VanEck Africa Index ETF (AFK) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.70 ($-0.03) -0.17%
VanEck Africa Index ETF - Daily Information
Click for more stock information on VanEck Africa Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.52 |
Previous Close | $17.70 |
High | $17.92 |
Low | $17.25 |
Adjusted Open | $17.52 |
Previous Adjusted Close | $17.70 |
Adjusted High | $17.92 |
Adjusted Low | $17.25 |
About VanEck Africa Index ETF (AFK)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Africa Index includes securities of African companies. African companies generally include local listings of companies that are incorporated in Africa and listings of companies incorporated outside of Africa but that have at least 50% of their revenues/related assets in Africa. Such companies may include small- and medium-capitalization companies. Subject to country and issuer limitations, the country weightings in the Africa Index are based on their relative gross domestic product (“GDP”) weights as compared to all other countries represented in the Africa Index. As of December 31, 2019, the Africa Index included 80 securities of companies with a market capitalization range of between approximately $999.4 million and $72.8 billion and a weighted average market capitalization of $14.1 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Africa Index by investing in a portfolio of securities that generally replicates the Africa Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Africa Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Africa Index but also may reduce some of the risks of active management, such as poor security selection. Under various circumstances or under certain market conditions, it may not be possible or practicable to purchase all of the securities in the Africa Index or in the weighting of such securities in the Africa Index. In these cases, the Fund may purchase a sample of securities in the Africa Index or underweight or overweight a security in the Africa Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Africa Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the financials sector, and each of the basic materials, communication services and consumer discretionary sectors represented a significant portion of the Fund.
Invest in VanEck Africa Index ETF (AFK)
Historical Stock Data for VanEck Africa Index ETF (AFK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $17.52 | $17.92 | $17.25 | $17.70 | $17.70 | 22,901 |
2025-04-24 | $17.63 | $17.90 | $17.32 | $17.73 | $17.73 | 9,818 |
2025-04-23 | $17.63 | $17.88 | $17.35 | $17.40 | $17.40 | 22,641 |
2025-04-22 | $17.46 | $17.65 | $17.19 | $17.53 | $17.53 | 10,157 |
2025-04-21 | $17.77 | $17.88 | $17.23 | $17.44 | $17.44 | 53,419 |
2025-04-17 | $17.24 | $17.53 | $17.00 | $17.50 | $17.50 | 19,724 |
2025-04-16 | $17.37 | $17.78 | $17.09 | $17.24 | $17.24 | 14,953 |
2025-04-15 | $17.11 | $17.43 | $16.87 | $17.14 | $17.14 | 24,101 |
2025-04-14 | $16.96 | $17.09 | $16.72 | $16.97 | $16.97 | 11,737 |
2025-04-11 | $16.49 | $16.87 | $16.49 | $16.87 | $16.87 | 31,950 |
2025-04-10 | $16.36 | $16.67 | $15.86 | $16.18 | $16.18 | 24,131 |
2025-04-09 | $15.47 | $16.47 | $15.28 | $16.47 | $16.47 | 25,901 |
2025-04-08 | $15.96 | $15.97 | $15.08 | $15.14 | $15.14 | 14,436 |
2025-04-07 | $15.19 | $15.65 | $15.07 | $15.38 | $15.38 | 18,162 |
2025-04-04 | $16.30 | $16.37 | $15.32 | $15.45 | $15.45 | 55,372 |
2025-04-03 | $16.87 | $16.87 | $16.48 | $16.71 | $16.71 | 39,776 |
2025-04-02 | $17.36 | $17.46 | $17.14 | $17.34 | $17.34 | 33,171 |
2025-04-01 | $17.27 | $17.51 | $17.22 | $17.51 | $17.51 | 19,753 |
2025-03-31 | $17.38 | $17.54 | $17.09 | $17.39 | $17.39 | 19,822 |
2025-03-28 | $17.75 | $17.77 | $17.31 | $17.55 | $17.55 | 12,231 |
2025-03-27 | $17.48 | $17.69 | $17.48 | $17.63 | $17.63 | 8,105 |
2025-03-26 | $18.04 | $18.04 | $17.69 | $17.78 | $17.78 | 18,820 |
2025-03-25 | $17.69 | $17.98 | $17.69 | $17.86 | $17.86 | 39,962 |
2025-03-24 | $17.62 | $17.72 | $17.50 | $17.67 | $17.67 | 7,424 |
2025-03-21 | $17.44 | $17.54 | $17.22 | $17.35 | $17.35 | 12,920 |
