 | $19.81 | $19.88 | $19.88 | 1,930,128 |
2023-04-10 | $19.76 | $19.78 | $19.66 | $19.75 | $19.75 | 1,993,119 |
2023-04-06 | $19.95 | $19.99 | $19.85 | $19.89 | $19.89 | 3,308,715 |
2023-04-05 | $20.10 | $20.15 | $19.93 | $20.04 | $20.04 | 2,336,019 |
2023-04-04 | $19.72 | $20.09 | $19.71 | $20.06 | $20.06 | 2,776,702 |
2023-04-03 | $19.62 | $19.75 | $19.56 | $19.69 | $19.69 | 2,613,571 |
2023-03-31 | $19.65 | $19.67 | $19.51 | $19.55 | $19.55 | 1,035,240 |
2023-03-30 | $19.50 | $19.68 | $19.48 | $19.65 | $19.65 | 883,605 |
2023-03-29 | $19.48 | $19.56 | $19.45 | $19.47 | $19.47 | 1,057,702 |
2023-03-28 | $19.46 | $19.59 | $19.43 | $19.57 | $19.57 | 2,625,498 |
2023-03-27 | $19.34 | $19.44 | $19.28 | $19.41 | $19.41 | 2,664,420 |
2023-03-24 | $19.81 | $19.84 | $19.60 | $19.60 | $19.60 | 2,511,723 |
2023-03-23 | $19.63 | $19.87 | $19.60 | $19.82 | $19.82 | 2,614,248 |
2023-03-22 | $19.25 | $19.63 | $19.24 | $19.57 | $19.57 | 2,997,311 |
2023-03-21 | $19.49 | $19.49 | $19.19 | $19.24 | $19.24 | 2,145,436 |
2023-03-20 | $19.66 | $19.69 | $19.50 | $19.61 | $19.61 | 1,755,735 |
2023-03-17 | $19.31 | $19.72 | $19.29 | $19.60 | $19.60 | 2,316,889 |
2023-03-16 | $19.15 | $19.17 | $18.98 | $19.05 | $19.05 | 2,468,062 |
2023-03-15 | $19.08 | $19.21 | $18.93 | $19.01 | $19.01 | 2,525,821 |
2023-03-14 | $18.93 | $18.95 | $18.80 | $18.87 | $18.87 | 1,678,829 |
2023-03-13 | $18.86 | $18.99 | $18.81 | $18.97 | $18.97 | 2,859,594 |
2023-03-10 | $18.35 | $18.55 | $18.35 | $18.55 | $18.55 | 2,207,582 |
2023-03-09 | $18.11 | $18.20 | $18.11 | $18.16 | $18.16 | 1,140,812 |
2023-03-08 | $17.99 | $18.09 | $17.99 | $17.99 | $17.99 | 1,595,873 |
2023-03-07 | $18.18 | $18.18 | $17.98 | $17.99 | $17.99 | 1,637,008 |
2023-03-06 | $18.38 | $18.39 | $18.30 | $18.31 | $18.31 | 1,424,286 |
2023-03-03 | $18.29 | $18.41 | $18.25 | $18.41 | $18.41 | 1,554,631 |
2023-03-02 | $18.19 | $18.24 | $18.17 | $18.21 | $18.21 | 474,065 |
2023-03-01 | $18.24 | $18.30 | $18.20 | $18.22 | $18.22 | 448,022 |
2023-02-28 | $18.01 | $18.17 | $17.98 | $18.12 | $18.12 | 488,329 |
2023-02-27 | $18.02 | $18.06 | $17.98 | $18.03 | $18.03 | 559,721 |
2023-02-24 | $17.97 | $18.01 | $17.94 | $17.96 | $17.96 | 614,238 |
2023-02-23 | $18.12 | $18.13 | $18.04 | $18.09 | $18.09 | 837,322 |
2023-02-22 | $18.22 | $18.23 | $18.08 | $18.09 | $18.09 | 8,822,983 |
2023-02-21 | $18.26 | $18.29 | $18.17 | $18.20 | $18.20 | 465,986 |
2023-02-17 | $18.12 | $18.29 | $18.09 | $18.27 | $18.27 | 757,861 |
2023-02-16 | $18.17 | $18.31 | $18.13 | $18.21 | $18.21 | 986,989 |
2023-02-15 | $18.20 | $18.24 | $18.15 | $18.23 | $18.23 | 1,251,112 |
2023-02-14 | $18.34 | $18.50 | $18.29 | $18.40 | $18.40 | 2,583,742 |
2023-02-13 | $18.42 | $18.44 | $18.36 | $18.38 | $18.38 | 780,314 |
2023-02-10 | $18.53 | $18.53 | $18.42 | $18.49 | $18.49 | 799,987 |
2023-02-09 | $18.72 | $18.72 | $18.44 | $18.46 | $18.46 | 831,709 |
2023-02-08 | $18.67 | $18.67 | $18.54 | $18.60 | $18.60 | 438,883 |
2023-02-07 | $18.53 | $18.68 | $18.51 | $18.56 | $18.56 | 789,790 |
2023-02-06 | $18.57 | $18.60 | $18.48 | $18.54 | $18.54 | 8,385,405 |
2023-02-03 | $18.66 | $18.70 | $18.47 | $18.50 | $18.50 | 1,324,940 |
2023-02-02 | $19.32 | $19.32 | $18.96 | $18.97 | $18.97 | 1,375,068 |
2023-02-01 | $19.17 | $19.39 | $19.06 | $19.38 | $19.38 | 1,235,442 |
2023-01-31 | $19.08 | $19.16 | $19.05 | $19.13 | $19.13 | 674,515 |
2023-01-30 | $19.13 | $19.14 | $19.06 | $19.07 | $19.07 | 691,243 |
2023-01-27 | $19.13 | $19.17 | $19.02 | $19.12 | $19.12 | 744,831 |
2023-01-26 | $19.22 | $19.22 | $19.04 | $19.14 | $19.14 | 642,612 |
2023-01-25 | $19.13 | $19.32 | $19.13 | $19.32 | $19.32 | 731,490 |
2023-01-24 | $19.15 | $19.23 | $19.04 | $19.23 | $19.23 | 483,594 |
2023-01-23 | $19.03 | $19.17 | $18.98 | $19.16 | $19.16 | 463,477 |
2023-01-20 | $19.10 | $19.16 | $19.06 | $19.13 | $19.13 | 446,329 |
2023-01-19 | $19.02 | $19.20 | $19.00 | $19.19 | $19.19 | 716,942 |
2023-01-18 | $19.08 | $19.10 | $18.87 | $18.89 | $18.89 | 734,036 |
2023-01-17 | $19.01 | $19.01 | $18.90 | $18.94 | $18.94 | 447,994 |
2023-01-13 | $18.88 | $19.07 | $18.87 | $19.06 | $19.06 | 892,787 |
2023-01-12 | $18.78 | $18.85 | $18.66 | $18.84 | $18.84 | 624,964 |
2023-01-11 | $18.64 | $18.65 | $18.53 | $18.62 | $18.62 | 594,752 |
2023-01-10 | $18.63 | $18.66 | $18.57 | $18.64 | $18.64 | 344,332 |
2023-01-09 | $18.62 | $18.67 | $18.55 | $18.57 | $18.57 | 675,216 |
2023-01-06 | $18.32 | $18.56 | $18.27 | $18.52 | $18.52 | 659,832 |
2023-01-05 | $18.22 | $18.23 | $18.11 | $18.19 | $18.19 | 195,378 |
2023-01-04 | $18.43 | $18.45 | $18.34 | $18.41 | $18.41 | 185,055 |
2023-01-03 | $18.27 | $18.35 | $18.14 | $18.24 | $18.24 | 319,883 |
2022-12-30 | $18.06 | $18.11 | $18.00 | $18.09 | $18.09 | 138,431 |
2022-12-29 | $17.97 | $18.06 | $17.97 | $18.01 | $18.01 | 270,113 |
2022-12-28 | $17.91 | $17.95 | $17.83 | $17.90 | $17.90 | 369,175 |
2022-12-27 | $17.90 | $18.19 | $17.90 | $17.99 | $17.99 | 362,444 |
2022-12-23 | $17.80 | $17.89 | $17.78 | $17.84 | $17.84 | 341,142 |
2022-12-22 | $17.90 | $17.90 | $17.71 | $17.78 | $17.78 | 598,812 |
2022-12-21 | $18.03 | $18.09 | $17.99 | $18.00 | $18.00 | 379,537 |
2022-12-20 | $17.93 | $18.08 | $17.92 | $18.04 | $18.04 | 609,870 |
2022-12-19 | $17.77 | $17.82 | $17.71 | $17.73 | $17.73 | 329,180 |
2022-12-16 | $17.70 | $17.81 | $17.69 | $17.79 | $17.79 | 742,185 |
2022-12-15 | $17.68 | $17.72 | $17.61 | $17.63 | $17.63 | 224,202 |
2022-12-14 | $17.96 | $18.00 | $17.83 | $17.93 | $17.93 | 451,344 |
2022-12-13 | $18.04 | $18.10 | $17.92 | $17.96 | $17.96 | 419,623 |
2022-12-12 | $17.75 | $17.76 | $17.64 | $17.66 | $17.66 | 220,356 |
2022-12-09 | $17.84 | $17.91 | $17.78 | $17.81 | $17.81 | 474,934 |
2022-12-08 | $17.76 | $17.81 | $17.71 | $17.75 | $17.75 | 472,327 |
2022-12-07 | $17.65 | $17.77 | $17.63 | $17.73 | $17.73 | 865,634 |
2022-12-06 | $17.62 | $17.65 | $17.54 | $17.58 | $17.58 | 608,645 |
2022-12-05 | $17.76 | $17.78 | $17.53 | $17.53 | $17.53 | 1,256,673 |
2022-12-02 | $17.72 | $17.86 | $17.67 | $17.84 | $17.84 | 990,423 |
2022-12-01 | $17.85 | $17.91 | $17.80 | $17.89 | $17.89 | 3,188,988 |
2022-11-30 | $17.44 | $17.57 | $17.32 | $17.56 | $17.56 | 3,785,049 |
2022-11-29 | $17.35 | $17.45 | $17.34 | $17.35 | $17.35 | 2,029,888 |
2022-11-28 | $17.37 | $17.39 | $17.26 | $17.26 | $17.26 | 3,018,296 |
2022-11-25 | $17.37 | $17.42 | $17.36 | $17.40 | $17.40 | 1,052,191 |
2022-11-23 | $17.23 | $17.40 | $17.22 | $17.38 | $17.38 | 2,783,475 |
2022-11-22 | $17.30 | $17.34 | $17.24 | $17.27 | $17.27 | 1,722,580 |
2022-11-21 | $17.32 | $17.32 | $17.19 | $17.26 | $17.26 | 1,035,685 |
2022-11-18 | $17.43 | $17.45 | $17.35 | $17.35 | $17.35 | 1,968,666 |
2022-11-17 | $17.47 | $17.50 | $17.42 | $17.48 | $17.48 | 1,521,201 |
2022-11-16 | $17.64 | $17.67 | $17.58 | $17.61 | $17.61 | 2,226,729 |
2022-11-15 | $17.63 | $17.72 | $17.54 | $17.65 | $17.65 | 3,244,616 |
2022-11-14 | $17.51 | $17.62 | $17.50 | $17.58 | $17.58 | 1,826,584 |
2022-11-11 | $17.48 | $17.55 | $17.43 | $17.54 | $17.54 | 2,085,167 |
2022-11-10 | $17.32 | $17.43 | $17.24 | $17.43 | $17.43 | 1,503,333 |
2022-11-09 | $16.99 | $17.10 | $16.89 | $16.92 | $16.92 | 1,868,180 |
2022-11-08 | $16.64 | $17.04 | $16.63 | $16.99 | $16.99 | 3,309,345 |
2022-11-07 | $16.66 | $16.69 | $16.61 | $16.62 | $16.62 | 719,717 |
2022-11-04 | $16.53 | $16.69 | $16.50 | $16.68 | $16.68 | 1,295,994 |
2022-11-03 | $16.07 | $16.20 | $16.06 | $16.19 | $16.19 | 1,316,811 |
2022-11-02 | $16.44 | $16.57 | $16.23 | $16.24 | $16.24 | 1,990,395 |
2022-11-01 | $16.39 | $16.42 | $16.30 | $16.36 | $16.36 | 906,109 |
2022-10-31 | $16.23 | $16.30 | $16.20 | $16.20 | $16.20 | 622,934 |
2022-10-28 | $16.31 | $16.35 | $16.26 | $16.33 | $16.33 | 492,496 |
2022-10-27 | $16.50 | $16.53 | $16.44 | $16.50 | $16.50 | 556,599 |
2022-10-26 | $16.50 | $16.60 | $16.50 | $16.52 | $16.52 | 534,675 |
2022-10-25 | $16.41 | $16.49 | $16.40 | $16.41 | $16.41 | 633,233 |
2022-10-24 | $16.36 | $16.41 | $16.32 | $16.38 | $16.38 | 446,331 |
2022-10-21 | $16.21 | $16.45 | $16.18 | $16.43 | $16.43 | 570,827 |
2022-10-20 | $16.20 | $16.33 | $16.13 | $16.15 | $16.15 | 579,542 |
2022-10-19 | $16.21 | $16.25 | $16.15 | $16.16 | $16.16 | 711,431 |
2022-10-18 | $16.43 | $16.44 | $16.34 | $16.39 | $16.39 | 521,512 |
2022-10-17 | $16.52 | $16.55 | $16.35 | $16.35 | $16.35 | 461,965 |
2022-10-14 | $16.42 | $16.43 | $16.28 | $16.31 | $16.31 | 525,706 |
2022-10-13 | $16.36 | $16.60 | $16.30 | $16.52 | $16.52 | 490,427 |
2022-10-12 | $16.58 | $16.65 | $16.55 | $16.63 | $16.63 | 118,914 |
2022-10-11 | $16.57 | $16.72 | $16.52 | $16.54 | $16.54 | 184,319 |
2022-10-10 | $16.62 | $16.65 | $16.54 | $16.57 | $16.57 | 147,587 |
2022-10-07 | $16.88 | $16.94 | $16.81 | $16.83 | $16.83 | 79,806 |
2022-10-06 | $16.99 | $17.03 | $16.95 | $17.02 | $17.02 | 85,231 |
2022-10-05 | $16.98 | $17.06 | $16.89 | $17.03 | $17.03 | 188,614 |
2022-10-04 | $16.97 | $17.16 | $16.93 | $17.12 | $17.12 | 313,936 |
2022-10-03 | $16.56 | $16.89 | $16.55 | $16.88 | $16.88 | 585,071 |
2022-09-30 | $16.52 | $16.63 | $16.48 | $16.50 | $16.50 | 347,245 |
2022-09-29 | $16.43 | $16.53 | $16.33 | $16.48 | $16.48 | 1,320,872 |
2022-09-28 | $16.33 | $16.51 | $16.31 | $16.48 | $16.48 | 1,284,449 |
2022-09-27 | $16.23 | $16.28 | $16.14 | $16.15 | $16.15 | 2,775,313 |
2022-09-26 | $16.32 | $16.35 | $16.10 | $16.12 | $16.12 | 1,848,247 |
2022-09-23 | $16.40 | $16.41 | $16.27 | $16.31 | $16.31 | 1,895,207 |
2022-09-22 | $16.65 | $16.67 | $16.56 | $16.59 | $16.59 | 977,663 |
2022-09-21 | $16.62 | $16.75 | $16.42 | $16.60 | $16.60 | 1,958,179 |
2022-09-20 | $16.52 | $16.54 | $16.48 | $16.53 | $16.53 | 504,443 |
2022-09-19 | $16.50 | $16.63 | $16.50 | $16.61 | $16.61 | 1,064,219 |
2022-09-16 | $16.48 | $16.68 | $16.45 | $16.61 | $16.61 | 1,352,178 |
2022-09-15 | $16.71 | $16.79 | $16.48 | $16.52 | $16.52 | 999,659 |
2022-09-14 | $16.90 | $16.94 | $16.81 | $16.83 | $16.83 | 429,994 |
2022-09-13 | $16.88 | $16.97 | $16.88 | $16.89 | $16.89 | 1,673,008 |
2022-09-12 | $17.17 | $17.22 | $17.11 | $17.12 | $17.12 | 1,994,037 |
2022-09-09 | $17.02 | $17.08 | $16.99 | $17.04 | $17.04 | 1,364,934 |
2022-09-08 | $17.01 | $17.04 | $16.91 | $16.95 | $16.95 | 1,238,174 |
2022-09-07 | $16.85 | $17.07 | $16.85 | $17.05 | $17.05 | 2,037,697 |
2022-09-06 | $16.96 | $16.98 | $16.86 | $16.88 | $16.88 | 1,119,599 |
2022-09-02 | $16.98 | $17.06 | $16.96 | $16.97 | $16.97 | 6,593,550 |
2022-09-01 | $16.85 | $16.88 | $16.76 | $16.82 | $16.82 | 2,419,533 |
2022-08-31 | $17.00 | $17.11 | $16.97 | $16.97 | $16.97 | 1,709,369 |
2022-08-30 | $17.20 | $17.20 | $17.09 | $17.11 | $17.11 | 1,931,226 |
2022-08-29 | $17.25 | $17.33 | $17.24 | $17.25 | $17.25 | 937,650 |
2022-08-26 | $17.39 | $17.44 | $17.21 | $17.24 | $17.24 | 3,454,064 |
2022-08-25 | $17.47 | $17.47 | $17.40 | $17.45 | $17.45 | 1,666,760 |
2022-08-24 | $17.32 | $17.44 | $17.31 | $17.40 | $17.40 | 1,638,798 |
2022-08-23 | $17.26 | $17.42 | $17.26 | $17.35 | $17.35 | 5,518,914 |
2022-08-22 | $17.23 | $17.27 | $17.20 | $17.23 | $17.23 | 939,272 |
2022-08-19 | $17.44 | $17.44 | $17.33 | $17.33 | $17.33 | 756,794 |
2022-08-18 | $17.54 | $17.57 | $17.43 | $17.47 | $17.47 | 1,221,565 |
2022-08-17 | $17.61 | $17.61 | $17.48 | $17.52 | $17.52 | 1,324,006 |
2022-08-16 | $17.61 | $17.66 | $17.61 | $17.63 | $17.63 | 729,738 |
2022-08-15 | $17.68 | $17.71 | $17.63 | $17.66 | $17.66 | 877,377 |
2022-08-12 | $17.80 | $17.89 | $17.78 | $17.89 | $17.89 | 1,034,106 |
2022-08-11 | $17.80 | $17.85 | $17.72 | $17.73 | $17.73 | 662,771 |
2022-08-10 | $17.82 | $17.89 | $17.76 | $17.77 | $17.77 | 880,824 |
2022-08-09 | $17.85 | $17.87 | $17.77 | $17.81 | $17.81 | 637,926 |
2022-08-08 | $17.68 | $17.77 | $17.68 | $17.75 | $17.75 | 686,611 |
2022-08-05 | $17.53 | $17.66 | $17.53 | $17.60 | $17.60 | 1,608,547 |
2022-08-04 | $17.65 | $17.82 | $17.62 | $17.81 | $17.81 | 1,009,713 |
2022-08-03 | $17.55 | $17.56 | $17.42 | $17.52 | $17.52 | 1,329,117 |
2022-08-02 | $17.66 | $17.73 | $17.46 | $17.53 | $17.53 | 12,098,346 |
2022-08-01 | $17.58 | $17.63 | $17.52 | $17.58 | $17.58 | 1,538,542 |
2022-07-29 | $17.46 | $17.54 | $17.40 | $17.49 | $17.49 | 176,631 |
2022-07-28 | $17.40 | $17.44 | $17.35 | $17.43 | $17.43 | 1,172,643 |
2022-07-27 | $17.04 | $17.28 | $17.00 | $17.22 | $17.22 | 960,701 |
2022-07-26 | $17.07 | $17.10 | $17.03 | $17.06 | $17.06 | 319,610 |
2022-07-25 | $17.12 | $17.13 | $17.02 | $17.07 | $17.07 | 550,516 |
2022-07-22 | $17.10 | $17.27 | $17.09 | $17.12 | $17.12 | 1,166,285 |
2022-07-21 | $16.86 | $17.08 | $16.86 | $17.08 | $17.08 | 2,769,024 |
2022-07-20 | $17.02 | $17.02 | $16.84 | $16.85 | $16.85 | 553,304 |
2022-07-19 | $17.00 | $17.03 | $16.98 | $17.00 | $17.00 | 825,052 |
2022-07-18 | $17.05 | $17.09 | $16.95 | $16.96 | $16.96 | 877,635 |
2022-07-15 | $16.95 | $16.96 | $16.87 | $16.94 | $16.94 | 1,279,975 |
2022-07-14 | $16.95 | $17.02 | $16.86 | $16.97 | $16.97 | 1,502,388 |
2022-07-13 | $17.05 | $17.33 | $17.05 | $17.22 | $17.22 | 1,233,084 |
2022-07-12 | $17.17 | $17.22 | $17.12 | $17.14 | $17.14 | 1,028,031 |
2022-07-11 | $17.25 | $17.31 | $17.19 | $17.19 | $17.19 | 1,072,935 |
2022-07-08 | $17.29 | $17.40 | $17.25 | $17.29 | $17.29 | 1,664,706 |
2022-07-07 | $17.30 | $17.36 | $17.27 | $17.29 | $17.29 | 525,849 |
2022-07-06 | $17.50 | $17.53 | $17.21 | $17.28 | $17.28 | 675,483 |
2022-07-05 | $17.82 | $17.83 | $17.51 | $17.55 | $17.55 | 1,494,595 |
2022-07-01 | $17.80 | $17.97 | $17.79 | $17.93 | $17.93 | 816,035 |
2022-06-30 | $18.05 | $18.09 | $17.92 | $17.94 | $17.94 | 1,003,464 |
2022-06-29 | $18.17 | $18.19 | $18.02 | $18.07 | $18.07 | 1,273,094 |
2022-06-28 | $18.12 | $18.12 | $18.06 | $18.08 | $18.08 | 629,252 |
2022-06-27 | $18.18 | $18.19 | $18.09 | $18.10 | $18.10 | 689,296 |
2022-06-24 | $18.13 | $18.19 | $18.09 | $18.12 | $18.12 | 512,564 |
2022-06-23 | $18.25 | $18.33 | $18.10 | $18.14 | $18.14 | 605,744 |
2022-06-22 | $18.27 | $18.35 | $18.24 | $18.25 | $18.25 | 1,310,304 |
2022-06-21 | $18.22 | $18.31 | $18.17 | $18.19 | $18.19 | 957,137 |
2022-06-17 | $18.34 | $18.36 | $18.21 | $18.25 | $18.25 | 1,530,908 |
2022-06-16 | $18.16 | $18.40 | $18.13 | $18.40 | $18.40 | 1,254,434 |
2022-06-15 | $18.15 | $18.29 | $18.02 | $18.19 | $18.19 | 1,233,428 |
2022-06-14 | $18.07 | $18.08 | $17.93 | $17.96 | $17.96 | 962,751 |
2022-06-13 | $18.24 | $18.26 | $18.07 | $18.11 | $18.11 | 2,131,281 |
2022-06-10 | $18.21 | $18.64 | $18.16 | $18.60 | $18.60 | 3,207,761 |
2022-06-09 | $18.36 | $18.38 | $18.28 | $18.35 | $18.35 | 1,205,939 |
2022-06-08 | $18.41 | $18.47 | $18.39 | $18.40 | $18.40 | 792,322 |
2022-06-07 | $18.33 | $18.44 | $18.32 | $18.42 | $18.42 | 1,246,072 |
2022-06-06 | $18.41 | $18.42 | $18.29 | $18.30 | $18.30 | 837,708 |
2022-06-03 | $18.49 | $18.53 | $18.35 | $18.38 | $18.38 | 3,588,426 |
2022-06-02 | $18.49 | $18.58 | $18.48 | $18.57 | $18.57 | 743,849 |
2022-06-01 | $18.33 | $18.37 | $18.25 | $18.35 | $18.35 | 800,814 |
2022-05-31 | $18.40 | $18.43 | $18.23 | $18.24 | $18.24 | 1,727,678 |
2022-05-27 | $18.45 | $18.48 | $18.39 | $18.41 | $18.41 | 1,406,583 |
2022-05-26 | $18.33 | $18.41 | $18.30 | $18.40 | $18.40 | 1,166,793 |
2022-05-25 | $18.41 | $18.44 | $18.29 | $18.43 | $18.43 | 713,221 |
2022-05-24 | $18.47 | $18.57 | $18.47 | $18.54 | $18.54 | 512,105 |
2022-05-23 | $18.44 | $18.46 | $18.36 | $18.41 | $18.41 | 883,445 |
2022-05-20 | $18.29 | $18.35 | $18.21 | $18.32 | $18.32 | 468,030 |
2022-05-19 | $18.27 | $18.37 | $18.20 | $18.31 | $18.31 | 528,676 |
2022-05-18 | $18.01 | $18.13 | $17.99 | $18.04 | $18.04 | 229,230 |
2022-05-17 | $18.16 | $18.16 | $18.02 | $18.04 | $18.04 | 1,434,518 |
2022-05-16 | $17.93 | $18.15 | $17.93 | $18.14 | $18.14 | 1,563,164 |
2022-05-13 | $17.92 | $18.07 | $17.90 | $17.97 | $17.97 | 1,342,319 |
2022-05-12 | $18.33 | $18.37 | $18.10 | $18.13 | $18.13 | 2,750,350 |
2022-05-11 | $18.36 | $18.45 | $18.34 | $18.41 | $18.41 | 2,775,816 |
2022-05-10 | $18.51 | $18.52 | $18.21 | $18.27 | $18.27 | 12,582,412 |
2022-05-09 | $18.57 | $18.57 | $18.40 | $18.41 | $18.41 | 915,408 |
2022-05-06 | $18.67 | $18.80 | $18.62 | $18.68 | $18.68 | 640,366 |
2022-05-05 | $18.92 | $18.92 | $18.60 | $18.65 | $18.65 | 2,065,903 |
2022-05-04 | $18.56 | $18.78 | $18.49 | $18.72 | $18.72 | 1,735,435 |
2022-05-03 | $18.51 | $18.66 | $18.51 | $18.54 | $18.54 | 824,453 |
2022-05-02 | $18.50 | $18.60 | $18.42 | $18.50 | $18.50 | 1,631,602 |
2022-04-29 | $18.96 | $19.02 | $18.82 | $18.84 | $18.84 | 1,934,143 |
2022-04-28 | $18.74 | $18.85 | $18.72 | $18.84 | $18.84 | 1,082,697 |
2022-04-27 | $18.80 | $18.81 | $18.69 | $18.77 | $18.77 | 4,754,751 |
2022-04-26 | $18.94 | $18.99 | $18.84 | $18.87 | $18.87 | 706,064 |
2022-04-25 | $18.87 | $18.90 | $18.79 | $18.86 | $18.86 | 1,903,574 |
2022-04-22 | $19.25 | $19.34 | $19.14 | $19.19 | $19.19 | 778,434 |
2022-04-21 | $19.35 | $19.41 | $19.25 | $19.38 | $19.38 | 500,799 |
2022-04-20 | $19.35 | $19.45 | $19.32 | $19.45 | $19.45 | 525,412 |
2022-04-19 | $19.51 | $19.56 | $19.31 | $19.35 | $19.35 | 572,773 |
2022-04-18 | $19.79 | $19.81 | $19.64 | $19.65 | $19.65 | 513,638 |
2022-04-14 | $19.63 | $19.63 | $19.49 | $19.59 | $19.59 | 592,409 |
2022-04-13 | $19.65 | $19.69 | $19.61 | $19.65 | $19.65 | 354,569 |
2022-04-12 | $19.58 | $19.66 | $19.48 | $19.57 | $19.57 | 1,059,428 |
2022-04-11 | $19.51 | $19.52 | $19.29 | $19.41 | $19.41 | 1,129,997 |
2022-04-08 | $19.23 | $19.36 | $19.23 | $19.31 | $19.31 | 1,074,990 |
2022-04-07 | $19.16 | $19.26 | $19.15 | $19.19 | $19.19 | 348,971 |
2022-04-06 | $19.14 | $19.19 | $19.04 | $19.13 | $19.13 | 411,717 |
2022-04-05 | $19.25 | $19.31 | $19.06 | $19.08 | $19.08 | 521,781 |
2022-04-04 | $19.20 | $19.25 | $19.13 | $19.20 | $19.20 | 1,292,352 |
2022-04-01 | $19.13 | $19.20 | $19.06 | $19.11 | $19.11 | 1,559,872 |
2022-03-31 | $19.26 | $19.36 | $19.22 | $19.23 | $19.23 | 724,480 |
2022-03-30 | $19.14 | $19.26 | $19.13 | $19.22 | $19.22 | 859,874 |
2022-03-29 | $18.86 | $19.09 | $18.82 | $19.03 | $19.03 | 9,207,631 |
2022-03-28 | $19.21 | $19.31 | $19.05 | $19.07 | $19.07 | 509,037 |
2022-03-25 | $19.35 | $19.50 | $19.32 | $19.42 | $19.42 | 639,020 |
2022-03-24 | $19.42 | $19.54 | $19.36 | $19.50 | $19.50 | 451,890 |
2022-03-23 | $19.20 | $19.36 | $19.14 | $19.34 | $19.34 | 238,815 |
2022-03-22 | $19.13 | $19.13 | $18.99 | $19.10 | $19.10 | 372,348 |
2022-03-21 | $19.11 | $19.29 | $19.10 | $19.23 | $19.23 | 1,042,365 |
2022-03-18 | $19.16 | $19.26 | $19.06 | $19.08 | $19.08 | 737,569 |
2022-03-17 | $19.29 | $19.38 | $19.24 | $19.26 | $19.26 | 617,732 |
2022-03-16 | $19.08 | $19.18 | $18.84 | $19.17 | $19.17 | 1,090,282 |
2022-03-15 | $19.07 | $19.18 | $18.95 | $19.04 | $19.04 | 729,506 |
2022-03-14 | $19.48 | $19.51 | $19.37 | $19.41 | $19.41 | 468,496 |
2022-03-11 | $19.57 | $19.78 | $19.53 | $19.70 | $19.70 | 1,518,658 |
2022-03-10 | $19.90 | $19.94 | $19.70 | $19.84 | $19.84 | 1,550,480 |
2022-03-09 | $19.80 | $19.93 | $19.67 | $19.79 | $19.79 | 1,198,978 |
2022-03-08 | $20.06 | $20.57 | $20.04 | $20.39 | $20.39 | 2,546,151 |
2022-03-07 | $19.65 | $19.87 | $19.61 | $19.85 | $19.85 | 1,644,835 |
2022-03-04 | $19.39 | $19.58 | $19.31 | $19.56 | $19.56 | 1,331,449 |
2022-03-03 | $19.15 | $19.30 | $19.11 | $19.25 | $19.25 | 578,524 |
2022-03-02 | $19.18 | $19.23 | $19.04 | $19.14 | $19.14 | 1,836,238 |
2022-03-01 | $19.07 | $19.35 | $19.06 | $19.34 | $19.34 | 1,413,683 |
2022-02-28 | $19.03 | $19.05 | $18.80 | $18.99 | $18.99 | 1,131,978 |
2022-02-25 | $18.79 | $18.81 | $18.71 | $18.79 | $18.79 | 359,191 |
2022-02-24 | $19.44 | $19.44 | $18.67 | $18.86 | $18.86 | 2,235,167 |
2022-02-23 | $18.89 | $18.99 | $18.88 | $18.97 | $18.97 | 208,142 |
2022-02-22 | $18.92 | $18.95 | $18.83 | $18.89 | $18.89 | 419,336 |
2022-02-18 | $18.85 | $18.87 | $18.79 | $18.86 | $18.86 | 252,855 |
2022-02-17 | $18.81 | $18.89 | $18.78 | $18.88 | $18.88 | 735,969 |
2022-02-16 | $18.46 | $18.61 | $18.46 | $18.60 | $18.60 | 192,365 |
2022-02-15 | $18.43 | $18.45 | $18.35 | $18.41 | $18.41 | 194,763 |
2022-02-14 | $18.50 | $18.63 | $18.49 | $18.60 | $18.60 | 393,990 |