2025-03-20 | $17.56 | $17.83 | $17.45 | $17.56 | $17.56 | 6,449 |
2025-03-19 | $17.56 | $17.70 | $17.45 | $17.66 | $17.66 | 18,540 |
2025-03-18 | $17.41 | $17.46 | $17.37 | $17.38 | $17.38 | 30,593 |
2025-03-17 | $17.34 | $17.39 | $17.14 | $17.35 | $17.35 | 16,596 |
2025-03-14 | $17.04 | $17.21 | $16.93 | $17.11 | $17.11 | 9,823 |
2025-03-13 | $16.63 | $16.75 | $16.51 | $16.67 | $16.67 | 19,809 |
2025-03-12 | $16.67 | $16.67 | $16.50 | $16.65 | $16.65 | 2,501 |
2025-03-11 | $16.52 | $16.69 | $16.34 | $16.60 | $16.60 | 9,807 |
2025-03-10 | $16.68 | $16.85 | $16.24 | $16.36 | $16.36 | 11,577 |
2025-03-07 | $16.81 | $16.92 | $16.64 | $16.86 | $16.86 | 11,660 |
2025-03-06 | $16.78 | $16.92 | $16.56 | $16.74 | $16.74 | 80,186 |
2025-03-05 | $16.66 | $16.89 | $16.46 | $16.89 | $16.89 | 26,664 |
2025-03-04 | $16.38 | $16.54 | $16.18 | $16.45 | $16.45 | 42,147 |
2025-03-03 | $16.69 | $16.74 | $16.24 | $16.36 | $16.36 | 14,347 |
2025-02-28 | $16.51 | $16.51 | $16.15 | $16.46 | $16.46 | 13,845 |
2025-02-27 | $16.74 | $16.75 | $16.48 | $16.57 | $16.57 | 10,345 |
2025-02-26 | $16.84 | $17.05 | $16.84 | $16.92 | $16.92 | 9,144 |
2025-02-25 | $16.94 | $17.20 | $16.61 | $16.83 | $16.83 | 6,826 |
2025-02-24 | $16.93 | $17.07 | $16.76 | $16.83 | $16.83 | 11,290 |
2025-02-21 | $17.21 | $17.26 | $16.77 | $16.90 | $16.90 | 14,172 |
2025-02-20 | $17.17 | $17.26 | $17.09 | $17.18 | $17.18 | 3,058 |
2025-02-19 | $17.05 | $17.25 | $16.93 | $17.17 | $17.17 | 9,992 |
2025-02-18 | $17.24 | $17.35 | $17.10 | $17.16 | $17.16 | 17,800 |
2025-02-14 | $17.29 | $17.29 | $17.00 | $17.08 | $17.08 | 16,384 |
2025-02-13 | $17.11 | $17.19 | $17.02 | $17.19 | $17.19 | 8,430 |
2025-02-12 | $17.05 | $17.15 | $16.95 | $17.05 | $17.05 | 19,416 |
2025-02-11 | $17.11 | $17.12 | $16.87 | $16.95 | $16.95 | 9,955 |
2025-02-10 | $17.13 | $17.14 | $16.95 | $17.11 | $17.11 | 9,025 |
2025-02-07 | $17.11 | $17.11 | $16.81 | $16.98 | $16.98 | 8,435 |
2025-02-06 | $16.95 | $17.13 | $16.85 | $17.02 | $17.02 | 49,176 |
2025-02-05 | $16.92 | $16.92 | $16.70 | $16.92 | $16.92 | 20,273 |
2025-02-04 | $16.77 | $16.80 | $16.72 | $16.80 | $16.80 | 3,392 |
2025-02-03 | $16.42 | $16.73 | $16.31 | $16.63 | $16.63 | 9,542 |
2025-01-31 | $16.76 | $16.76 | $16.42 | $16.55 | $16.55 | 16,654 |
2025-01-30 | $16.71 | $16.76 | $16.60 | $16.76 | $16.76 | 11,452 |
2025-01-29 | $16.40 | $16.50 | $16.25 | $16.39 | $16.39 | 11,290 |
2025-01-28 | $16.18 | $16.36 | $16.02 | $16.24 | $16.24 | 12,810 |
2025-01-27 | $16.48 | $16.48 | $16.06 | $16.21 | $16.21 | 9,588 |
2025-01-24 | $16.47 | $16.47 | $16.23 | $16.30 | $16.30 | 11,499 |
2025-01-23 | $16.31 | $16.40 | $16.12 | $16.39 | $16.39 | 8,851 |
2025-01-22 | $16.45 | $16.45 | $16.16 | $16.26 | $16.26 | 6,484 |
2025-01-21 | $16.30 | $16.30 | $16.18 | $16.30 | $16.30 | 7,059 |
2025-01-17 | $16.20 | $16.20 | $16.00 | $16.18 | $16.18 | 3,675 |
2025-01-16 | $16.16 | $16.16 | $15.90 | $15.98 | $15.98 | 7,879 |
2025-01-15 | $16.03 | $16.06 | $15.91 | $16.05 | $16.05 | 16,224 |
2025-01-14 | $15.88 | $15.88 | $15.62 | $15.87 | $15.87 | 51,705 |
2025-01-13 | $15.76 | $15.80 | $15.62 | $15.79 | $15.79 | 6,473 |
2025-01-10 | $15.93 | $15.93 | $15.66 | $15.86 | $15.86 | 5,163 |
2025-01-08 | $15.93 | $15.93 | $15.65 | $15.89 | $15.89 | 8,239 |
2025-01-07 | $16.22 | $16.22 | $15.94 | $15.94 | $15.94 | 5,911 |
2025-01-06 | $16.30 | $16.36 | $15.93 | $16.05 | $16.05 | 16,681 |
2025-01-03 | $15.80 | $15.99 | $15.60 | $15.99 | $15.99 | 19,775 |
2025-01-02 | $15.76 | $15.76 | $15.57 | $15.71 | $15.71 | 14,340 |
2024-12-31 | $15.59 | $15.72 | $15.36 | $15.47 | $15.47 | 13,265 |
2024-12-30 | $15.58 | $15.58 | $15.36 | $15.55 | $15.55 | 64,502 |
2024-12-27 | $15.79 | $15.79 | $15.46 | $15.71 | $15.71 | 11,306 |
2024-12-26 | $15.70 | $15.93 | $15.66 | $15.73 | $15.73 | 4,983 |
2024-12-24 | $15.89 | $15.89 | $15.62 | $15.68 | $15.68 | 2,112 |
2024-12-23 | $15.84 | $15.90 | $15.61 | $15.84 | $15.84 | 6,712 |
2024-12-20 | $15.62 | $15.85 | $15.51 | $15.85 | $15.85 | 5,365 |
2024-12-19 | $15.81 | $15.84 | $15.45 | $15.65 | $15.65 | 5,808 |