2022-02-11 | $18.18 | $18.54 | $18.18 | $18.49 | $18.49 | 1,133,791 |
2022-02-10 | $18.15 | $18.31 | $18.14 | $18.16 | $18.16 | 390,673 |
2022-02-09 | $18.17 | $18.25 | $18.15 | $18.21 | $18.21 | 244,859 |
2022-02-08 | $18.10 | $18.17 | $18.09 | $18.15 | $18.15 | 154,658 |
2022-02-07 | $18.04 | $18.12 | $18.01 | $18.10 | $18.10 | 139,649 |
2022-02-04 | $17.89 | $17.98 | $17.88 | $17.97 | $17.97 | 217,919 |
2022-02-03 | $17.90 | $17.96 | $17.78 | $17.94 | $17.94 | 385,165 |
2022-02-02 | $17.92 | $17.99 | $17.91 | $17.96 | $17.96 | 305,820 |
2022-02-01 | $17.93 | $17.97 | $17.87 | $17.91 | $17.91 | 249,290 |
2022-01-31 | $17.87 | $17.89 | $17.83 | $17.89 | $17.89 | 205,894 |
2022-01-28 | $17.73 | $17.82 | $17.71 | $17.77 | $17.77 | 584,853 |
2022-01-27 | $17.89 | $17.99 | $17.81 | $17.84 | $17.84 | 1,406,633 |
2022-01-26 | $18.25 | $18.28 | $18.05 | $18.08 | $18.08 | 14,338,158 |
2022-01-25 | $18.31 | $18.42 | $18.29 | $18.37 | $18.37 | 334,944 |
2022-01-24 | $18.29 | $18.32 | $18.19 | $18.30 | $18.30 | 382,395 |
2022-01-21 | $18.32 | $18.32 | $18.17 | $18.21 | $18.21 | 107,822 |
2022-01-20 | $18.34 | $18.37 | $18.26 | $18.28 | $18.28 | 110,428 |
2022-01-19 | $18.14 | $18.32 | $18.13 | $18.31 | $18.31 | 124,097 |
2022-01-18 | $18.05 | $18.08 | $18.00 | $18.02 | $18.02 | 129,935 |
2022-01-14 | $18.12 | $18.15 | $18.04 | $18.05 | $18.05 | 105,789 |
2022-01-13 | $18.09 | $18.11 | $18.02 | $18.11 | $18.11 | 124,819 |
2022-01-12 | $18.12 | $18.17 | $18.09 | $18.17 | $18.17 | 121,847 |
2022-01-11 | $17.93 | $18.13 | $17.92 | $18.13 | $18.13 | 136,973 |
2022-01-10 | $17.82 | $17.91 | $17.81 | $17.91 | $17.91 | 135,024 |
2022-01-07 | $17.80 | $17.88 | $17.77 | $17.86 | $17.86 | 84,086 |
2022-01-06 | $17.79 | $17.84 | $17.76 | $17.77 | $17.77 | 193,233 |
2022-01-05 | $18.16 | $18.18 | $17.98 | $18.00 | $18.00 | 165,370 |
2022-01-04 | $17.97 | $18.05 | $17.96 | $18.05 | $18.05 | 79,174 |
2022-01-03 | $17.97 | $17.98 | $17.88 | $17.91 | $17.91 | 195,108 |
2021-12-31 | $18.14 | $18.19 | $18.09 | $18.18 | $18.18 | 141,218 |
2021-12-30 | $17.91 | $18.06 | $17.91 | $18.06 | $18.06 | 120,774 |
2021-12-29 | $17.80 | $17.95 | $17.80 | $17.93 | $17.93 | 272,015 |
2021-12-28 | $18.02 | $18.04 | $17.94 | $17.94 | $17.94 | 123,737 |
2021-12-27 | $17.98 | $18.03 | $17.96 | $18.01 | $18.01 | 200,392 |
2021-12-23 | $17.94 | $18.00 | $17.89 | $17.99 | $17.99 | 101,432 |
2021-12-22 | $17.84 | $17.94 | $17.79 | $17.93 | $17.93 | 57,205 |
2021-12-21 | $17.85 | $17.86 | $17.74 | $17.77 | $17.77 | 100,046 |
2021-12-20 | $17.87 | $17.87 | $17.78 | $17.79 | $17.79 | 266,957 |
2021-12-17 | $17.96 | $17.99 | $17.86 | $17.86 | $17.86 | 110,987 |
2021-12-16 | $17.76 | $17.89 | $17.76 | $17.89 | $17.89 | 274,194 |
2021-12-15 | $17.59 | $17.70 | $17.45 | $17.68 | $17.68 | 203,790 |
2021-12-14 | $17.58 | $17.67 | $17.57 | $17.61 | $17.61 | 172,597 |
2021-12-13 | $17.75 | $17.79 | $17.74 | $17.77 | $17.77 | 161,087 |
2021-12-10 | $17.73 | $17.75 | $17.68 | $17.72 | $17.72 | 127,581 |
2021-12-09 | $17.71 | $17.72 | $17.63 | $17.65 | $17.65 | 141,119 |
2021-12-08 | $17.72 | $17.76 | $17.70 | $17.74 | $17.74 | 132,764 |
2021-12-07 | $17.68 | $17.77 | $17.68 | $17.74 | $17.74 | 160,450 |
2021-12-06 | $17.67 | $17.74 | $17.66 | $17.68 | $17.68 | 182,507 |
2021-12-03 | $17.62 | $17.76 | $17.57 | $17.72 | $17.72 | 151,971 |
2021-12-02 | $17.65 | $17.66 | $17.52 | $17.58 | $17.58 | 278,397 |
2021-12-01 | $17.74 | $17.81 | $17.68 | $17.68 | $17.68 | 171,463 |
2021-11-30 | $17.84 | $17.98 | $17.60 | $17.61 | $17.61 | 250,728 |
2021-11-29 | $17.75 | $17.79 | $17.71 | $17.73 | $17.73 | 171,900 |
2021-11-26 | $17.95 | $17.95 | $17.71 | $17.75 | $17.75 | 334,606 |
2021-11-24 | $17.73 | $17.81 | $17.70 | $17.78 | $17.78 | 269,943 |
2021-11-23 | $17.79 | $17.83 | $17.71 | $17.80 | $17.80 | 276,567 |
2021-11-22 | $18.08 | $18.13 | $17.92 | $17.94 | $17.94 | 345,466 |
2021-11-19 | $18.47 | $18.52 | $18.33 | $18.37 | $18.37 | 225,225 |
2021-11-18 | $18.51 | $18.55 | $18.46 | $18.50 | $18.50 | 230,021 |
2021-11-17 | $18.54 | $18.57 | $18.50 | $18.56 | $18.56 | 286,857 |
2021-11-16 | $18.52 | $18.56 | $18.39 | $18.40 | $18.40 | 504,171 |
2021-11-15 | $18.53 | $18.57 | $18.48 | $18.53 | $18.53 | 272,219 |
2021-11-12 | $18.46 | $18.58 | $18.45 | $18.56 | $18.56 | 302,109 |
2021-11-11 | $18.50 | $18.53 | $18.48 | $18.53 | $18.53 | 232,125 |
2021-11-10 | $18.46 | $18.56 | $18.31 | $18.41 | $18.41 | 399,818 |
2021-11-09 | $18.17 | $18.22 | $18.11 | $18.21 | $18.21 | 170,382 |
2021-11-08 | $18.13 | $18.16 | $18.10 | $18.14 | $18.14 | 163,345 |
2021-11-05 | $17.91 | $18.07 | $17.86 | $18.06 | $18.06 | 360,199 |
2021-11-04 | $17.81 | $17.89 | $17.81 | $17.83 | $17.83 | 236,965 |
2021-11-03 | $17.60 | $17.65 | $17.49 | $17.64 | $17.64 | 336,774 |
2021-11-02 | $17.82 | $17.83 | $17.77 | $17.78 | $17.78 | 157,043 |
2021-11-01 | $17.80 | $17.86 | $17.77 | $17.83 | $17.83 | 215,554 |
2021-10-29 | $17.69 | $17.74 | $17.63 | $17.73 | $17.73 | 213,673 |
2021-10-28 | $17.96 | $18.00 | $17.82 | $17.87 | $17.87 | 183,596 |
2021-10-27 | $17.83 | $17.89 | $17.75 | $17.89 | $17.89 | 288,478 |
2021-10-26 | $17.86 | $17.86 | $17.72 | $17.83 | $17.83 | 311,625 |
2021-10-25 | $17.95 | $18.00 | $17.93 | $17.97 | $17.97 | 280,791 |
2021-10-22 | $17.94 | $18.02 | $17.74 | $17.85 | $17.85 | 215,565 |
2021-10-21 | $17.74 | $17.75 | $17.69 | $17.74 | $17.74 | 122,125 |
2021-10-20 | $17.69 | $17.77 | $17.65 | $17.76 | $17.76 | 122,128 |
2021-10-19 | $17.70 | $17.71 | $17.57 | $17.61 | $17.61 | 83,625 |
2021-10-18 | $17.60 | $17.61 | $17.53 | $17.55 | $17.55 | 105,867 |
2021-10-15 | $17.60 | $17.66 | $17.56 | $17.58 | $17.58 | 131,771 |
2021-10-14 | $17.88 | $17.90 | $17.85 | $17.86 | $17.86 | 149,484 |
2021-10-13 | $17.57 | $17.85 | $17.57 | $17.82 | $17.82 | 130,259 |
2021-10-12 | $17.51 | $17.58 | $17.48 | $17.52 | $17.52 | 159,204 |
2021-10-11 | $17.46 | $17.51 | $17.43 | $17.43 | $17.43 | 71,519 |
2021-10-08 | $17.69 | $17.70 | $17.47 | $17.48 | $17.48 | 207,835 |
2021-10-07 | $17.44 | $17.53 | $17.44 | $17.46 | $17.46 | 55,319 |
2021-10-06 | $17.47 | $17.55 | $17.46 | $17.55 | $17.55 | 205,963 |
2021-10-05 | $17.44 | $17.54 | $17.40 | $17.50 | $17.50 | 201,059 |
2021-10-04 | $17.42 | $17.61 | $17.39 | $17.59 | $17.59 | 321,496 |
2021-10-01 | $17.48 | $17.55 | $17.44 | $17.51 | $17.51 | 400,802 |
2021-09-30 | $17.30 | $17.53 | $17.27 | $17.46 | $17.46 | 266,481 |
2021-09-29 | $17.27 | $17.30 | $17.13 | $17.17 | $17.17 | 280,874 |
2021-09-28 | $17.32 | $17.32 | $17.20 | $17.24 | $17.24 | 288,132 |
2021-09-27 | $17.42 | $17.47 | $17.39 | $17.40 | $17.40 | 131,105 |
2021-09-24 | $17.34 | $17.44 | $17.31 | $17.38 | $17.38 | 211,154 |
2021-09-23 | $17.46 | $17.46 | $17.37 | $17.39 | $17.39 | 252,226 |
2021-09-22 | $17.65 | $17.78 | $17.56 | $17.60 | $17.60 | 1,066,120 |
2021-09-21 | $17.62 | $17.72 | $17.61 | $17.66 | $17.66 | 112,389 |
2021-09-20 | $17.48 | $17.57 | $17.46 | $17.55 | $17.55 | 245,871 |
2021-09-17 | $17.43 | $17.47 | $17.39 | $17.42 | $17.42 | 246,355 |
2021-09-16 | $17.49 | $17.49 | $17.38 | $17.45 | $17.45 | 342,799 |
2021-09-15 | $17.89 | $17.90 | $17.82 | $17.85 | $17.85 | 160,682 |
2021-09-14 | $17.88 | $17.99 | $17.81 | $17.95 | $17.95 | 108,604 |
2021-09-13 | $17.82 | $17.88 | $17.81 | $17.84 | $17.84 | 84,331 |
2021-09-10 | $17.85 | $17.87 | $17.78 | $17.79 | $17.79 | 86,543 |
2021-09-09 | $17.89 | $17.89 | $17.75 | $17.87 | $17.87 | 218,718 |
2021-09-08 | $17.86 | $17.87 | $17.73 | $17.78 | $17.78 | 339,341 |
2021-09-07 | $18.04 | $18.05 | $17.83 | $17.84 | $17.84 | 237,432 |
2021-09-03 | $18.14 | $18.23 | $18.10 | $18.19 | $18.19 | 200,555 |
2021-09-02 | $18.03 | $18.04 | $17.96 | $18.01 | $18.01 | 136,572 |
2021-09-01 | $18.06 | $18.08 | $18.00 | $18.05 | $18.05 | 266,539 |
2021-08-31 | $18.00 | $18.07 | $17.95 | $18.06 | $18.06 | 211,922 |
2021-08-30 | $18.05 | $18.06 | $17.99 | $18.01 | $18.01 | 168,899 |
2021-08-27 | $17.82 | $18.10 | $17.75 | $18.10 | $18.10 | 258,806 |
2021-08-26 | $17.79 | $17.87 | $17.74 | $17.83 | $17.83 | 170,796 |
2021-08-25 | $17.86 | $17.86 | $17.74 | $17.81 | $17.81 | 534,331 |
2021-08-24 | $17.98 | $18.00 | $17.93 | $17.94 | $17.94 | 134,439 |
2021-08-23 | $17.96 | $17.96 | $17.86 | $17.93 | $17.93 | 258,538 |
2021-08-20 | $17.75 | $17.77 | $17.69 | $17.73 | $17.73 | 135,827 |
2021-08-19 | $17.78 | $17.79 | $17.67 | $17.71 | $17.71 | 80,998 |
2021-08-18 | $17.77 | $17.80 | $17.69 | $17.77 | $17.77 | 189,406 |
2021-08-17 | $17.80 | $17.83 | $17.72 | $17.76 | $17.76 | 168,387 |
2021-08-16 | $17.73 | $17.80 | $17.71 | $17.79 | $17.79 | 134,342 |
2021-08-13 | $17.54 | $17.70 | $17.53 | $17.69 | $17.69 | 211,930 |
2021-08-12 | $17.41 | $17.45 | $17.33 | $17.45 | $17.45 | 336,411 |
2021-08-11 | $17.36 | $17.45 | $17.30 | $17.43 | $17.43 | 282,052 |
2021-08-10 | $17.17 | $17.23 | $17.09 | $17.21 | $17.21 | 362,764 |
2021-08-09 | $17.34 | $17.36 | $17.16 | $17.20 | $17.20 | 379,291 |
2021-08-06 | $17.64 | $17.64 | $17.49 | $17.50 | $17.50 | 420,911 |
2021-08-05 | $18.01 | $18.01 | $17.89 | $17.96 | $17.96 | 313,823 |
2021-08-04 | $18.20 | $18.22 | $17.96 | $18.02 | $18.02 | 574,515 |
2021-08-03 | $18.02 | $18.05 | $18.00 | $18.03 | $18.03 | 195,984 |
2021-08-02 | $18.01 | $18.10 | $17.97 | $18.04 | $18.04 | 440,927 |
2021-07-30 | $18.16 | $18.18 | $18.01 | $18.06 | $18.06 | 161,365 |
2021-07-29 | $18.15 | $18.23 | $18.14 | $18.19 | $18.19 | 239,900 |
2021-07-28 | $17.89 | $18.00 | $17.86 | $18.00 | $18.00 | 235,374 |
2021-07-27 | $17.94 | $17.95 | $17.86 | $17.92 | $17.92 | 431,051 |
2021-07-26 | $17.92 | $17.95 | $17.87 | $17.88 | $17.88 | 282,730 |
2021-07-23 | $17.91 | $17.95 | $17.86 | $17.93 | $17.93 | 192,936 |
2021-07-22 | $17.92 | $17.99 | $17.87 | $17.98 | $17.98 | 387,573 |
2021-07-21 | $17.90 | $17.97 | $17.88 | $17.95 | $17.95 | 274,916 |
2021-07-20 | $18.12 | $18.15 | $17.97 | $18.00 | $18.00 | 235,892 |
2021-07-19 | $18.01 | $18.06 | $17.96 | $18.02 | $18.02 | 449,142 |
2021-07-16 | $18.15 | $18.17 | $18.00 | $18.01 | $18.01 | 258,768 |
2021-07-15 | $18.17 | $18.21 | $18.11 | $18.20 | $18.20 | 265,368 |
2021-07-14 | $18.16 | $18.18 | $18.11 | $18.18 | $18.18 | 373,942 |
2021-07-13 | $18.01 | $18.06 | $17.97 | $18.00 | $18.00 | 259,057 |
2021-07-12 | $17.94 | $17.98 | $17.83 | $17.97 | $17.97 | 477,207 |
2021-07-09 | $17.95 | $18.03 | $17.93 | $17.99 | $17.99 | 317,357 |
2021-07-08 | $18.06 | $18.06 | $17.85 | $17.93 | $17.93 | 210,354 |
2021-07-07 | $17.93 | $17.99 | $17.89 | $17.95 | $17.95 | 289,058 |
2021-07-06 | $17.99 | $18.03 | $17.81 | $17.87 | $17.87 | 510,314 |
2021-07-02 | $17.80 | $17.83 | $17.69 | $17.78 | $17.78 | 258,520 |
2021-07-01 | $17.71 | $17.73 | $17.60 | $17.67 | $17.67 | 217,516 |
2021-06-30 | $17.50 | $17.65 | $17.47 | $17.60 | $17.60 | 303,143 |
2021-06-29 | $17.48 | $17.57 | $17.44 | $17.53 | $17.53 | 368,650 |
2021-06-28 | $17.72 | $17.73 | $17.69 | $17.71 | $17.71 | 250,895 |
2021-06-25 | $17.81 | $17.81 | $17.67 | $17.71 | $17.71 | 248,017 |
2021-06-24 | $17.75 | $17.76 | $17.65 | $17.66 | $17.66 | 352,014 |
2021-06-23 | $17.75 | $17.85 | $17.65 | $17.65 | $17.65 | 536,251 |
2021-06-22 | $17.69 | $17.74 | $17.65 | $17.68 | $17.68 | 290,760 |
2021-06-21 | $17.70 | $17.77 | $17.65 | $17.75 | $17.75 | 317,523 |
2021-06-18 | $17.65 | $17.71 | $17.54 | $17.54 | $17.54 | 379,684 |
2021-06-17 | $17.74 | $17.81 | $17.59 | $17.63 | $17.63 | 646,089 |
2021-06-16 | $18.49 | $18.54 | $18.18 | $18.19 | $18.19 | 474,148 |
2021-06-15 | $18.58 | $18.58 | $18.43 | $18.50 | $18.50 | 198,980 |
2021-06-14 | $18.41 | $18.60 | $18.39 | $18.57 | $18.57 | 348,784 |
2021-06-11 | $18.75 | $18.76 | $18.66 | $18.68 | $18.68 | 381,113 |
2021-06-10 | $18.77 | $18.90 | $18.75 | $18.88 | $18.88 | 353,035 |
2021-06-09 | $18.86 | $18.89 | $18.79 | $18.81 | $18.81 | 343,549 |
2021-06-08 | $18.84 | $18.87 | $18.75 | $18.85 | $18.85 | 687,787 |
2021-06-07 | $18.80 | $18.91 | $18.78 | $18.91 | $18.91 | 387,089 |
2021-06-04 | $18.78 | $18.87 | $18.78 | $18.83 | $18.83 | 294,293 |
2021-06-03 | $18.69 | $18.69 | $18.56 | $18.63 | $18.63 | 252,973 |
2021-06-02 | $18.95 | $19.00 | $18.92 | $19.00 | $19.00 | 321,321 |
2021-06-01 | $18.99 | $19.00 | $18.83 | $18.90 | $18.90 | 393,685 |
2021-05-28 | $18.87 | $18.96 | $18.84 | $18.95 | $18.95 | 409,008 |
2021-05-27 | $18.85 | $18.90 | $18.79 | $18.89 | $18.89 | 254,304 |
2021-05-26 | $18.96 | $18.98 | $18.82 | $18.87 | $18.87 | 383,177 |
2021-05-25 | $18.73 | $18.91 | $18.71 | $18.91 | $18.91 | 505,692 |
2021-05-24 | $18.72 | $18.77 | $18.69 | $18.75 | $18.75 | 296,803 |
2021-05-21 | $18.77 | $18.79 | $18.62 | $18.70 | $18.70 | 342,643 |
2021-05-20 | $18.64 | $18.75 | $18.61 | $18.69 | $18.69 | 604,056 |
2021-05-19 | $18.62 | $18.81 | $18.54 | $18.61 | $18.61 | 922,050 |
2021-05-18 | $18.62 | $18.62 | $18.54 | $18.61 | $18.61 | 219,799 |
2021-05-17 | $18.42 | $18.59 | $18.42 | $18.57 | $18.57 | 304,085 |
2021-05-14 | $18.29 | $18.35 | $18.26 | $18.34 | $18.34 | 209,275 |
2021-05-13 | $18.11 | $18.19 | $18.09 | $18.19 | $18.19 | 216,880 |
2021-05-12 | $18.21 | $18.26 | $18.10 | $18.12 | $18.12 | 655,214 |
2021-05-11 | $18.12 | $18.30 | $18.10 | $18.30 | $18.30 | 264,117 |
2021-05-10 | $18.36 | $18.36 | $18.26 | $18.29 | $18.29 | 157,033 |
2021-05-07 | $18.23 | $18.33 | $18.17 | $18.22 | $18.22 | 365,434 |
2021-05-06 | $17.85 | $18.09 | $17.84 | $18.07 | $18.07 | 472,160 |
2021-05-05 | $17.71 | $17.78 | $17.71 | $17.78 | $17.78 | 323,200 |
2021-05-04 | $17.82 | $17.90 | $17.63 | $17.69 | $17.69 | 594,040 |
2021-05-03 | $17.80 | $17.89 | $17.80 | $17.83 | $17.83 | 382,894 |
2021-04-30 | $17.63 | $17.64 | $17.56 | $17.60 | $17.60 | 431,196 |
2021-04-29 | $17.60 | $17.67 | $17.49 | $17.67 | $17.67 | 562,707 |
2021-04-28 | $17.62 | $17.74 | $17.59 | $17.74 | $17.74 | 419,334 |
2021-04-27 | $17.74 | $17.76 | $17.67 | $17.69 | $17.69 | 239,519 |
2021-04-26 | $17.72 | $17.73 | $17.65 | $17.73 | $17.73 | 515,624 |
2021-04-23 | $17.79 | $17.80 | $17.62 | $17.68 | $17.68 | 301,082 |
2021-04-22 | $17.76 | $17.80 | $17.69 | $17.74 | $17.74 | 280,148 |
2021-04-21 | $17.75 | $17.89 | $17.75 | $17.87 | $17.87 | 787,133 |
2021-04-20 | $17.61 | $17.72 | $17.60 | $17.70 | $17.70 | 434,622 |
2021-04-19 | $17.63 | $17.68 | $17.61 | $17.62 | $17.62 | 470,306 |
2021-04-16 | $17.65 | $17.72 | $17.64 | $17.68 | $17.68 | 505,167 |
2021-04-15 | $17.42 | $17.61 | $17.42 | $17.57 | $17.57 | 495,786 |
2021-04-14 | $17.30 | $17.32 | $17.25 | $17.28 | $17.28 | 205,516 |
2021-04-13 | $17.33 | $17.40 | $17.32 | $17.37 | $17.37 | 406,875 |
2021-04-12 | $17.28 | $17.29 | $17.19 | $17.23 | $17.23 | 549,692 |
2021-04-09 | $17.30 | $17.38 | $17.26 | $17.34 | $17.34 | 828,149 |
2021-04-08 | $17.43 | $17.50 | $17.43 | $17.48 | $17.48 | 375,018 |
2021-04-07 | $17.31 | $17.34 | $17.27 | $17.30 | $17.30 | 371,052 |
2021-04-06 | $17.28 | $17.38 | $17.28 | $17.33 | $17.33 | 685,988 |
2021-04-05 | $17.16 | $17.25 | $17.15 | $17.21 | $17.21 | 240,103 |
2021-04-01 | $17.16 | $17.22 | $17.14 | $17.20 | $17.20 | 386,936 |
2021-03-31 | $16.78 | $17.07 | $16.78 | $16.99 | $16.99 | 280,792 |
2021-03-30 | $16.77 | $16.80 | $16.73 | $16.75 | $16.75 | 458,382 |
2021-03-29 | $17.15 | $17.16 | $16.99 | $17.02 | $17.02 | 416,380 |
2021-03-26 | $17.17 | $17.28 | $17.17 | $17.24 | $17.24 | 387,788 |
2021-03-25 | $17.31 | $17.37 | $17.14 | $17.20 | $17.20 | 968,800 |
2021-03-24 | $17.24 | $17.30 | $17.20 | $17.24 | $17.24 | 722,336 |
2021-03-23 | $17.27 | $17.27 | $17.17 | $17.18 | $17.18 | 589,141 |
2021-03-22 | $17.25 | $17.33 | $17.22 | $17.31 | $17.31 | 358,584 |
2021-03-19 | $17.26 | $17.37 | $17.26 | $17.33 | $17.33 | 239,732 |
2021-03-18 | $17.10 | $17.29 | $17.10 | $17.28 | $17.28 | 385,540 |
2021-03-17 | $17.25 | $17.44 | $17.16 | $17.36 | $17.36 | 509,991 |
2021-03-16 | $17.26 | $17.33 | $17.20 | $17.25 | $17.25 | 324,143 |
2021-03-15 | $17.23 | $17.27 | $17.15 | $17.23 | $17.23 | 386,921 |
2021-03-12 | $16.94 | $17.18 | $16.93 | $17.16 | $17.16 | 735,120 |
2021-03-11 | $17.16 | $17.20 | $17.12 | $17.15 | $17.15 | 1,166,155 |
2021-03-10 | $17.10 | $17.18 | $17.06 | $17.16 | $17.16 | 346,773 |
2021-03-09 | $17.06 | $17.12 | $17.04 | $17.08 | $17.08 | 387,400 |
2021-03-08 | $16.84 | $16.85 | $16.69 | $16.72 | $16.72 | 593,114 |
2021-03-05 | $16.95 | $16.97 | $16.84 | $16.90 | $16.90 | 304,127 |
2021-03-04 | $17.06 | $17.14 | $16.83 | $16.89 | $16.89 | 1,146,668 |
2021-03-03 | $17.07 | $17.17 | $16.94 | $17.06 | $17.06 | 1,214,672 |
2021-03-02 | $17.19 | $17.30 | $17.13 | $17.24 | $17.24 | 369,515 |
2021-03-01 | $17.30 | $17.35 | $17.12 | $17.16 | $17.16 | 505,469 |
2021-02-26 | $17.53 | $17.53 | $17.10 | $17.19 | $17.19 | 1,247,089 |
2021-02-25 | $17.73 | $17.81 | $17.57 | $17.62 | $17.62 | 1,378,952 |
2021-02-24 | $17.80 | $17.96 | $17.76 | $17.95 | $17.95 | 982,591 |
2021-02-23 | $18.01 | $18.03 | $17.88 | $17.95 | $17.95 | 1,068,306 |
2021-02-22 | $17.91 | $18.04 | $17.88 | $18.00 | $18.00 | 572,249 |
2021-02-19 | $17.70 | $17.83 | $17.70 | $17.75 | $17.75 | 780,555 |
2021-02-18 | $17.73 | $17.77 | $17.60 | $17.66 | $17.66 | 796,340 |
2021-02-17 | $17.74 | $17.77 | $17.62 | $17.66 | $17.66 | 1,029,001 |
2021-02-16 | $17.85 | $18.06 | $17.82 | $17.86 | $17.86 | 575,567 |
2021-02-12 | $18.09 | $18.22 | $18.04 | $18.12 | $18.12 | 606,662 |
2021-02-11 | $18.35 | $18.36 | $18.14 | $18.17 | $18.17 | 393,082 |
2021-02-10 | $18.38 | $18.39 | $18.27 | $18.34 | $18.34 | 792,392 |
2021-02-09 | $18.32 | $18.38 | $18.25 | $18.27 | $18.27 | 566,459 |
2021-02-08 | $18.27 | $18.30 | $18.22 | $18.23 | $18.23 | 773,919 |
2021-02-05 | $17.93 | $18.07 | $17.91 | $18.04 | $18.04 | 398,329 |
2021-02-04 | $17.86 | $17.88 | $17.78 | $17.85 | $17.85 | 845,727 |
2021-02-03 | $18.29 | $18.32 | $18.22 | $18.25 | $18.25 | 538,555 |
2021-02-02 | $18.31 | $18.32 | $18.22 | $18.27 | $18.27 | 333,025 |
2021-02-01 | $18.58 | $18.61 | $18.49 | $18.52 | $18.52 | 573,705 |
2021-01-29 | $18.56 | $18.59 | $18.35 | $18.35 | $18.35 | 616,268 |
2021-01-28 | $18.50 | $18.55 | $18.28 | $18.33 | $18.33 | 614,107 |
2021-01-27 | $18.37 | $18.41 | $18.24 | $18.34 | $18.34 | 569,630 |
2021-01-26 | $18.47 | $18.50 | $18.42 | $18.44 | $18.44 | 3,794,046 |
2021-01-25 | $18.55 | $18.58 | $18.40 | $18.47 | $18.47 | 632,252 |
2021-01-22 | $18.37 | $18.50 | $18.31 | $18.47 | $18.47 | 539,735 |
2021-01-21 | $18.60 | $18.63 | $18.53 | $18.62 | $18.62 | 222,048 |
2021-01-20 | $18.52 | $18.63 | $18.46 | $18.63 | $18.63 | 355,521 |
2021-01-19 | $18.34 | $18.35 | $18.26 | $18.31 | $18.31 | 3,583,063 |
2021-01-15 | $18.36 | $18.37 | $18.16 | $18.18 | $18.18 | 333,501 |
2021-01-14 | $18.41 | $18.50 | $18.34 | $18.40 | $18.40 | 682,543 |
2021-01-13 | $18.45 | $18.52 | $18.39 | $18.40 | $18.40 | 665,271 |
2021-01-12 | $18.39 | $18.49 | $18.30 | $18.49 | $18.49 | 497,705 |
2021-01-11 | $18.27 | $18.44 | $18.27 | $18.38 | $18.38 | 441,658 |
2021-01-08 | $18.78 | $18.78 | $18.22 | $18.41 | $18.41 | 1,217,343 |
2021-01-07 | $19.07 | $19.10 | $18.99 | $19.05 | $19.05 | 330,201 |
2021-01-06 | $19.27 | $19.27 | $18.93 | $19.10 | $19.10 | 1,425,685 |
2021-01-05 | $19.42 | $19.44 | $19.31 | $19.41 | $19.41 | 607,039 |
2021-01-04 | $19.33 | $19.36 | $19.22 | $19.35 | $19.35 | 767,803 |
2020-12-31 | $18.89 | $18.94 | $18.83 | $18.94 | $18.94 | 282,507 |
2020-12-30 | $18.74 | $18.87 | $18.73 | $18.87 | $18.87 | 400,169 |
2020-12-29 | $18.70 | $18.78 | $18.65 | $18.71 | $18.71 | 432,624 |
2020-12-28 | $18.80 | $18.88 | $18.64 | $18.66 | $18.66 | 487,893 |
2020-12-24 | $18.65 | $18.72 | $18.63 | $18.71 | $18.71 | 168,103 |
2020-12-23 | $18.60 | $18.70 | $18.58 | $18.64 | $18.64 | 305,780 |
2020-12-22 | $18.70 | $18.71 | $18.51 | $18.53 | $18.53 | 433,194 |
2020-12-21 | $18.70 | $18.78 | $18.66 | $18.67 | $18.67 | 634,309 |
2020-12-18 | $18.76 | $18.78 | $18.70 | $18.72 | $18.72 | 363,750 |
2020-12-17 | $18.82 | $18.88 | $18.75 | $18.76 | $18.76 | 644,836 |
2020-12-16 | $18.49 | $18.58 | $18.37 | $18.57 | $18.57 | 708,910 |
2020-12-15 | $18.40 | $18.47 | $18.38 | $18.46 | $18.46 | 472,963 |