2024-12-18 | $16.11 | $16.11 | $15.37 | $15.57 | $15.57 | 10,975 |
2024-12-17 | $16.16 | $16.27 | $15.95 | $16.15 | $16.15 | 6,616 |
2024-12-16 | $16.29 | $16.40 | $16.10 | $16.10 | $16.10 | 24,357 |
2024-12-13 | $16.55 | $16.55 | $16.26 | $16.51 | $16.51 | 3,641 |
2024-12-12 | $16.69 | $16.72 | $16.48 | $16.50 | $16.50 | 7,838 |
2024-12-11 | $16.55 | $16.78 | $16.50 | $16.78 | $16.78 | 5,973 |
2024-12-10 | $16.60 | $16.65 | $16.45 | $16.60 | $16.60 | 16,947 |
2024-12-09 | $16.63 | $16.75 | $16.41 | $16.53 | $16.53 | 38,665 |
2024-12-06 | $16.37 | $16.39 | $16.07 | $16.38 | $16.38 | 12,670 |
2024-12-05 | $16.33 | $16.44 | $16.22 | $16.40 | $16.40 | 9,819 |
2024-12-04 | $16.27 | $16.42 | $16.08 | $16.30 | $16.30 | 9,489 |
2024-12-03 | $16.25 | $16.34 | $16.04 | $16.31 | $16.31 | 13,012 |
2024-12-02 | $16.20 | $16.25 | $16.00 | $16.18 | $16.18 | 4,624 |
2024-11-29 | $16.14 | $16.36 | $16.00 | $16.13 | $16.13 | 10,367 |
2024-11-27 | $16.13 | $16.13 | $15.94 | $16.05 | $16.05 | 13,276 |
2024-11-26 | $16.08 | $16.18 | $16.00 | $16.06 | $16.06 | 6,611 |
2024-11-25 | $16.18 | $16.20 | $15.99 | $16.05 | $16.05 | 8,164 |
2024-11-22 | $16.04 | $16.18 | $16.00 | $16.18 | $16.18 | 12,223 |
2024-11-21 | $16.02 | $16.07 | $15.91 | $16.07 | $16.07 | 15,604 |
2024-11-20 | $16.04 | $16.04 | $15.73 | $15.80 | $15.80 | 154,599 |
2024-11-19 | $15.94 | $16.14 | $15.88 | $16.08 | $16.08 | 13,614 |
2024-11-18 | $15.75 | $15.89 | $15.73 | $15.89 | $15.89 | 10,048 |
2024-11-15 | $15.82 | $15.82 | $15.56 | $15.66 | $15.66 | 5,292 |
2024-11-14 | $15.67 | $15.98 | $15.55 | $15.67 | $15.67 | 16,296 |
2024-11-13 | $15.85 | $16.02 | $15.63 | $15.69 | $15.69 | 7,779 |
2024-11-12 | $15.98 | $16.00 | $15.67 | $15.78 | $15.78 | 7,483 |
2024-11-11 | $16.40 | $16.40 | $16.03 | $16.18 | $16.18 | 7,504 |
2024-11-08 | $16.71 | $16.77 | $16.28 | $16.33 | $16.33 | 12,999 |
2024-11-07 | $16.79 | $16.81 | $16.46 | $16.81 | $16.81 | 13,974 |
2024-11-06 | $16.52 | $16.52 | $16.08 | $16.39 | $16.39 | 36,711 |
2024-11-05 | $16.60 | $16.73 | $16.50 | $16.73 | $16.73 | 22,318 |
2024-11-04 | $16.72 | $16.72 | $16.38 | $16.47 | $16.47 | 7,280 |
2024-11-01 | $16.78 | $16.97 | $16.51 | $16.68 | $16.68 | 14,218 |
2024-10-31 | $16.73 | $17.09 | $16.31 | $16.43 | $16.43 | 31,046 |
2024-10-30 | $16.77 | $16.83 | $16.71 | $16.71 | $16.71 | 2,568 |
2024-10-29 | $16.83 | $16.99 | $16.83 | $16.84 | $16.84 | 22,303 |
2024-10-28 | $16.87 | $16.99 | $16.85 | $16.99 | $16.99 | 11,863 |
2024-10-25 | $17.02 | $17.04 | $16.80 | $16.85 | $16.85 | 7,973 |
2024-10-24 | $17.08 | $17.08 | $16.71 | $16.94 | $16.94 | 10,532 |
2024-10-23 | $16.99 | $17.00 | $16.59 | $16.60 | $16.60 | 18,853 |
2024-10-22 | $17.00 | $17.14 | $16.91 | $17.04 | $17.04 | 6,223 |
2024-10-21 | $17.19 | $17.19 | $16.71 | $17.00 | $17.00 | 6,460 |
2024-10-18 | $16.86 | $16.98 | $16.69 | $16.98 | $16.98 | 14,546 |
2024-10-17 | $16.93 | $16.98 | $16.61 | $16.81 | $16.81 | 5,768 |
2024-10-16 | $16.80 | $16.80 | $16.49 | $16.57 | $16.57 | 5,548 |
2024-10-15 | $16.72 | $16.80 | $16.35 | $16.35 | $16.35 | 14,458 |
2024-10-14 | $16.75 | $16.80 | $16.54 | $16.54 | $16.54 | 6,132 |
2024-10-11 | $16.78 | $16.80 | $16.70 | $16.73 | $16.73 | 6,327 |
2024-10-10 | $16.67 | $16.76 | $16.53 | $16.70 | $16.70 | 4,143 |
2024-10-09 | $16.51 | $16.55 | $16.29 | $16.54 | $16.54 | 5,704 |
2024-10-08 | $16.66 | $16.77 | $16.30 | $16.30 | $16.30 | 6,456 |
2024-10-07 | $16.87 | $16.92 | $16.64 | $16.66 | $16.66 | 4,168 |
2024-10-04 | $16.88 | $17.18 | $16.81 | $16.87 | $16.87 | 4,220 |
2024-10-03 | $16.79 | $17.00 | $16.62 | $16.80 | $16.80 | 7,243 |
2024-10-02 | $17.10 | $17.16 | $16.79 | $16.80 | $16.80 | 5,683 |
2024-10-01 | $17.14 | $17.14 | $16.93 | $17.10 | $17.10 | 12,276 |
2024-09-30 | $17.10 | $17.19 | $16.72 | $16.79 | $16.79 | 12,249 |
2024-09-27 | $17.25 | $17.25 | $17.00 | $17.25 | $17.25 | 16,067 |
2024-09-26 | $17.10 | $17.25 | $17.02 | $17.25 | $17.25 | 9,011 |
2024-09-25 | $17.00 | $17.10 | $16.80 | $16.82 | $16.82 | 19,626 |
2024-09-24 | $17.00 | $17.13 | $16.83 | $16.95 | $16.95 | 20,557 |