2020-12-14 | $18.26 | $18.31 | $18.15 | $18.20 | $18.20 | 434,039 |
2020-12-11 | $18.27 | $18.39 | $18.27 | $18.31 | $18.31 | 220,929 |
2020-12-10 | $18.35 | $18.42 | $18.23 | $18.27 | $18.27 | 121,356 |
2020-12-09 | $18.47 | $18.48 | $18.18 | $18.31 | $18.31 | 538,152 |
2020-12-08 | $18.62 | $18.68 | $18.55 | $18.63 | $18.63 | 234,779 |
2020-12-07 | $18.33 | $18.60 | $18.32 | $18.56 | $18.56 | 297,562 |
2020-12-04 | $18.34 | $18.39 | $18.22 | $18.30 | $18.30 | 379,768 |
2020-12-03 | $18.32 | $18.35 | $18.16 | $18.34 | $18.34 | 266,816 |
2020-12-02 | $18.12 | $18.23 | $18.07 | $18.20 | $18.20 | 289,328 |
2020-12-01 | $18.02 | $18.09 | $17.97 | $18.06 | $18.06 | 270,279 |
2020-11-30 | $17.68 | $17.77 | $17.62 | $17.69 | $17.69 | 505,343 |
2020-11-27 | $17.73 | $17.81 | $17.71 | $17.80 | $17.80 | 478,110 |
2020-11-25 | $18.03 | $18.10 | $17.98 | $17.98 | $17.98 | 386,374 |
2020-11-24 | $17.98 | $18.01 | $17.93 | $17.99 | $17.99 | 763,792 |
2020-11-23 | $18.60 | $18.60 | $18.24 | $18.28 | $18.28 | 1,023,383 |
2020-11-20 | $18.69 | $18.72 | $18.64 | $18.65 | $18.65 | 200,180 |
2020-11-19 | $18.49 | $18.60 | $18.49 | $18.59 | $18.59 | 439,534 |
2020-11-18 | $18.70 | $18.77 | $18.62 | $18.62 | $18.62 | 545,473 |
2020-11-17 | $18.81 | $18.84 | $18.70 | $18.74 | $18.74 | 842,571 |
2020-11-16 | $18.80 | $18.88 | $18.78 | $18.80 | $18.80 | 541,987 |
2020-11-13 | $18.86 | $18.87 | $18.77 | $18.80 | $18.80 | 1,138,929 |
2020-11-12 | $18.70 | $18.76 | $18.67 | $18.68 | $18.68 | 260,815 |
2020-11-11 | $18.55 | $18.59 | $18.51 | $18.57 | $18.57 | 527,257 |
2020-11-10 | $18.77 | $18.78 | $18.65 | $18.66 | $18.66 | 457,069 |
2020-11-09 | $18.73 | $18.73 | $18.44 | $18.59 | $18.59 | 2,382,958 |
2020-11-06 | $19.47 | $19.48 | $19.34 | $19.45 | $19.45 | 427,296 |
2020-11-05 | $19.22 | $19.45 | $19.21 | $19.43 | $19.43 | 1,126,182 |
2020-11-04 | $19.00 | $19.01 | $18.86 | $18.97 | $18.97 | 969,723 |
2020-11-03 | $18.98 | $19.04 | $18.94 | $18.99 | $18.99 | 771,023 |
2020-11-02 | $18.84 | $18.88 | $18.80 | $18.87 | $18.87 | 325,170 |
2020-10-30 | $18.82 | $18.83 | $18.68 | $18.71 | $18.71 | 390,531 |
2020-10-29 | $18.59 | $18.70 | $18.55 | $18.62 | $18.62 | 711,569 |
2020-10-28 | $18.73 | $18.77 | $18.62 | $18.70 | $18.70 | 976,977 |
2020-10-27 | $18.97 | $19.04 | $18.95 | $19.01 | $19.01 | 417,258 |
2020-10-26 | $18.98 | $19.00 | $18.92 | $18.94 | $18.94 | 440,160 |
2020-10-23 | $19.00 | $19.01 | $18.87 | $18.97 | $18.97 | 274,799 |
2020-10-22 | $19.00 | $19.00 | $18.88 | $18.98 | $18.98 | 539,188 |
2020-10-21 | $19.14 | $19.24 | $19.13 | $19.17 | $19.17 | 343,045 |
2020-10-20 | $18.94 | $19.07 | $18.91 | $19.02 | $19.02 | 422,798 |
2020-10-19 | $19.03 | $19.05 | $18.93 | $18.93 | $18.93 | 397,226 |
2020-10-16 | $19.02 | $19.02 | $18.91 | $18.93 | $18.93 | 710,445 |
2020-10-15 | $18.84 | $19.01 | $18.84 | $18.99 | $18.99 | 461,033 |
2020-10-14 | $19.01 | $19.05 | $18.90 | $18.90 | $18.90 | 240,892 |
2020-10-13 | $18.96 | $18.96 | $18.80 | $18.86 | $18.86 | 583,479 |
2020-10-12 | $19.15 | $19.19 | $19.12 | $19.17 | $19.17 | 195,118 |
2020-10-09 | $19.12 | $19.22 | $19.10 | $19.22 | $19.22 | 420,356 |
2020-10-08 | $18.90 | $18.93 | $18.76 | $18.87 | $18.87 | 417,339 |
2020-10-07 | $18.80 | $18.82 | $18.73 | $18.80 | $18.80 | 449,029 |
2020-10-06 | $19.13 | $19.14 | $18.78 | $18.81 | $18.81 | 896,337 |
2020-10-05 | $19.00 | $19.11 | $18.99 | $19.04 | $19.04 | 620,848 |
2020-10-02 | $18.97 | $19.01 | $18.91 | $18.95 | $18.95 | 376,884 |
2020-10-01 | $18.97 | $19.05 | $18.89 | $18.97 | $18.97 | 479,346 |
2020-09-30 | $18.86 | $18.95 | $18.75 | $18.80 | $18.80 | 537,118 |
2020-09-29 | $18.81 | $18.91 | $18.78 | $18.90 | $18.90 | 712,639 |
2020-09-28 | $18.64 | $18.76 | $18.58 | $18.75 | $18.75 | 319,706 |
2020-09-25 | $18.52 | $18.60 | $18.46 | $18.57 | $18.57 | 481,288 |
2020-09-24 | $18.50 | $18.70 | $18.45 | $18.62 | $18.62 | 849,573 |
2020-09-23 | $18.76 | $18.80 | $18.48 | $18.54 | $18.54 | 1,552,306 |
2020-09-22 | $19.05 | $19.10 | $18.89 | $18.96 | $18.96 | 517,882 |
2020-09-21 | $19.09 | $19.13 | $18.76 | $19.05 | $19.05 | 1,124,664 |
2020-09-18 | $19.43 | $19.52 | $19.38 | $19.44 | $19.44 | 319,213 |
2020-09-17 | $19.29 | $19.42 | $19.26 | $19.42 | $19.42 | 683,132 |
2020-09-16 | $19.63 | $19.63 | $19.46 | $19.51 | $19.51 | 590,349 |
2020-09-15 | $19.57 | $19.59 | $19.41 | $19.46 | $19.46 | 343,752 |
2020-09-14 | $19.48 | $19.54 | $19.46 | $19.51 | $19.51 | 701,471 |
2020-09-11 | $19.44 | $19.47 | $19.32 | $19.36 | $19.36 | 367,743 |
2020-09-10 | $19.54 | $19.58 | $19.34 | $19.36 | $19.36 | 541,412 |
2020-09-09 | $19.37 | $19.44 | $19.33 | $19.42 | $19.42 | 454,169 |
2020-09-08 | $19.04 | $19.33 | $19.00 | $19.25 | $19.25 | 1,423,168 |
2020-09-04 | $19.21 | $19.31 | $19.11 | $19.27 | $19.27 | 926,584 |
2020-09-03 | $19.32 | $19.39 | $19.15 | $19.23 | $19.23 | 1,519,288 |
2020-09-02 | $19.51 | $19.51 | $19.27 | $19.38 | $19.38 | 769,629 |
2020-09-01 | $19.85 | $19.85 | $19.56 | $19.64 | $19.64 | 975,006 |
2020-08-31 | $19.61 | $19.68 | $19.56 | $19.61 | $19.61 | 709,856 |
2020-08-28 | $19.51 | $19.66 | $19.46 | $19.57 | $19.57 | 566,539 |
2020-08-27 | $19.65 | $19.65 | $19.03 | $19.23 | $19.23 | 1,174,006 |
2020-08-26 | $19.13 | $19.48 | $19.12 | $19.46 | $19.46 | 627,577 |
2020-08-25 | $19.21 | $19.23 | $19.08 | $19.22 | $19.22 | 235,707 |
2020-08-24 | $19.41 | $19.41 | $19.17 | $19.20 | $19.20 | 311,646 |
2020-08-21 | $19.33 | $19.38 | $19.15 | $19.32 | $19.32 | 249,957 |
2020-08-20 | $19.23 | $19.49 | $19.20 | $19.46 | $19.46 | 293,830 |
2020-08-19 | $19.85 | $19.88 | $19.27 | $19.34 | $19.34 | 755,740 |
2020-08-18 | $20.07 | $20.10 | $19.71 | $19.97 | $19.97 | 527,494 |
2020-08-17 | $19.61 | $19.83 | $19.58 | $19.77 | $19.77 | 752,869 |
2020-08-14 | $19.47 | $19.49 | $19.26 | $19.36 | $19.36 | 333,542 |
2020-08-13 | $19.25 | $19.60 | $19.25 | $19.47 | $19.47 | 603,914 |
2020-08-12 | $19.36 | $19.42 | $19.01 | $19.03 | $19.03 | 587,641 |
2020-08-11 | $19.44 | $19.52 | $19.04 | $19.08 | $19.08 | 1,604,475 |
2020-08-10 | $20.38 | $20.43 | $20.13 | $20.19 | $20.19 | 819,084 |
2020-08-07 | $20.46 | $20.47 | $20.09 | $20.25 | $20.25 | 962,316 |
2020-08-06 | $20.53 | $20.63 | $20.43 | $20.57 | $20.57 | 770,288 |
2020-08-05 | $20.32 | $20.48 | $20.22 | $20.30 | $20.30 | 605,212 |
2020-08-04 | $19.72 | $20.12 | $19.66 | $20.11 | $20.11 | 408,430 |
2020-08-03 | $19.64 | $19.71 | $19.54 | $19.70 | $19.70 | 619,412 |
2020-07-31 | $19.58 | $19.71 | $19.53 | $19.69 | $19.69 | 478,557 |
2020-07-30 | $19.47 | $19.56 | $19.31 | $19.50 | $19.50 | 645,412 |
2020-07-29 | $19.57 | $19.75 | $19.37 | $19.64 | $19.64 | 694,183 |
2020-07-28 | $19.34 | $19.55 | $19.27 | $19.53 | $19.53 | 492,208 |
2020-07-27 | $19.32 | $19.40 | $19.26 | $19.34 | $19.34 | 1,107,318 |
2020-07-24 | $19.03 | $19.03 | $18.92 | $18.98 | $18.98 | 706,464 |
2020-07-23 | $18.70 | $18.94 | $18.65 | $18.82 | $18.82 | 892,273 |
2020-07-22 | $18.47 | $18.65 | $18.44 | $18.64 | $18.64 | 500,251 |
2020-07-21 | $18.31 | $18.38 | $18.28 | $18.36 | $18.36 | 396,651 |
2020-07-20 | $18.12 | $18.15 | $18.06 | $18.13 | $18.13 | 358,718 |
2020-07-17 | $18.01 | $18.06 | $18.00 | $18.05 | $18.05 | 196,800 |
2020-07-16 | $18.01 | $18.03 | $17.89 | $17.90 | $17.90 | 498,200 |
2020-07-15 | $18.00 | $18.08 | $17.97 | $18.07 | $18.07 | 151,600 |
2020-07-14 | $17.93 | $18.07 | $17.91 | $18.05 | $18.05 | 319,400 |
2020-07-13 | $18.07 | $18.08 | $17.95 | $17.97 | $17.97 | 323,200 |
2020-07-10 | $18.04 | $18.06 | $17.89 | $17.95 | $17.95 | 350,900 |
2020-07-09 | $18.09 | $18.10 | $17.91 | $17.99 | $17.99 | 635,600 |
2020-07-08 | $18.07 | $18.13 | $18.02 | $18.05 | $18.05 | 445,700 |
2020-07-07 | $17.76 | $17.93 | $17.76 | $17.93 | $17.93 | 326,100 |
2020-07-06 | $17.81 | $17.82 | $17.74 | $17.81 | $17.81 | 254,600 |
2020-07-02 | $17.64 | $17.74 | $17.62 | $17.71 | $17.71 | 257,500 |
2020-07-01 | $17.73 | $17.73 | $17.54 | $17.68 | $17.68 | 465,800 |
2020-06-30 | $17.65 | $17.80 | $17.61 | $17.78 | $17.78 | 319,100 |
2020-06-29 | $17.67 | $17.69 | $17.63 | $17.68 | $17.68 | 405,500 |
2020-06-26 | $17.49 | $17.67 | $17.42 | $17.67 | $17.67 | 335,058 |
2020-06-25 | $17.60 | $17.60 | $17.52 | $17.59 | $17.59 | 246,846 |
2020-06-24 | $17.61 | $17.71 | $17.56 | $17.61 | $17.61 | 329,154 |
2020-06-23 | $17.55 | $17.66 | $17.55 | $17.66 | $17.66 | 351,812 |
2020-06-22 | $17.50 | $17.57 | $17.44 | $17.50 | $17.50 | 308,272 |
2020-06-19 | $17.27 | $17.40 | $17.26 | $17.40 | $17.40 | 153,753 |
2020-06-18 | $17.27 | $17.27 | $17.14 | $17.23 | $17.23 | 102,202 |
2020-06-17 | $17.19 | $17.25 | $17.16 | $17.25 | $17.25 | 153,933 |
2020-06-16 | $17.15 | $17.25 | $17.11 | $17.21 | $17.21 | 165,786 |
2020-06-15 | $17.03 | $17.23 | $17.00 | $17.20 | $17.20 | 308,680 |
2020-06-12 | $17.34 | $17.37 | $17.25 | $17.27 | $17.27 | 161,404 |
2020-06-11 | $17.33 | $17.40 | $17.17 | $17.23 | $17.23 | 308,818 |
2020-06-10 | $17.20 | $17.35 | $17.08 | $17.35 | $17.35 | 315,580 |
2020-06-09 | $17.11 | $17.18 | $17.07 | $17.11 | $17.11 | 286,085 |
2020-06-08 | $16.85 | $16.95 | $16.81 | $16.95 | $16.95 | 386,948 |
2020-06-05 | $16.84 | $16.84 | $16.67 | $16.76 | $16.76 | 510,399 |
2020-06-04 | $17.07 | $17.16 | $16.95 | $17.11 | $17.11 | 270,829 |
2020-06-03 | $17.01 | $17.06 | $16.84 | $16.92 | $16.92 | 480,301 |
2020-06-02 | $17.39 | $17.40 | $17.17 | $17.24 | $17.24 | 166,157 |
2020-06-01 | $17.30 | $17.37 | $17.24 | $17.37 | $17.37 | 388,746 |
2020-05-29 | $17.25 | $17.32 | $17.22 | $17.27 | $17.27 | 426,100 |
2020-05-28 | $17.21 | $17.22 | $17.07 | $17.16 | $17.16 | 227,543 |
2020-05-27 | $16.90 | $17.11 | $16.88 | $17.10 | $17.10 | 480,870 |
2020-05-26 | $17.26 | $17.26 | $17.04 | $17.05 | $17.05 | 559,942 |
2020-05-22 | $17.28 | $17.33 | $17.26 | $17.30 | $17.30 | 202,288 |
2020-05-21 | $17.34 | $17.35 | $17.12 | $17.21 | $17.21 | 377,478 |
2020-05-20 | $17.45 | $17.53 | $17.39 | $17.51 | $17.51 | 376,439 |
2020-05-19 | $17.39 | $17.44 | $17.31 | $17.43 | $17.43 | 201,927 |
2020-05-18 | $17.44 | $17.44 | $17.23 | $17.25 | $17.25 | 552,161 |
2020-05-15 | $17.37 | $17.46 | $17.30 | $17.39 | $17.39 | 312,326 |
2020-05-14 | $17.14 | $17.31 | $17.13 | $17.28 | $17.28 | 488,633 |
2020-05-13 | $17.07 | $17.14 | $17.02 | $17.12 | $17.12 | 433,288 |
2020-05-12 | $17.00 | $17.06 | $16.94 | $16.98 | $16.98 | 191,656 |
2020-05-11 | $17.00 | $17.03 | $16.87 | $16.93 | $16.93 | 368,268 |
2020-05-08 | $17.09 | $17.19 | $16.98 | $17.02 | $17.02 | 146,424 |
2020-05-07 | $16.92 | $17.17 | $16.90 | $17.11 | $17.11 | 295,658 |
2020-05-06 | $16.88 | $16.93 | $16.77 | $16.84 | $16.84 | 237,604 |
2020-05-05 | $17.00 | $17.08 | $16.91 | $17.07 | $17.07 | 459,457 |
2020-05-04 | $17.01 | $17.05 | $16.96 | $17.01 | $17.01 | 344,338 |
2020-05-01 | $16.72 | $17.14 | $16.72 | $16.96 | $16.96 | 642,439 |
2020-04-30 | $17.00 | $17.43 | $16.75 | $16.84 | $16.84 | 617,377 |
2020-04-29 | $16.98 | $17.12 | $16.87 | $17.12 | $17.12 | 275,390 |
2020-04-28 | $17.06 | $17.07 | $16.88 | $17.03 | $17.03 | 207,887 |
2020-04-27 | $17.14 | $17.24 | $17.02 | $17.13 | $17.13 | 395,437 |
2020-04-24 | $17.30 | $17.32 | $17.06 | $17.23 | $17.23 | 399,921 |
2020-04-23 | $17.27 | $17.38 | $17.17 | $17.30 | $17.30 | 461,722 |
2020-04-22 | $17.04 | $17.15 | $17.01 | $17.15 | $17.15 | 351,775 |
2020-04-21 | $16.88 | $16.88 | $16.65 | $16.82 | $16.82 | 402,101 |
2020-04-20 | $16.91 | $17.10 | $16.80 | $17.03 | $17.03 | 292,090 |
2020-04-17 | $16.96 | $16.96 | $16.76 | $16.82 | $16.82 | 416,911 |
2020-04-16 | $17.24 | $17.30 | $17.05 | $17.14 | $17.14 | 393,590 |
2020-04-15 | $17.17 | $17.22 | $17.05 | $17.19 | $17.19 | 218,033 |
2020-04-14 | $17.34 | $17.43 | $17.02 | $17.25 | $17.25 | 536,422 |
2020-04-13 | $16.99 | $17.20 | $16.82 | $17.14 | $17.14 | 521,573 |
2020-04-09 | $16.75 | $16.85 | $16.68 | $16.79 | $16.79 | 283,080 |
2020-04-08 | $16.51 | $16.53 | $16.40 | $16.42 | $16.42 | 110,727 |
2020-04-07 | $16.48 | $16.55 | $16.38 | $16.54 | $16.54 | 213,956 |
2020-04-06 | $16.40 | $16.65 | $16.32 | $16.65 | $16.65 | 334,595 |
2020-04-03 | $16.15 | $16.23 | $16.08 | $16.18 | $16.18 | 160,300 |
2020-04-02 | $16.21 | $16.21 | $15.99 | $16.18 | $16.18 | 99,208 |
2020-04-01 | $15.74 | $16.16 | $15.68 | $15.87 | $15.87 | 296,162 |
2020-03-31 | $16.00 | $16.09 | $15.71 | $15.72 | $15.72 | 193,659 |
2020-03-30 | $16.29 | $16.33 | $16.09 | $16.24 | $16.24 | 536,393 |
2020-03-27 | $16.35 | $16.38 | $16.25 | $16.29 | $16.29 | 172,477 |
2020-03-26 | $16.45 | $16.53 | $16.23 | $16.40 | $16.40 | 207,357 |
2020-03-25 | $16.33 | $16.33 | $16.05 | $16.12 | $16.12 | 210,271 |
2020-03-24 | $16.39 | $16.50 | $16.08 | $16.36 | $16.36 | 604,885 |
2020-03-23 | $16.55 | $16.55 | $15.09 | $15.49 | $15.49 | 421,624 |
2020-03-20 | $14.91 | $14.94 | $14.76 | $14.86 | $14.86 | 203,622 |
2020-03-19 | $14.74 | $14.88 | $14.63 | $14.65 | $14.65 | 187,212 |
2020-03-18 | $15.01 | $15.14 | $14.71 | $14.93 | $14.93 | 254,785 |
2020-03-17 | $14.86 | $15.50 | $14.85 | $15.25 | $15.25 | 266,006 |
2020-03-16 | $14.59 | $15.14 | $14.49 | $15.04 | $15.04 | 411,090 |
2020-03-13 | $15.85 | $15.85 | $15.04 | $15.19 | $15.19 | 530,561 |
2020-03-12 | $16.06 | $16.06 | $15.56 | $15.67 | $15.67 | 394,652 |
2020-03-11 | $16.57 | $16.59 | $16.29 | $16.33 | $16.33 | 200,105 |
2020-03-10 | $16.56 | $16.56 | $16.39 | $16.40 | $16.40 | 230,142 |
2020-03-09 | $16.81 | $16.81 | $16.58 | $16.73 | $16.73 | 286,292 |
2020-03-06 | $16.79 | $16.85 | $16.39 | $16.69 | $16.69 | 311,405 |
2020-03-05 | $16.56 | $16.71 | $16.51 | $16.69 | $16.69 | 181,144 |
2020-03-04 | $16.37 | $16.41 | $16.30 | $16.34 | $16.34 | 292,991 |
2020-03-03 | $15.99 | $16.42 | $15.98 | $16.31 | $16.31 | 256,703 |
2020-03-02 | $15.90 | $15.97 | $15.80 | $15.81 | $15.81 | 293,724 |
2020-02-28 | $16.19 | $16.19 | $15.59 | $15.73 | $15.73 | 325,665 |
2020-02-27 | $16.49 | $16.55 | $16.32 | $16.32 | $16.32 | 146,401 |
2020-02-26 | $16.31 | $16.45 | $16.21 | $16.32 | $16.32 | 97,849 |
2020-02-25 | $16.45 | $16.53 | $16.23 | $16.25 | $16.25 | 122,996 |
2020-02-24 | $16.80 | $16.80 | $16.47 | $16.56 | $16.56 | 305,278 |
2020-02-21 | $16.37 | $16.44 | $16.34 | $16.40 | $16.40 | 134,985 |
2020-02-20 | $16.11 | $16.19 | $16.11 | $16.16 | $16.16 | 70,172 |
2020-02-19 | $16.01 | $16.09 | $15.98 | $16.09 | $16.09 | 80,110 |
2020-02-18 | $15.89 | $16.00 | $15.84 | $15.99 | $15.99 | 109,584 |
2020-02-14 | $15.78 | $15.81 | $15.74 | $15.79 | $15.79 | 52,146 |
2020-02-13 | $15.70 | $15.74 | $15.68 | $15.72 | $15.72 | 45,265 |
2020-02-12 | $15.63 | $15.66 | $15.60 | $15.63 | $15.63 | 34,892 |
2020-02-11 | $15.69 | $15.69 | $15.59 | $15.65 | $15.65 | 45,055 |
2020-02-10 | $15.71 | $15.73 | $15.68 | $15.69 | $15.69 | 63,558 |
2020-02-07 | $15.67 | $15.69 | $15.61 | $15.67 | $15.67 | 151,694 |
2020-02-06 | $15.61 | $15.63 | $15.58 | $15.63 | $15.63 | 172,721 |
2020-02-05 | $15.51 | $15.56 | $15.49 | $15.54 | $15.54 | 28,949 |
2020-02-04 | $15.58 | $15.58 | $15.46 | $15.51 | $15.51 | 170,214 |
2020-02-03 | $15.74 | $15.76 | $15.68 | $15.73 | $15.73 | 57,083 |
2020-01-31 | $15.79 | $15.85 | $15.79 | $15.83 | $15.83 | 80,059 |
2020-01-30 | $15.76 | $15.81 | $15.70 | $15.74 | $15.74 | 87,203 |
2020-01-29 | $15.65 | $15.74 | $15.64 | $15.73 | $15.73 | 29,734 |
2020-01-28 | $15.72 | $15.73 | $15.65 | $15.65 | $15.65 | 37,682 |
2020-01-27 | $15.80 | $15.80 | $15.74 | $15.79 | $15.79 | 56,818 |
2020-01-24 | $15.56 | $15.72 | $15.56 | $15.68 | $15.68 | 68,590 |
2020-01-23 | $15.54 | $15.64 | $15.54 | $15.59 | $15.59 | 125,192 |
2020-01-22 | $15.54 | $15.55 | $15.51 | $15.55 | $15.55 | 28,898 |
2020-01-21 | $15.45 | $15.67 | $15.44 | $15.55 | $15.55 | 164,215 |
2020-01-17 | $15.53 | $15.58 | $15.51 | $15.53 | $15.53 | 91,640 |
2020-01-16 | $15.50 | $15.50 | $15.45 | $15.49 | $15.49 | 78,173 |
2020-01-15 | $15.50 | $15.54 | $15.45 | $15.52 | $15.52 | 41,800 |
2020-01-14 | $15.40 | $15.44 | $15.38 | $15.44 | $15.44 | 43,493 |
2020-01-13 | $15.50 | $15.51 | $15.26 | $15.45 | $15.45 | 159,081 |
2020-01-10 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 99,055 |
2020-01-09 | $15.48 | $15.51 | $15.41 | $15.47 | $15.47 | 24,655 |
2020-01-08 | $15.75 | $15.75 | $15.49 | $15.56 | $15.56 | 133,634 |
2020-01-07 | $15.64 | $15.70 | $15.64 | $15.68 | $15.68 | 35,023 |
2020-01-06 | $15.76 | $15.77 | $15.59 | $15.62 | $15.62 | 84,096 |
2020-01-03 | $15.45 | $15.49 | $15.42 | $15.45 | $15.45 | 53,449 |
2020-01-02 | $15.24 | $15.28 | $15.20 | $15.25 | $15.25 | 43,145 |
2019-12-31 | $15.19 | $15.21 | $15.15 | $15.15 | $15.15 | 168,997 |
2019-12-30 | $15.11 | $15.13 | $15.11 | $15.11 | $15.11 | 93,364 |
2019-12-27 | $15.08 | $15.11 | $15.07 | $15.08 | $15.08 | 64,585 |
2019-12-26 | $15.06 | $15.10 | $15.04 | $15.07 | $15.07 | 42,613 |
2019-12-24 | $14.87 | $14.97 | $14.87 | $14.96 | $14.96 | 66,352 |
2019-12-23 | $14.78 | $14.83 | $14.78 | $14.82 | $14.82 | 95,569 |
2019-12-20 | $14.77 | $14.77 | $14.74 | $14.74 | $14.74 | 25,524 |
2019-12-19 | $14.73 | $14.78 | $14.72 | $14.76 | $14.76 | 28,838 |
2019-12-18 | $14.70 | $14.76 | $14.70 | $14.73 | $14.73 | 134,180 |
2019-12-17 | $14.72 | $14.74 | $14.71 | $14.72 | $14.72 | 24,124 |
2019-12-16 | $14.74 | $14.77 | $14.70 | $14.72 | $14.72 | 29,024 |
2019-12-13 | $14.68 | $14.74 | $14.63 | $14.74 | $14.74 | 41,452 |
2019-12-12 | $14.81 | $14.81 | $14.61 | $14.66 | $14.66 | 150,642 |
2019-12-11 | $14.64 | $14.75 | $14.63 | $14.71 | $14.71 | 28,232 |
2019-12-10 | $14.64 | $14.64 | $14.60 | $14.61 | $14.61 | 39,523 |
2019-12-09 | $14.60 | $14.60 | $14.56 | $14.58 | $14.58 | 18,299 |
2019-12-06 | $14.60 | $14.60 | $14.55 | $14.57 | $14.57 | 171,392 |
2019-12-05 | $14.71 | $14.77 | $14.71 | $14.73 | $14.73 | 12,754 |
2019-12-04 | $14.74 | $14.74 | $14.69 | $14.72 | $14.72 | 21,970 |
2019-12-03 | $14.72 | $14.78 | $14.72 | $14.74 | $14.74 | 57,947 |
2019-12-02 | $14.55 | $14.61 | $14.55 | $14.59 | $14.59 | 39,365 |
2019-11-29 | $14.53 | $14.61 | $14.52 | $14.61 | $14.61 | 8,052 |
2019-11-27 | $14.52 | $14.53 | $14.50 | $14.51 | $14.51 | 20,558 |
2019-11-26 | $14.50 | $14.59 | $14.50 | $14.58 | $14.58 | 48,905 |
2019-11-25 | $14.55 | $14.57 | $14.51 | $14.52 | $14.52 | 24,584 |
2019-11-22 | $14.66 | $14.66 | $14.59 | $14.59 | $14.59 | 17,161 |
2019-11-21 | $14.66 | $14.66 | $14.59 | $14.61 | $14.61 | 31,501 |
2019-11-20 | $14.68 | $14.72 | $14.64 | $14.70 | $14.70 | 33,275 |
2019-11-19 | $14.63 | $14.71 | $14.63 | $14.68 | $14.68 | 17,953 |
2019-11-18 | $14.66 | $14.71 | $14.65 | $14.69 | $14.69 | 124,574 |
2019-11-15 | $14.62 | $14.66 | $14.61 | $14.64 | $14.64 | 18,635 |
2019-11-14 | $14.66 | $14.72 | $14.62 | $14.66 | $14.66 | 12,240 |
2019-11-13 | $14.60 | $14.63 | $14.59 | $14.61 | $14.61 | 13,644 |
2019-11-12 | $14.51 | $14.57 | $14.43 | $14.56 | $14.56 | 37,338 |
2019-11-11 | $14.58 | $14.59 | $14.46 | $14.52 | $14.52 | 40,308 |
2019-11-08 | $14.59 | $14.64 | $14.56 | $14.56 | $14.56 | 58,098 |
2019-11-07 | $14.84 | $14.84 | $14.58 | $14.65 | $14.65 | 102,660 |
2019-11-06 | $14.85 | $14.89 | $14.84 | $14.87 | $14.87 | 31,394 |
2019-11-05 | $14.91 | $15.07 | $14.78 | $14.82 | $14.82 | 191,545 |
2019-11-04 | $15.07 | $15.09 | $15.02 | $15.05 | $15.05 | 103,137 |
2019-11-01 | $15.07 | $15.13 | $15.05 | $15.09 | $15.09 | 38,336 |
2019-10-31 | $15.04 | $15.11 | $15.03 | $15.08 | $15.08 | 126,866 |
2019-10-30 | $14.89 | $14.93 | $14.83 | $14.93 | $14.93 | 93,400 |
2019-10-29 | $14.84 | $14.87 | $14.81 | $14.85 | $14.85 | 41,760 |
2019-10-28 | $14.95 | $14.95 | $14.87 | $14.89 | $14.89 | 158,326 |
2019-10-25 | $15.13 | $15.13 | $14.98 | $15.02 | $15.02 | 212,886 |
2019-10-24 | $14.93 | $15.01 | $14.92 | $15.00 | $15.00 | 185,275 |
2019-10-23 | $14.90 | $14.93 | $14.89 | $14.89 | $14.89 | 22,435 |
2019-10-22 | $14.85 | $14.89 | $14.80 | $14.85 | $14.85 | 64,598 |
2019-10-21 | $14.91 | $14.91 | $14.80 | $14.80 | $14.80 | 51,221 |
2019-10-18 | $14.88 | $14.90 | $14.86 | $14.87 | $14.87 | 166,327 |
2019-10-17 | $14.90 | $14.93 | $14.88 | $14.88 | $14.88 | 88,287 |
2019-10-16 | $14.85 | $14.88 | $14.80 | $14.86 | $14.86 | 94,931 |