2024-09-23 | $16.83 | $16.89 | $16.70 | $16.78 | $16.78 | 4,490 |
2024-09-20 | $16.73 | $16.73 | $16.46 | $16.60 | $16.60 | 4,623 |
2024-09-19 | $16.88 | $16.88 | $16.47 | $16.82 | $16.82 | 11,005 |
2024-09-18 | $16.41 | $16.48 | $16.16 | $16.16 | $16.16 | 7,280 |
2024-09-17 | $16.56 | $16.59 | $16.15 | $16.28 | $16.28 | 8,290 |
2024-09-16 | $16.21 | $16.30 | $16.01 | $16.22 | $16.22 | 16,638 |
2024-09-13 | $16.20 | $16.29 | $15.93 | $15.93 | $15.93 | 6,177 |
2024-09-12 | $15.85 | $15.95 | $15.72 | $15.78 | $15.78 | 24,600 |
2024-09-11 | $15.69 | $15.84 | $15.54 | $15.84 | $15.84 | 4,401 |
2024-09-10 | $15.70 | $15.75 | $15.29 | $15.59 | $15.59 | 15,098 |
2024-09-09 | $15.75 | $15.81 | $15.52 | $15.52 | $15.52 | 4,949 |
2024-09-06 | $15.91 | $15.98 | $15.58 | $15.68 | $15.68 | 10,728 |
2024-09-05 | $15.75 | $16.03 | $15.59 | $15.80 | $15.80 | 96,516 |
2024-09-04 | $15.60 | $15.78 | $15.60 | $15.75 | $15.75 | 3,733 |
2024-09-03 | $16.19 | $16.25 | $15.62 | $15.62 | $15.62 | 21,768 |
2024-08-30 | $16.36 | $16.58 | $16.25 | $16.35 | $16.35 | 9,716 |
2024-08-29 | $16.49 | $16.68 | $16.43 | $16.44 | $16.44 | 5,327 |
2024-08-28 | $16.56 | $16.57 | $16.36 | $16.40 | $16.40 | 12,044 |
2024-08-27 | $16.58 | $16.79 | $16.48 | $16.75 | $16.75 | 9,862 |
2024-08-26 | $16.75 | $16.76 | $16.49 | $16.58 | $16.58 | 9,607 |
2024-08-23 | $16.32 | $16.78 | $16.20 | $16.78 | $16.78 | 20,898 |
2024-08-22 | $16.30 | $16.30 | $15.89 | $16.18 | $16.18 | 6,030 |
2024-08-21 | $16.36 | $16.49 | $16.17 | $16.36 | $16.36 | 2,284 |
2024-08-20 | $16.45 | $16.45 | $16.13 | $16.40 | $16.40 | 11,050 |
2024-08-19 | $16.29 | $16.44 | $16.15 | $16.42 | $16.42 | 18,403 |
2024-08-16 | $16.00 | $16.11 | $15.73 | $16.10 | $16.10 | 11,964 |
2024-08-15 | $15.88 | $16.02 | $15.75 | $16.02 | $16.02 | 23,503 |
2024-08-14 | $15.69 | $15.80 | $15.54 | $15.73 | $15.73 | 4,462 |
2024-08-13 | $15.63 | $15.73 | $15.50 | $15.70 | $15.70 | 13,888 |
2024-08-12 | $15.41 | $15.50 | $15.29 | $15.41 | $15.41 | 24,232 |
2024-08-09 | $15.24 | $15.41 | $15.10 | $15.25 | $15.25 | 7,097 |
2024-08-08 | $15.06 | $15.27 | $14.96 | $15.18 | $15.18 | 39,279 |
2024-08-07 | $15.21 | $15.27 | $14.73 | $14.73 | $14.73 | 27,494 |
2024-08-06 | $15.08 | $15.16 | $14.56 | $15.11 | $15.11 | 38,664 |
2024-08-05 | $14.56 | $15.00 | $14.45 | $14.88 | $14.88 | 330,747 |
2024-08-02 | $15.80 | $15.94 | $14.90 | $15.16 | $15.16 | 288,966 |
2024-08-01 | $16.09 | $16.28 | $15.89 | $15.97 | $15.97 | 106,820 |
2024-07-31 | $16.12 | $16.29 | $16.01 | $16.27 | $16.27 | 24,382 |
2024-07-30 | $15.82 | $16.05 | $15.81 | $16.00 | $16.00 | 71,768 |
2024-07-29 | $15.85 | $16.00 | $15.80 | $15.88 | $15.88 | 18,181 |
2024-07-26 | $15.86 | $15.99 | $15.86 | $15.94 | $15.94 | 7,220 |
2024-07-25 | $15.71 | $16.00 | $15.50 | $15.76 | $15.76 | 20,743 |
2024-07-24 | $16.04 | $16.28 | $15.82 | $15.90 | $15.90 | 198,461 |
2024-07-23 | $15.90 | $16.23 | $15.80 | $16.10 | $16.10 | 112,238 |
2024-07-22 | $16.11 | $16.30 | $16.00 | $16.11 | $16.11 | 16,326 |
2024-07-19 | $15.97 | $16.38 | $15.81 | $16.10 | $16.10 | 28,078 |
2024-07-18 | $16.30 | $16.43 | $16.09 | $16.09 | $16.09 | 14,661 |
2024-07-17 | $16.51 | $16.61 | $16.40 | $16.49 | $16.49 | 7,136 |
2024-07-16 | $16.51 | $16.71 | $16.50 | $16.61 | $16.61 | 15,666 |
2024-07-15 | $16.56 | $16.80 | $16.53 | $16.61 | $16.61 | 23,378 |
2024-07-12 | $16.75 | $16.85 | $16.51 | $16.82 | $16.82 | 12,811 |
2024-07-11 | $16.35 | $16.75 | $16.35 | $16.50 | $16.50 | 24,484 |
2024-07-10 | $16.24 | $16.49 | $16.24 | $16.38 | $16.38 | 22,933 |
2024-07-09 | $16.02 | $16.47 | $16.02 | $16.21 | $16.21 | 39,151 |
2024-07-08 | $16.17 | $16.30 | $15.88 | $16.20 | $16.20 | 76,197 |
2024-07-05 | $15.99 | $16.36 | $15.86 | $16.17 | $16.17 | 81,906 |
2024-07-03 | $15.71 | $15.87 | $15.58 | $15.83 | $15.83 | 79,655 |
2024-07-02 | $15.54 | $15.89 | $15.48 | $15.74 | $15.74 | 88,065 |
2024-07-01 | $15.84 | $15.87 | $15.49 | $15.55 | $15.55 | 37,196 |
2024-06-28 | $15.75 | $15.96 | $15.53 | $15.74 | $15.74 | 26,159 |
2024-06-27 | $15.75 | $15.80 | $15.54 | $15.70 | $15.70 | 8,604 |
2024-06-26 | $15.73 | $15.80 | $15.54 | $15.80 | $15.80 | 4,376 |
2024-06-25 | $15.71 | $15.72 | $15.56 | $15.69 | $15.69 | 6,498 |
2024-06-24 | $15.48 | $15.98 | $15.44 | $15.75 | $15.75 | 9,747 |
2024-06-21 | $15.94 | $15.95 | $15.75 | $15.91 | $15.91 | 7,650 |
2024-06-20 | $15.98 | $15.98 | $15.69 | $15.95 | $15.95 | 7,677 |
2024-06-18 | $15.79 | $15.91 | $15.33 | $15.85 | $15.85 | 32,427 |
2024-06-17 | $15.65 | $15.79 | $15.50 | $15.69 | $15.69 | 27,706 |
2024-06-14 | $15.46 | $15.60 | $15.26 | $15.60 | $15.60 | 37,835 |
2024-06-13 | $15.59 | $15.59 | $15.20 | $15.25 | $15.25 | 8,187 |
2024-06-12 | $15.41 | $15.71 | $15.26 | $15.41 | $15.41 | 28,342 |
2024-06-11 | $15.38 | $15.42 | $15.11 | $15.25 | $15.25 | 20,786 |
2024-06-10 | $15.55 | $15.55 | $15.36 | $15.44 | $15.44 | 12,179 |
2024-06-07 | $15.70 | $15.72 | $15.40 | $15.50 | $15.50 | 20,995 |
2024-06-06 | $15.68 | $15.79 | $15.55 | $15.69 | $15.69 | 3,858 |
2024-06-05 | $15.45 | $15.74 | $15.36 | $15.52 | $15.52 | 14,775 |
2024-06-04 | $15.85 | $15.94 | $15.49 | $15.49 | $15.49 | 11,727 |
2024-06-03 | $15.60 | $15.97 | $15.60 | $15.88 | $15.88 | 26,764 |
2024-05-31 | $15.92 | $16.02 | $15.59 | $15.78 | $15.78 | 49,002 |
2024-05-30 | $16.00 | $16.06 | $15.90 | $15.90 | $15.90 | 12,171 |
2024-05-29 | $15.97 | $16.20 | $15.97 | $16.20 | $16.20 | 16,754 |
2024-05-28 | $16.02 | $16.13 | $15.95 | $16.10 | $16.10 | 22,861 |
2024-05-24 | $15.73 | $16.00 | $15.55 | $15.94 | $15.94 | 69,727 |
2024-05-23 | $15.94 | $15.94 | $15.55 | $15.55 | $15.55 | 11,009 |
2024-05-22 | $16.28 | $16.28 | $15.92 | $15.96 | $15.96 | 8,523 |
2024-05-21 | $16.03 | $16.42 | $15.97 | $16.35 | $16.35 | 21,256 |
2024-05-20 | $15.96 | $16.10 | $15.96 | $16.07 | $16.07 | 7,234 |
2024-05-17 | $15.98 | $16.00 | $15.88 | $15.88 | $15.88 | 3,165 |
2024-05-16 | $16.00 | $16.00 | $15.89 | $15.99 | $15.99 | 4,801 |
2024-05-15 | $15.77 | $15.94 | $15.62 | $15.89 | $15.89 | 6,421 |
2024-05-14 | $15.62 | $15.75 | $15.60 | $15.69 | $15.69 | 4,885 |
2024-05-13 | $15.59 | $15.62 | $15.42 | $15.62 | $15.62 | 3,488 |
2024-05-10 | $15.46 | $15.59 | $15.33 | $15.59 | $15.59 | 2,827 |
2024-05-09 | $15.23 | $15.47 | $15.12 | $15.39 | $15.39 | 8,277 |
2024-05-08 | $15.51 | $15.55 | $15.31 | $15.37 | $15.37 | 8,937 |
2024-05-07 | $15.50 | $15.56 | $15.44 | $15.51 | $15.51 | 9,678 |
2024-05-06 | $15.21 | $15.50 | $15.21 | $15.50 | $15.50 | 32,821 |
2024-05-03 | $14.98 | $15.21 | $14.96 | $15.21 | $15.21 | 5,978 |
2024-05-02 | $14.97 | $15.21 | $14.73 | $15.18 | $15.18 | 13,665 |
2024-05-01 | $15.01 | $15.12 | $14.95 | $14.97 | $14.97 | 6,342 |
2024-04-30 | $14.91 | $15.04 | $14.71 | $14.81 | $14.81 | 3,749 |
2024-04-29 | $14.90 | $15.10 | $14.79 | $15.09 | $15.09 | 7,349 |
2024-04-26 | $14.68 | $14.94 | $14.68 | $14.94 | $14.94 | 6,810 |
2024-04-25 | $14.52 | $14.61 | $14.51 | $14.56 | $14.56 | 2,362 |
2024-04-24 | $14.57 | $14.63 | $14.55 | $14.60 | $14.60 | 1,803 |
2024-04-23 | $14.73 | $14.84 | $14.58 | $14.70 | $14.70 | 4,007 |
2024-04-22 | $14.74 | $14.85 | $14.54 | $14.82 | $14.82 | 12,090 |
2024-04-19 | $14.67 | $14.70 | $14.60 | $14.65 | $14.65 | 3,990 |
2024-04-18 | $14.72 | $14.72 | $14.58 | $14.61 | $14.61 | 8,924 |
2024-04-17 | $14.75 | $14.84 | $14.60 | $14.70 | $14.70 | 6,155 |
2024-04-16 | $14.99 | $15.11 | $14.57 | $14.57 | $14.57 | 10,037 |
2024-04-15 | $15.22 | $15.42 | $15.00 | $15.09 | $15.09 | 13,563 |
2024-04-12 | $15.40 | $15.42 | $15.10 | $15.22 | $15.22 | 7,908 |
2024-04-11 | $15.49 | $15.49 | $15.27 | $15.40 | $15.40 | 9,034 |
2024-04-10 | $15.38 | $15.48 | $14.99 | $15.26 | $15.26 | 9,035 |
2024-04-09 | $15.11 | $15.49 | $15.10 | $15.48 | $15.48 | 7,522 |
2024-04-08 | $15.15 | $15.47 | $15.11 | $15.34 | $15.34 | 31,265 |
2024-04-05 | $15.00 | $15.20 | $14.99 | $15.15 | $15.15 | 5,983 |
2024-04-04 | $15.00 | $15.31 | $15.00 | $15.00 | $15.00 | 42,627 |
2024-04-03 | $14.99 | $15.00 | $14.81 | $14.91 | $14.91 | 14,021 |
2024-04-02 | $14.76 | $14.98 | $14.61 | $14.98 | $14.98 | 5,807 |
2024-04-01 | $14.66 | $15.00 | $14.57 | $14.74 | $14.74 | 11,513 |
2024-03-28 | $14.45 | $14.57 | $14.45 | $14.57 | $14.57 | 8,714 |
2024-03-27 | $14.34 | $14.48 | $14.29 | $14.48 | $14.48 | 8,751 |
2024-03-26 | $14.42 | $14.42 | $14.11 | $14.39 | $14.39 | 9,446 |
2024-03-25 | $14.27 | $14.40 | $14.25 | $14.31 | $14.31 | 9,749 |
2024-03-22 | $14.19 | $14.33 | $14.18 | $14.27 | $14.27 | 5,778 |
2024-03-21 | $14.35 | $14.35 | $14.05 | $14.11 | $14.11 | 7,792 |
2024-03-20 | $14.00 | $14.30 | $13.88 | $14.30 | $14.30 | 15,696 |
2024-03-19 | $13.90 | $13.91 | $13.90 | $13.91 | $13.91 | 1,560 |
2024-03-18 | $14.08 | $14.08 | $13.72 | $13.92 | $13.92 | 10,326 |
2024-03-15 | $14.00 | $14.00 | $13.90 | $13.95 | $13.95 | 10,228 |
2024-03-14 | $13.99 | $13.99 | $13.94 | $13.94 | $13.94 | 4,614 |
2024-03-13 | $13.81 | $13.98 | $13.79 | $13.95 | $13.95 | 14,118 |
2024-03-12 | $13.88 | $13.95 | $13.77 | $13.77 | $13.77 | 8,300 |
2024-03-11 | $13.79 | $13.95 | $13.79 | $13.95 | $13.95 | 13,330 |
2024-03-08 | $13.50 | $13.92 | $13.50 | $13.68 | $13.68 | 43,722 |
2024-03-07 | $13.43 | $13.50 | $13.35 | $13.50 | $13.50 | 11,767 |
2024-03-06 | $13.26 | $13.50 | $13.04 | $13.24 | $13.24 | 18,559 |
2024-03-05 | $13.49 | $13.50 | $13.27 | $13.42 | $13.42 | 5,108 |
2024-03-04 | $13.27 | $13.38 | $13.16 | $13.33 | $13.33 | 7,500 |
2024-03-01 | $13.39 | $13.44 | $13.23 | $13.44 | $13.44 | 4,503 |
2024-02-29 | $13.05 | $13.27 | $13.05 | $13.15 | $13.15 | 3,519 |
2024-02-28 | $13.23 | $13.23 | $12.98 | $13.06 | $13.06 | 5,916 |
2024-02-27 | $13.06 | $13.16 | $12.99 | $13.11 | $13.11 | 7,796 |
2024-02-26 | $13.01 | $13.11 | $12.88 | $12.91 | $12.91 | 9,987 |
2024-02-23 | $13.05 | $13.28 | $12.84 | $13.11 | $13.11 | 133,832 |
2024-02-22 | $12.95 | $13.06 | $12.91 | $12.93 | $12.93 | 3,060 |
2024-02-21 | $13.07 | $13.10 | $12.85 | $12.95 | $12.95 | 6,111 |
2024-02-20 | $13.16 | $13.23 | $13.01 | $13.06 | $13.06 | 5,195 |
2024-02-16 | $12.90 | $13.05 | $12.90 | $13.05 | $13.05 | 3,928 |
2024-02-15 | $12.96 | $12.98 | $12.94 | $12.98 | $12.98 | 7,666 |
2024-02-14 | $13.06 | $13.13 | $12.88 | $12.95 | $12.95 | 16,852 |
2024-02-13 | $13.26 | $13.26 | $13.02 | $13.09 | $13.09 | 4,718 |
2024-02-12 | $13.29 | $13.29 | $13.11 | $13.28 | $13.28 | 10,665 |
2024-02-09 | $13.25 | $13.25 | $13.12 | $13.17 | $13.17 | 7,506 |
2024-02-08 | $13.25 | $13.29 | $13.17 | $13.29 | $13.29 | 2,706 |
2024-02-07 | $13.35 | $13.35 | $13.18 | $13.23 | $13.23 | 9,856 |
2024-02-06 | $13.16 | $13.50 | $13.16 | $13.28 | $13.28 | 5,385 |
2024-02-05 | $13.00 | $13.13 | $13.00 | $13.06 | $13.06 | 14,272 |
2024-02-02 | $13.53 | $13.53 | $13.12 | $13.25 | $13.25 | 8,679 |
2024-02-01 | $13.43 | $13.60 | $13.41 | $13.55 | $13.55 | 3,895 |
2024-01-31 | $13.61 | $13.67 | $13.23 | $13.36 | $13.36 | 10,268 |
2024-01-30 | $13.59 | $13.67 | $13.59 | $13.66 | $13.66 | 7,191 |
2024-01-29 | $13.27 | $13.50 | $13.27 | $13.49 | $13.49 | 16,586 |
2024-01-26 | $13.65 | $13.81 | $13.48 | $13.52 | $13.52 | 7,039 |
2024-01-25 | $13.60 | $13.75 | $13.39 | $13.58 | $13.58 | 7,922 |
2024-01-24 | $13.80 | $13.80 | $13.30 | $13.53 | $13.53 | 3,302 |
2024-01-23 | $13.30 | $13.69 | $13.20 | $13.51 | $13.51 | 13,566 |
2024-01-22 | $13.41 | $13.70 | $13.27 | $13.27 | $13.27 | 9,129 |
2024-01-19 | $13.59 | $13.71 | $13.50 | $13.68 | $13.68 | 5,817 |
2024-01-18 | $13.34 | $13.71 | $13.34 | $13.56 | $13.56 | 3,282 |
2024-01-17 | $13.48 | $13.73 | $13.37 | $13.39 | $13.39 | 7,478 |
2024-01-16 | $13.65 | $13.86 | $13.60 | $13.60 | $13.60 | 14,493 |
2024-01-12 | $13.86 | $14.02 | $13.81 | $13.90 | $13.90 | 9,769 |
2024-01-11 | $14.06 | $14.06 | $13.70 | $13.81 | $13.81 | 6,513 |
2024-01-10 | $13.99 | $13.99 | $13.85 | $13.95 | $13.95 | 5,884 |
2024-01-09 | $13.99 | $14.03 | $13.81 | $13.98 | $13.98 | 9,797 |
2024-01-08 | $13.84 | $14.05 | $13.81 | $13.99 | $13.99 | 4,069 |
2024-01-05 | $13.99 | $14.07 | $13.90 | $13.97 | $13.97 | 4,426 |
2024-01-04 | $13.83 | $14.07 | $13.83 | $13.98 | $13.98 | 9,793 |
2024-01-03 | $13.92 | $13.92 | $13.86 | $13.86 | $13.86 | 3,377 |
2024-01-02 | $14.09 | $14.25 | $13.80 | $14.05 | $14.05 | 16,046 |
2023-12-29 | $13.82 | $14.14 | $13.80 | $13.80 | $13.80 | 16,389 |
2023-12-28 | $13.99 | $13.99 | $13.67 | $13.82 | $13.82 | 15,081 |
2023-12-27 | $14.13 | $14.13 | $13.85 | $13.99 | $13.99 | 16,245 |
2023-12-26 | $13.76 | $14.12 | $13.62 | $14.05 | $14.05 | 16,045 |
2023-12-22 | $13.86 | $14.08 | $13.79 | $13.96 | $13.96 | 20,324 |
2023-12-21 | $13.70 | $13.77 | $13.64 | $13.73 | $13.73 | 21,370 |
2023-12-20 | $13.75 | $13.77 | $13.55 | $13.55 | $13.55 | 27,835 |
2023-12-19 | $13.58 | $13.79 | $13.58 | $13.75 | $13.75 | 9,247 |
2023-12-18 | $14.01 | $14.01 | $13.63 | $13.67 | $13.67 | 48,183 |
2023-12-15 | $13.99 | $14.07 | $13.91 | $14.04 | $13.72 | 5,480 |
2023-12-14 | $14.15 | $14.15 | $13.93 | $14.11 | $13.79 | 12,288 |
2023-12-13 | $13.51 | $13.62 | $13.16 | $13.62 | $13.31 | 24,166 |
2023-12-12 | $13.52 | $13.69 | $13.51 | $13.54 | $13.24 | 13,257 |
2023-12-11 | $13.87 | $13.87 | $13.50 | $13.69 | $13.38 | 18,333 |
2023-12-08 | $13.77 | $13.99 | $13.70 | $13.96 | $13.65 | 6,709 |
2023-12-07 | $13.70 | $13.96 | $13.61 | $13.68 | $13.37 | 15,362 |
2023-12-06 | $13.88 | $14.00 | $13.71 | $13.71 | $13.40 | 4,044 |
2023-12-05 | $13.94 | $13.96 | $13.70 | $13.92 | $13.61 | 12,260 |
2023-12-04 | $14.01 | $14.24 | $13.91 | $13.92 | $13.61 | 10,716 |
2023-12-01 | $14.02 | $14.25 | $13.93 | $14.25 | $13.93 | 15,655 |
2023-11-30 | $13.99 | $14.01 | $13.85 | $13.99 | $13.68 | 6,172 |
2023-11-29 | $13.97 | $14.00 | $13.88 | $13.97 | $13.65 | 16,610 |
2023-11-28 | $14.03 | $14.03 | $13.83 | $13.97 | $13.66 | 3,227 |
2023-11-27 | $14.01 | $14.03 | $13.85 | $14.03 | $13.72 | 3,706 |
2023-11-24 | $13.94 | $14.31 | $13.94 | $14.01 | $13.70 | 2,424 |
2023-11-22 | $13.73 | $13.94 | $13.70 | $13.83 | $13.52 | 15,653 |
2023-11-21 | $14.00 | $14.00 | $13.71 | $13.91 | $13.60 | 5,823 |
2023-11-20 | $13.66 | $14.04 | $13.66 | $13.88 | $13.57 | 8,667 |
2023-11-17 | $13.66 | $13.81 | $13.62 | $13.65 | $13.34 | 5,164 |
2023-11-16 | $13.74 | $13.93 | $13.60 | $13.60 | $13.29 | 4,546 |
2023-11-15 | $14.00 | $14.30 | $13.98 | $13.98 | $13.67 | 12,598 |
2023-11-14 | $13.66 | $13.94 | $13.50 | $13.94 | $13.63 | 10,979 |
2023-11-13 | $13.43 | $13.44 | $13.23 | $13.43 | $13.13 | 6,368 |
2023-11-10 | $13.40 | $13.40 | $13.16 | $13.31 | $13.31 | 9,788 |
2023-11-09 | $13.48 | $13.64 | $13.19 | $13.40 | $13.40 | 5,235 |
2023-11-08 | $13.61 | $13.68 | $13.36 | $13.36 | $13.36 | 5,574 |
2023-11-07 | $13.82 | $13.89 | $13.69 | $13.71 | $13.71 | 6,188 |
2023-11-06 | $14.74 | $14.74 | $13.90 | $13.92 | $13.92 | 14,807 |
2023-11-03 | $13.80 | $14.10 | $13.74 | $14.04 | $14.04 | 6,502 |
2023-11-02 | $13.55 | $13.72 | $13.55 | $13.64 | $13.64 | 3,312 |
2023-11-01 | $13.43 | $13.43 | $13.29 | $13.43 | $13.43 | 2,904 |
2023-10-31 | $13.22 | $13.52 | $13.22 | $13.25 | $13.25 | 3,883 |
2023-10-30 | $13.14 | $13.50 | $13.14 | $13.48 | $13.48 | 7,706 |
2023-10-27 | $13.06 | $13.10 | $12.96 | $13.07 | $13.07 | 14,593 |
2023-10-26 | $13.36 | $13.66 | $13.02 | $13.06 | $13.06 | 14,725 |
2023-10-25 | $13.96 | $13.96 | $13.45 | $13.71 | $13.71 | 8,029 |
2023-10-24 | $13.96 | $14.01 | $13.74 | $13.97 | $13.97 | 4,970 |
2023-10-23 | $14.08 | $14.08 | $13.71 | $13.89 | $13.89 | 7,100 |
2023-10-20 | $14.07 | $14.07 | $13.80 | $13.91 | $13.91 | 2,642 |
2023-10-19 | $13.91 | $14.10 | $13.72 | $13.86 | $13.86 | 3,403 |
2023-10-18 | $14.23 | $14.34 | $13.75 | $14.08 | $14.08 | 8,708 |
2023-10-17 | $13.97 | $14.16 | $13.96 | $14.12 | $14.12 | 1,917 |
2023-10-16 | $13.85 | $14.06 | $13.85 | $13.92 | $13.92 | 3,005 |
2023-10-13 | $13.92 | $13.92 | $13.78 | $13.85 | $13.85 | 3,159 |
2023-10-12 | $14.10 | $14.10 | $13.63 | $13.75 | $13.75 | 11,666 |
2023-10-11 | $14.20 | $14.20 | $14.02 | $14.02 | $14.02 | 7,945 |
2023-10-10 | $14.12 | $14.12 | $14.04 | $14.11 | $14.11 | 1,369 |
2023-10-09 | $13.49 | $13.82 | $13.45 | $13.82 | $13.82 | 7,763 |
2023-10-06 | $13.57 | $13.57 | $13.42 | $13.45 | $13.45 | 6,943 |
2023-10-05 | $13.67 | $13.86 | $13.40 | $13.56 | $13.56 | 3,411 |
2023-10-04 | $13.75 | $13.96 | $13.50 | $13.60 | $13.60 | 7,199 |
2023-10-03 | $13.88 | $13.97 | $13.78 | $13.80 | $13.80 | 3,226 |
2023-10-02 | $14.17 | $14.17 | $13.81 | $13.99 | $13.99 | 5,529 |
2023-09-29 | $14.20 | $14.30 | $14.08 | $14.11 | $14.11 | 2,407 |
2023-09-28 | $13.95 | $14.00 | $13.81 | $13.94 | $13.94 | 22,579 |
2023-09-27 | $13.87 | $14.08 | $13.79 | $13.79 | $13.79 | 4,612 |
2023-09-26 | $14.00 | $14.15 | $13.90 | $13.90 | $13.90 | 9,287 |
2023-09-25 | $14.24 | $14.54 | $14.00 | $14.00 | $14.00 | 22,936 |
2023-09-22 | $14.67 | $14.67 | $14.20 | $14.23 | $14.23 | 3,405 |
2023-09-21 | $14.18 | $14.57 | $14.07 | $14.07 | $14.07 | 6,012 |
2023-09-20 | $14.48 | $14.90 | $14.15 | $14.15 | $14.15 | 76,076 |
2023-09-19 | $14.64 | $14.64 | $14.60 | $14.61 | $14.61 | 1,455 |
2023-09-18 | $14.70 | $14.83 | $14.60 | $14.65 | $14.65 | 5,126 |
2023-09-15 | $14.59 | $14.65 | $14.55 | $14.60 | $14.60 | 2,445 |
2023-09-14 | $14.70 | $14.79 | $14.67 | $14.70 | $14.70 | 1,345 |
2023-09-13 | $14.55 | $14.65 | $14.50 | $14.65 | $14.65 | 1,898 |
2023-09-12 | $14.43 | $14.74 | $14.43 | $14.55 | $14.55 | 2,088 |
2023-09-11 | $14.51 | $14.73 | $14.48 | $14.64 | $14.64 | 5,170 |
2023-09-08 | $14.75 | $14.91 | $14.50 | $14.51 | $14.51 | 14,466 |
2023-09-07 | $14.61 | $14.63 | $14.47 | $14.59 | $14.59 | 3,739 |
2023-09-06 | $14.65 | $14.98 | $14.65 | $14.68 | $14.68 | 4,607 |
2023-09-05 | $14.93 | $14.98 | $14.65 | $14.68 | $14.68 | 15,453 |
2023-09-01 | $14.80 | $14.80 | $14.50 | $14.61 | $14.61 | 5,561 |
2023-08-31 | $14.60 | $14.80 | $14.50 | $14.60 | $14.60 | 5,239 |
2023-08-30 | $14.69 | $14.79 | $14.60 | $14.60 | $14.60 | 7,918 |
2023-08-29 | $14.60 | $14.82 | $14.55 | $14.80 | $14.80 | 5,856 |
2023-08-28 | $14.53 | $14.60 | $14.45 | $14.52 | $14.52 | 10,234 |
2023-08-25 | $14.66 | $14.96 | $14.66 | $14.67 | $14.67 | 3,431 |
2023-08-24 | $14.70 | $14.71 | $14.45 | $14.46 | $14.46 | 6,057 |
2023-08-23 | $14.64 | $14.82 | $14.59 | $14.68 | $14.68 | 4,757 |
2023-08-22 | $14.45 | $14.76 | $14.45 | $14.55 | $14.55 | 3,632 |
2023-08-21 | $14.35 | $14.47 | $14.25 | $14.44 | $14.44 | 9,291 |
2023-08-18 | $14.40 | $14.42 | $14.25 | $14.35 | $14.35 | 15,334 |
2023-08-17 | $14.70 | $15.00 | $14.66 | $14.67 | $14.67 | 9,811 |
2023-08-16 | $14.70 | $14.70 | $14.35 | $14.54 | $14.54 | 28,162 |
2023-08-15 | $15.01 | $15.04 | $14.80 | $14.80 | $14.80 | 7,771 |
2023-08-14 | $15.13 | $15.40 | $15.02 | $15.09 | $15.09 | 12,143 |
2023-08-11 | $15.32 | $15.48 | $15.12 | $15.12 | $15.12 | 2,155 |
2023-08-10 | $15.49 | $15.49 | $15.20 | $15.31 | $15.31 | 3,804 |
2023-08-09 | $15.20 | $15.45 | $15.19 | $15.19 | $15.19 | 5,876 |
2023-08-08 | $15.19 | $15.26 | $15.16 | $15.26 | $15.26 | 2,589 |
2023-08-07 | $15.36 | $15.36 | $15.21 | $15.29 | $15.29 | 5,730 |
2023-08-04 | $15.19 | $15.46 | $15.19 | $15.36 | $15.36 | 4,240 |
2023-08-03 | $15.16 | $15.34 | $15.04 | $15.16 | $15.16 | 8,094 |
2023-08-02 | $15.40 | $15.74 | $15.10 | $15.22 | $15.22 | 12,836 |
2023-08-01 | $15.88 | $15.88 | $15.46 | $15.65 | $15.65 | 13,907 |
2023-07-31 | $15.80 | $15.95 | $15.80 | $15.88 | $15.88 | 7,476 |
2023-07-28 | $15.81 | $15.82 | $15.66 | $15.82 | $15.82 | 5,414 |
2023-07-27 | $15.72 | $15.72 | $15.60 | $15.60 | $15.60 | 10,275 |
2023-07-26 | $15.82 | $15.82 | $15.60 | $15.72 | $15.72 | 5,776 |
2023-07-25 | $15.57 | $15.69 | $15.57 | $15.63 | $15.63 | 8,948 |
2023-07-24 | $15.69 | $15.69 | $15.50 | $15.57 | $15.57 | 8,708 |
2023-07-21 | $15.80 | $15.83 | $15.65 | $15.65 | $15.65 | 4,737 |
2023-07-20 | $15.69 | $15.76 | $15.65 | $15.65 | $15.65 | 5,827 |
2023-07-19 | $15.76 | $15.84 | $15.70 | $15.70 | $15.70 | 14,837 |
2023-07-18 | $15.50 | $15.75 | $15.50 | $15.70 | $15.70 | 9,220 |
2023-07-17 | $15.43 | $15.81 | $15.43 | $15.50 | $15.50 | 17,486 |
2023-07-14 | $15.30 | $15.68 | $15.14 | $15.35 | $15.35 | 7,315 |
2023-07-13 | $15.05 | $15.35 | $15.05 | $15.30 | $15.30 | 7,294 |
2023-07-12 | $14.90 | $15.00 | $14.86 | $15.00 | $15.00 | 7,946 |
2023-07-11 | $14.89 | $14.90 | $14.77 | $14.85 | $14.85 | 2,984 |
2023-07-10 | $14.79 | $14.80 | $14.45 | $14.80 | $14.80 | 11,971 |
2023-07-07 | $14.60 | $14.69 | $14.59 | $14.69 | $14.69 | 5,186 |
2023-07-06 | $14.83 | $14.85 | $14.