2019-10-15 | $14.86 | $14.86 | $14.75 | $14.78 | $14.78 | 34,082 |
2019-10-14 | $14.87 | $14.91 | $14.86 | $14.90 | $14.90 | 267,848 |
2019-10-11 | $14.83 | $14.83 | $14.71 | $14.82 | $14.82 | 153,896 |
2019-10-10 | $15.00 | $15.00 | $14.90 | $14.91 | $14.91 | 80,650 |
2019-10-09 | $15.06 | $15.08 | $15.02 | $15.05 | $15.05 | 60,309 |
2019-10-08 | $15.04 | $15.05 | $14.95 | $15.02 | $15.02 | 41,321 |
2019-10-07 | $14.94 | $14.99 | $14.87 | $14.89 | $14.89 | 109,747 |
2019-10-04 | $14.99 | $15.05 | $14.96 | $15.03 | $15.03 | 69,929 |
2019-10-03 | $14.96 | $15.16 | $14.96 | $15.03 | $15.03 | 41,251 |
2019-10-02 | $14.91 | $15.02 | $14.90 | $14.95 | $14.95 | 124,359 |
2019-10-01 | $14.61 | $14.83 | $14.59 | $14.77 | $14.77 | 236,415 |
2019-09-30 | $14.80 | $14.83 | $14.62 | $14.72 | $14.72 | 311,345 |
2019-09-27 | $14.87 | $14.99 | $14.85 | $14.94 | $14.94 | 474,259 |
2019-09-26 | $15.08 | $15.09 | $15.02 | $15.02 | $15.02 | 18,477 |
2019-09-25 | $15.26 | $15.26 | $14.99 | $15.02 | $15.02 | 42,060 |
2019-09-24 | $15.17 | $15.33 | $15.14 | $15.29 | $15.29 | 84,652 |
2019-09-23 | $15.17 | $15.24 | $15.15 | $15.23 | $15.23 | 67,370 |
2019-09-20 | $14.99 | $15.14 | $14.99 | $15.14 | $15.14 | 37,372 |
2019-09-19 | $14.99 | $15.00 | $14.95 | $14.95 | $14.95 | 20,372 |
2019-09-18 | $15.03 | $15.07 | $14.81 | $14.90 | $14.90 | 50,141 |
2019-09-17 | $15.02 | $15.03 | $14.97 | $14.99 | $14.99 | 15,409 |
2019-09-16 | $14.98 | $15.03 | $14.94 | $14.97 | $14.97 | 81,527 |
2019-09-13 | $15.01 | $15.03 | $14.84 | $14.85 | $14.85 | 28,805 |
2019-09-12 | $15.11 | $15.14 | $14.95 | $14.96 | $14.96 | 110,552 |
2019-09-11 | $14.87 | $14.96 | $14.86 | $14.94 | $14.94 | 74,954 |
2019-09-10 | $14.95 | $14.97 | $14.84 | $14.84 | $14.84 | 52,041 |
2019-09-09 | $15.08 | $15.08 | $14.96 | $14.97 | $14.97 | 59,226 |
2019-09-06 | $15.22 | $15.23 | $15.02 | $15.03 | $15.03 | 62,600 |
2019-09-05 | $15.35 | $15.35 | $15.06 | $15.15 | $15.15 | 162,786 |
2019-09-04 | $15.43 | $15.53 | $15.41 | $15.52 | $15.52 | 147,036 |
2019-09-03 | $15.35 | $15.47 | $15.34 | $15.43 | $15.43 | 99,019 |
2019-08-30 | $15.23 | $15.27 | $15.17 | $15.21 | $15.21 | 53,881 |
2019-08-29 | $15.40 | $15.40 | $15.18 | $15.26 | $15.26 | 111,196 |
2019-08-28 | $15.39 | $15.42 | $15.34 | $15.37 | $15.37 | 176,624 |
2019-08-27 | $15.28 | $15.41 | $15.28 | $15.40 | $15.40 | 66,415 |
2019-08-26 | $15.29 | $15.35 | $15.24 | $15.24 | $15.24 | 90,341 |
2019-08-23 | $15.02 | $15.27 | $15.00 | $15.27 | $15.27 | 52,376 |
2019-08-22 | $14.97 | $15.02 | $14.94 | $14.97 | $14.97 | 63,101 |
2019-08-21 | $15.00 | $15.04 | $14.99 | $15.01 | $15.01 | 57,204 |
2019-08-20 | $15.01 | $15.05 | $15.00 | $15.05 | $15.05 | 28,493 |
2019-08-19 | $14.97 | $15.01 | $14.91 | $14.93 | $14.93 | 84,081 |
2019-08-16 | $15.12 | $15.17 | $15.05 | $15.12 | $15.12 | 105,619 |
2019-08-15 | $15.14 | $15.23 | $15.10 | $15.21 | $15.21 | 92,917 |
2019-08-14 | $15.12 | $15.92 | $15.10 | $15.12 | $15.12 | 218,424 |
2019-08-13 | $15.16 | $15.16 | $14.77 | $15.01 | $15.01 | 132,603 |
2019-08-12 | $14.99 | $15.15 | $14.99 | $15.10 | $15.10 | 74,887 |
2019-08-09 | $14.96 | $15.04 | $14.92 | $14.96 | $14.96 | 51,924 |
2019-08-08 | $14.92 | $15.06 | $14.90 | $15.00 | $15.00 | 84,339 |
2019-08-07 | $14.96 | $15.07 | $14.92 | $14.93 | $14.93 | 194,102 |
2019-08-06 | $14.64 | $14.71 | $14.62 | $14.70 | $14.70 | 47,094 |
2019-08-05 | $14.60 | $14.67 | $14.55 | $14.58 | $14.58 | 75,108 |
2019-08-02 | $14.33 | $14.45 | $14.33 | $14.39 | $14.39 | 55,541 |
2019-08-01 | $14.03 | $14.44 | $14.02 | $14.43 | $14.43 | 80,446 |
2019-07-31 | $14.29 | $14.29 | $14.10 | $14.10 | $14.10 | 50,949 |
2019-07-30 | $14.28 | $14.30 | $14.24 | $14.29 | $14.29 | 42,480 |
2019-07-29 | $14.19 | $14.24 | $14.15 | $14.24 | $14.24 | 44,242 |
2019-07-26 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 28,392 |
2019-07-25 | $14.21 | $14.21 | $14.10 | $14.12 | $14.12 | 69,874 |
2019-07-24 | $14.25 | $14.26 | $14.19 | $14.22 | $14.22 | 55,030 |
2019-07-23 | $14.23 | $14.27 | $14.14 | $14.14 | $14.14 | 76,790 |
2019-07-22 | $14.24 | $14.27 | $14.22 | $14.23 | $14.23 | 55,963 |
2019-07-19 | $14.34 | $14.39 | $14.20 | $14.23 | $14.23 | 123,718 |
2019-07-18 | $14.17 | $14.46 | $14.15 | $14.43 | $14.43 | 119,792 |
2019-07-17 | $14.08 | $14.24 | $14.08 | $14.23 | $14.23 | 49,100 |
2019-07-16 | $14.10 | $14.10 | $14.00 | $14.01 | $14.01 | 16,405 |
2019-07-15 | $14.11 | $14.13 | $14.06 | $14.12 | $14.12 | 5,713 |
2019-07-12 | $14.07 | $14.15 | $14.05 | $14.13 | $14.13 | 29,998 |
2019-07-11 | $14.13 | $14.13 | $14.03 | $14.05 | $14.05 | 16,393 |
2019-07-10 | $14.07 | $14.17 | $14.04 | $14.15 | $14.15 | 23,207 |
2019-07-09 | $13.92 | $13.97 | $13.89 | $13.94 | $13.94 | 28,018 |
2019-07-08 | $14.00 | $14.01 | $13.90 | $13.90 | $13.90 | 39,262 |
2019-07-05 | $13.89 | $14.01 | $13.84 | $13.98 | $13.98 | 39,508 |
2019-07-03 | $14.14 | $14.19 | $14.12 | $14.14 | $14.14 | 31,606 |
2019-07-02 | $13.90 | $14.12 | $13.89 | $14.12 | $14.12 | 20,223 |
2019-07-01 | $13.80 | $13.96 | $13.75 | $13.81 | $13.81 | 26,305 |
2019-06-28 | $14.08 | $14.10 | $14.07 | $14.10 | $14.10 | 9,733 |
2019-06-27 | $14.02 | $14.06 | $14.01 | $14.06 | $14.06 | 26,355 |
2019-06-26 | $14.08 | $14.13 | $14.03 | $14.08 | $14.08 | 52,252 |
2019-06-25 | $14.28 | $14.34 | $14.12 | $14.22 | $14.22 | 105,429 |
2019-06-24 | $14.05 | $14.18 | $14.04 | $14.17 | $14.17 | 83,859 |
2019-06-21 | $13.95 | $13.99 | $13.90 | $13.98 | $13.98 | 67,432 |
2019-06-20 | $13.80 | $13.92 | $13.80 | $13.89 | $13.89 | 196,859 |
2019-06-19 | $13.42 | $13.54 | $13.42 | $13.53 | $13.53 | 64,528 |
2019-06-18 | $13.51 | $13.52 | $13.40 | $13.45 | $13.45 | 33,040 |
2019-06-17 | $13.41 | $13.46 | $13.35 | $13.40 | $13.40 | 42,488 |
2019-06-14 | $13.47 | $13.56 | $12.82 | $13.39 | $13.39 | 43,103 |
2019-06-13 | $13.43 | $13.50 | $13.37 | $13.44 | $13.44 | 9,622 |
2019-06-12 | $13.30 | $13.34 | $13.30 | $13.32 | $13.32 | 18,133 |
2019-06-11 | $13.23 | $13.26 | $13.22 | $13.25 | $13.25 | 4,308 |
2019-06-10 | $13.28 | $13.28 | $13.23 | $13.26 | $13.26 | 363,830 |
2019-06-07 | $13.44 | $13.46 | $13.39 | $13.40 | $13.40 | 11,966 |
2019-06-06 | $13.33 | $13.38 | $13.31 | $13.32 | $13.32 | 253,279 |
2019-06-05 | $13.36 | $13.36 | $13.26 | $13.27 | $13.27 | 28,342 |
2019-06-04 | $13.20 | $13.24 | $13.20 | $13.24 | $13.24 | 59,676 |
2019-06-03 | $13.13 | $13.26 | $13.12 | $13.24 | $13.24 | 35,293 |
2019-05-31 | $12.97 | $13.05 | $12.96 | $13.05 | $13.05 | 156,551 |
2019-05-30 | $12.80 | $12.88 | $12.79 | $12.87 | $12.87 | 13,690 |
2019-05-29 | $12.82 | $12.82 | $12.78 | $12.78 | $12.78 | 39,069 |
2019-05-28 | $12.79 | $12.79 | $12.76 | $12.78 | $12.78 | 22,349 |
2019-05-24 | $12.82 | $12.83 | $12.80 | $12.83 | $12.83 | 26,049 |
2019-05-23 | $12.83 | $12.85 | $12.82 | $12.82 | $12.82 | 34,103 |
2019-05-22 | $12.74 | $12.74 | $12.72 | $12.72 | $12.72 | 9,512 |
2019-05-21 | $12.70 | $12.73 | $12.68 | $12.73 | $12.73 | 10,905 |
2019-05-20 | $12.75 | $12.77 | $12.75 | $12.77 | $12.77 | 28,503 |
2019-05-17 | $12.81 | $12.81 | $12.74 | $12.76 | $12.76 | 8,168 |
2019-05-16 | $12.92 | $12.92 | $12.84 | $12.86 | $12.86 | 13,892 |
2019-05-15 | $12.98 | $12.99 | $12.94 | $12.95 | $12.95 | 28,914 |
2019-05-14 | $12.98 | $12.98 | $12.93 | $12.95 | $12.95 | 30,769 |
2019-05-13 | $12.98 | $12.99 | $12.94 | $12.97 | $12.97 | 21,249 |
2019-05-10 | $12.86 | $12.87 | $12.83 | $12.85 | $12.85 | 12,571 |
2019-05-09 | $12.80 | $12.84 | $12.80 | $12.82 | $12.82 | 33,595 |
2019-05-08 | $12.87 | $12.87 | $12.78 | $12.80 | $12.80 | 11,886 |
2019-05-07 | $12.81 | $12.84 | $12.81 | $12.83 | $12.83 | 42,228 |
2019-05-06 | $12.77 | $12.81 | $12.77 | $12.78 | $12.78 | 20,687 |
2019-05-03 | $12.76 | $12.79 | $12.76 | $12.77 | $12.77 | 27,991 |
2019-05-02 | $12.67 | $12.70 | $12.66 | $12.70 | $12.70 | 18,506 |
2019-05-01 | $12.81 | $12.85 | $12.72 | $12.75 | $12.75 | 33,621 |
2019-04-30 | $12.80 | $12.86 | $12.80 | $12.83 | $12.83 | 10,931 |
2019-04-29 | $12.79 | $12.79 | $12.77 | $12.78 | $12.78 | 19,657 |
2019-04-26 | $12.82 | $12.87 | $12.82 | $12.85 | $12.85 | 30,282 |
2019-04-25 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 4,601 |
2019-04-24 | $12.71 | $12.77 | $12.70 | $12.74 | $12.74 | 13,076 |
2019-04-23 | $12.69 | $12.72 | $12.67 | $12.71 | $12.71 | 13,581 |
2019-04-22 | $12.75 | $12.75 | $12.73 | $12.74 | $12.74 | 8,977 |
2019-04-18 | $12.73 | $12.74 | $12.71 | $12.74 | $12.74 | 13,204 |
2019-04-17 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 21,117 |
2019-04-16 | $12.74 | $12.76 | $12.72 | $12.75 | $12.75 | 6,813 |
2019-04-15 | $12.83 | $12.89 | $12.83 | $12.86 | $12.86 | 22,089 |
2019-04-12 | $12.91 | $12.93 | $12.89 | $12.89 | $12.89 | 11,890 |
2019-04-11 | $12.97 | $12.98 | $12.89 | $12.91 | $12.91 | 25,624 |
2019-04-10 | $13.04 | $13.08 | $13.04 | $13.07 | $13.07 | 10,417 |
2019-04-09 | $13.03 | $13.05 | $13.03 | $13.03 | $13.03 | 25,889 |
2019-04-08 | $13.00 | $13.01 | $12.96 | $12.96 | $12.96 | 10,896 |
2019-04-05 | $12.90 | $12.91 | $12.88 | $12.91 | $12.91 | 12,594 |
2019-04-04 | $12.82 | $12.93 | $12.81 | $12.91 | $12.91 | 9,299 |
2019-04-03 | $12.87 | $12.90 | $12.87 | $12.89 | $12.89 | 2,251 |
2019-04-02 | $12.88 | $12.90 | $12.88 | $12.90 | $12.90 | 20,906 |
2019-04-01 | $12.96 | $12.96 | $12.86 | $12.86 | $12.86 | 22,292 |
2019-03-29 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 19,011 |
2019-03-28 | $12.94 | $12.94 | $12.88 | $12.90 | $12.90 | 13,194 |
2019-03-27 | $13.15 | $13.15 | $13.08 | $13.08 | $13.08 | 14,285 |
2019-03-26 | $13.17 | $13.17 | $13.14 | $13.15 | $13.15 | 15,183 |
2019-03-25 | $13.18 | $13.23 | $13.17 | $13.21 | $13.21 | 15,808 |
2019-03-22 | $13.10 | $13.14 | $13.10 | $13.12 | $13.12 | 10,579 |
2019-03-21 | $13.16 | $13.16 | $13.08 | $13.08 | $13.08 | 32,221 |
2019-03-20 | $13.08 | $13.15 | $12.99 | $13.12 | $13.12 | 4,989 |
2019-03-19 | $13.09 | $13.09 | $13.05 | $13.06 | $13.06 | 2,211 |
2019-03-18 | $13.04 | $13.04 | $13.01 | $13.02 | $13.02 | 10,327 |
2019-03-15 | $13.02 | $13.02 | $13.00 | $13.01 | $13.01 | 10,688 |
2019-03-14 | $12.93 | $12.96 | $12.92 | $12.95 | $12.95 | 21,283 |
2019-03-13 | $13.07 | $13.10 | $13.06 | $13.09 | $13.09 | 34,971 |
2019-03-12 | $12.97 | $13.01 | $12.96 | $13.01 | $13.01 | 10,007 |
2019-03-11 | $12.96 | $12.96 | $12.89 | $12.93 | $12.93 | 16,636 |
2019-03-08 | $12.98 | $13.00 | $12.96 | $13.00 | $13.00 | 26,423 |
2019-03-07 | $12.83 | $12.86 | $12.83 | $12.85 | $12.85 | 22,988 |
2019-03-06 | $12.84 | $12.86 | $12.84 | $12.86 | $12.86 | 6,208 |
2019-03-05 | $12.84 | $12.87 | $12.81 | $12.87 | $12.87 | 7,591 |
2019-03-04 | $12.84 | $12.88 | $12.83 | $12.86 | $12.86 | 36,562 |
2019-03-01 | $13.05 | $13.09 | $12.89 | $12.89 | $12.89 | 19,367 |
2019-02-28 | $13.19 | $13.19 | $13.11 | $13.12 | $13.12 | 3,548 |
2019-02-27 | $13.24 | $13.24 | $13.17 | $13.19 | $13.19 | 6,101 |
2019-02-26 | $13.26 | $13.28 | $13.23 | $13.28 | $13.28 | 8,020 |
2019-02-25 | $13.31 | $13.31 | $13.25 | $13.26 | $13.26 | 17,670 |
2019-02-22 | $13.27 | $13.31 | $13.26 | $13.28 | $13.28 | 7,032 |
2019-02-21 | $13.34 | $13.34 | $13.23 | $13.23 | $13.23 | 20,098 |
2019-02-20 | $13.42 | $13.45 | $13.36 | $13.38 | $13.38 | 16,529 |
2019-02-19 | $13.33 | $13.40 | $13.33 | $13.40 | $13.40 | 13,817 |
2019-02-15 | $13.18 | $13.21 | $13.15 | $13.20 | $13.20 | 7,901 |
2019-02-14 | $13.10 | $13.12 | $13.07 | $13.12 | $13.12 | 14,961 |
2019-02-13 | $13.10 | $13.16 | $13.04 | $13.05 | $13.05 | 20,728 |
2019-02-12 | $13.11 | $13.11 | $13.08 | $13.10 | $13.10 | 35,037 |
2019-02-11 | $13.03 | $13.09 | $13.03 | $13.08 | $13.08 | 52,966 |
2019-02-08 | $13.12 | $13.14 | $13.11 | $13.14 | $13.14 | 17,383 |
2019-02-07 | $13.09 | $13.10 | $13.08 | $13.09 | $13.09 | 17,300 |
2019-02-06 | $13.13 | $13.13 | $13.06 | $13.06 | $13.06 | 5,753 |
2019-02-05 | $13.14 | $13.15 | $13.13 | $13.14 | $13.14 | 11,197 |
2019-02-04 | $13.12 | $13.14 | $13.11 | $13.12 | $13.12 | 21,901 |
2019-02-01 | $13.21 | $13.21 | $13.16 | $13.17 | $13.17 | 18,608 |
2019-01-31 | $13.24 | $13.24 | $13.19 | $13.19 | $13.19 | 30,274 |
2019-01-30 | $13.10 | $13.20 | $13.09 | $13.17 | $13.17 | 18,921 |
2019-01-29 | $13.08 | $13.11 | $13.06 | $13.11 | $13.11 | 18,783 |
2019-01-28 | $12.98 | $13.04 | $12.98 | $13.03 | $13.03 | 187,998 |
2019-01-25 | $12.91 | $12.99 | $12.91 | $12.99 | $12.99 | 19,286 |
2019-01-24 | $12.82 | $12.82 | $12.79 | $12.80 | $12.80 | 25,268 |
2019-01-23 | $12.90 | $12.90 | $12.78 | $12.83 | $12.83 | 14,647 |
2019-01-22 | $12.81 | $12.85 | $12.79 | $12.84 | $12.84 | 24,155 |
2019-01-18 | $12.82 | $12.83 | $12.80 | $12.81 | $12.81 | 30,755 |
2019-01-17 | $12.91 | $12.92 | $12.90 | $12.92 | $12.92 | 8,996 |
2019-01-16 | $12.91 | $12.94 | $12.91 | $12.93 | $12.93 | 163,802 |
2019-01-15 | $12.93 | $12.93 | $12.86 | $12.88 | $12.88 | 137,879 |
2019-01-14 | $12.91 | $12.91 | $12.89 | $12.91 | $12.91 | 4,306 |
2019-01-11 | $12.88 | $12.90 | $12.87 | $12.87 | $12.87 | 15,888 |
2019-01-10 | $12.90 | $12.91 | $12.86 | $12.86 | $12.86 | 536,205 |
2019-01-09 | $12.89 | $12.92 | $12.89 | $12.92 | $12.92 | 11,585 |
2019-01-08 | $12.78 | $12.85 | $12.78 | $12.85 | $12.85 | 17,200 |
2019-01-07 | $12.92 | $12.93 | $12.87 | $12.88 | $12.88 | 24,463 |
2019-01-04 | $12.83 | $12.85 | $12.76 | $12.84 | $12.84 | 12,113 |
2019-01-03 | $12.89 | $12.93 | $12.88 | $12.93 | $12.93 | 62,606 |
2019-01-02 | $12.87 | $13.11 | $12.80 | $13.05 | $13.05 | 46,527 |
2018-12-31 | $12.80 | $12.83 | $12.78 | $12.82 | $12.82 | 30,327 |
2018-12-28 | $12.79 | $12.80 | $12.77 | $12.80 | $12.80 | 98,244 |
2018-12-27 | $12.85 | $12.85 | $12.72 | $12.75 | $12.75 | 14,319 |
2018-12-26 | $12.79 | $12.83 | $12.67 | $12.67 | $12.67 | 23,327 |
2018-12-24 | $12.65 | $12.69 | $12.65 | $12.68 | $12.68 | 132,329 |
2018-12-21 | $12.61 | $12.61 | $12.54 | $12.55 | $12.55 | 25,291 |
2018-12-20 | $12.59 | $12.64 | $12.56 | $12.60 | $12.60 | 7,186 |
2018-12-19 | $12.51 | $12.57 | $12.42 | $12.42 | $12.42 | 16,193 |
2018-12-18 | $12.46 | $12.50 | $12.46 | $12.49 | $12.49 | 475,485 |
2018-12-17 | $12.42 | $12.46 | $12.41 | $12.46 | $12.46 | 2,978 |
2018-12-14 | $12.34 | $12.39 | $12.32 | $12.38 | $12.38 | 4,729 |
2018-12-13 | $12.41 | $12.43 | $12.41 | $12.43 | $12.43 | 23,096 |
2018-12-12 | $12.45 | $12.46 | $12.44 | $12.46 | $12.46 | 10,079 |
2018-12-11 | $12.44 | $12.44 | $12.42 | $12.42 | $12.42 | 5,572 |
2018-12-10 | $12.44 | $12.47 | $12.42 | $12.44 | $12.44 | 662,959 |
2018-12-07 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 5,314 |
2018-12-06 | $12.65 | $14.85 | $12.36 | $12.37 | $12.37 | 28,204 |
2018-12-04 | $12.41 | $12.41 | $12.37 | $12.38 | $12.38 | 3,556 |
2018-12-03 | $12.32 | $12.34 | $12.29 | $12.29 | $12.29 | 5,888 |
2018-11-30 | $12.17 | $12.21 | $12.17 | $12.21 | $12.21 | 2,399 |
2018-11-29 | $12.26 | $12.27 | $12.22 | $12.24 | $12.24 | 8,586 |
2018-11-28 | $12.23 | $12.25 | $12.19 | $12.20 | $12.20 | 5,964 |
2018-11-27 | $12.22 | $12.22 | $12.14 | $12.14 | $12.14 | 3,415 |
2018-11-26 | $12.25 | $12.25 | $12.22 | $12.22 | $12.22 | 1,493 |
2018-11-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 148 |
2018-11-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 451,923 |
2018-11-20 | $12.24 | $12.24 | $12.20 | $12.21 | $12.21 | 6,866 |
2018-11-19 | $12.21 | $12.24 | $12.20 | $12.23 | $12.23 | 17,812 |
2018-11-16 | $12.24 | $12.24 | $12.21 | $12.21 | $12.21 | 4,907 |
2018-11-15 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 3,419 |
2018-11-14 | $12.00 | $12.15 | $11.99 | $12.11 | $12.11 | 7,421 |
2018-11-13 | $11.99 | $12.04 | $11.99 | $12.00 | $12.00 | 4,227 |
2018-11-12 | $12.05 | $12.05 | $12.01 | $12.01 | $12.01 | 7,717 |
2018-11-09 | $12.12 | $12.12 | $12.08 | $12.08 | $12.08 | 7,106 |
2018-11-08 | $12.24 | $12.25 | $12.22 | $12.22 | $12.22 | 3,625 |
2018-11-07 | $12.28 | $12.29 | $12.26 | $12.27 | $12.27 | 10,095 |
2018-11-06 | $12.31 | $12.31 | $12.24 | $12.26 | $12.26 | 13,787 |
2018-11-05 | $12.28 | $12.32 | $12.28 | $12.31 | $12.31 | 2,702 |
2018-11-02 | $12.33 | $12.35 | $12.31 | $12.34 | $12.34 | 13,084 |
2018-11-01 | $12.30 | $12.36 | $12.30 | $12.34 | $12.34 | 5,605 |
2018-10-31 | $12.15 | $12.17 | $12.12 | $12.17 | $12.17 | 16,871 |
2018-10-30 | $12.20 | $12.25 | $12.20 | $12.24 | $12.24 | 10,990 |
2018-10-29 | $12.31 | $12.31 | $12.25 | $12.30 | $12.30 | 13,441 |
2018-10-26 | $12.34 | $12.42 | $12.32 | $12.35 | $12.35 | 216,362 |
2018-10-25 | $12.32 | $12.32 | $12.28 | $12.29 | $12.29 | 9,731 |
2018-10-24 | $12.30 | $12.32 | $12.28 | $12.30 | $12.30 | 17,644 |
2018-10-23 | $12.39 | $12.39 | $12.30 | $12.30 | $12.30 | 13,862 |
2018-10-22 | $12.21 | $12.22 | $12.21 | $12.22 | $12.22 | 501,914 |
2018-10-19 | $12.27 | $12.28 | $12.26 | $12.26 | $12.26 | 3,843 |
2018-10-18 | $12.24 | $12.29 | $12.24 | $12.26 | $12.26 | 12,178 |
2018-10-17 | $12.26 | $12.28 | $12.22 | $12.22 | $12.22 | 7,513 |
2018-10-16 | $12.31 | $12.31 | $12.24 | $12.24 | $12.24 | 18,680 |
2018-10-15 | $12.27 | $12.30 | $12.26 | $12.27 | $12.27 | 6,313 |
2018-10-12 | $12.21 | $12.21 | $12.17 | $12.20 | $12.20 | 20,348 |
2018-10-11 | $12.07 | $12.24 | $12.07 | $12.23 | $12.23 | 8,800 |
2018-10-10 | $11.87 | $11.93 | $11.87 | $11.93 | $11.93 | 16,620 |
2018-10-09 | $11.86 | $11.89 | $11.86 | $11.87 | $11.87 | 202,900 |
2018-10-08 | $11.86 | $11.87 | $11.83 | $11.86 | $11.86 | 168,168 |
2018-10-05 | $12.02 | $12.04 | $12.01 | $12.01 | $12.01 | 4,422 |
2018-10-04 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 7,303 |
2018-10-03 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 26,112 |
2018-10-02 | $12.01 | $12.07 | $12.01 | $12.03 | $12.03 | 118,730 |
2018-10-01 | $11.88 | $11.90 | $11.88 | $11.89 | $11.89 | 3,359 |
2018-09-28 | $11.85 | $11.93 | $11.85 | $11.92 | $11.92 | 24,482 |
2018-09-27 | $11.85 | $11.87 | $11.83 | $11.84 | $11.84 | 25,355 |
2018-09-26 | $11.96 | $11.99 | $11.91 | $11.95 | $11.95 | 166,541 |
2018-09-25 | $12.02 | $12.02 | $12.01 | $12.01 | $12.01 | 551,627 |
2018-09-24 | $12.01 | $12.03 | $12.00 | $12.00 | $12.00 | 31,450 |
2018-09-21 | $12.00 | $12.00 | $11.97 | $11.99 | $11.99 | 2,971 |
2018-09-20 | $12.06 | $12.07 | $12.04 | $12.06 | $12.06 | 8,266 |
2018-09-19 | $12.04 | $12.04 | $12.03 | $12.03 | $12.03 | 17,370 |
2018-09-18 | $12.03 | $12.03 | $11.98 | $11.98 | $11.98 | 998 |
2018-09-17 | $12.01 | $12.04 | $12.00 | $12.01 | $12.01 | 2,214,048 |
2018-09-14 | $12.01 | $12.01 | $11.93 | $11.93 | $11.93 | 13,650 |
2018-09-13 | $12.12 | $12.12 | $12.01 | $12.01 | $12.01 | 5,857 |
2018-09-12 | $12.03 | $12.07 | $12.02 | $12.07 | $12.07 | 1,606 |
2018-09-11 | $11.90 | $11.96 | $11.88 | $11.96 | $11.96 | 6,761 |
2018-09-10 | $11.97 | $11.97 | $11.94 | $11.95 | $11.95 | 64,347 |
2018-09-07 | $11.97 | $11.98 | $11.94 | $11.96 | $11.96 | 20,543 |
2018-09-06 | $12.07 | $12.07 | $11.98 | $12.00 | $12.00 | 22,941 |
2018-09-05 | $11.98 | $11.98 | $11.96 | $11.97 | $11.97 | 1,032,766 |
2018-09-04 | $11.91 | $11.94 | $11.90 | $11.92 | $11.92 | 6,226 |
2018-08-31 | $12.04 | $12.05 | $11.99 | $12.00 | $12.00 | 39,482 |
2018-08-30 | $12.03 | $12.03 | $11.97 | $12.01 | $12.01 | 804,462 |
2018-08-29 | $12.06 | $12.06 | $12.03 | $12.05 | $12.05 | 31,809 |
2018-08-28 | $12.13 | $12.13 | $12.01 | $12.01 | $12.01 | 30,423 |
2018-08-27 | $12.06 | $12.13 | $12.06 | $12.10 | $12.10 | 295,140 |
2018-08-24 | $11.97 | $12.08 | $11.96 | $12.05 | $12.05 | 106,508 |
2018-08-23 | $11.91 | $11.92 | $11.85 | $11.85 | $11.85 | 54,867 |
2018-08-22 | $11.98 | $11.98 | $11.94 | $11.96 | $11.96 | 101,246 |
2018-08-21 | $11.92 | $11.95 | $11.89 | $11.93 | $11.93 | 30,625 |
2018-08-20 | $11.88 | $11.91 | $11.85 | $11.90 | $11.90 | 28,728 |
2018-08-17 | $11.80 | $11.82 | $11.77 | $11.82 | $11.82 | 52,373 |
2018-08-16 | $11.78 | $11.80 | $11.74 | $11.74 | $11.74 | 428,440 |
2018-08-15 | $11.84 | $11.84 | $11.74 | $11.74 | $11.74 | 27,407 |
Goldman Sachs Physical Gold ETF (AAAU) News Headlines
Recent Goldman Sachs Physical Gold ETF (AAAU) News
Similar Companies to Goldman Sachs Physical Gold ETF (AAAU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |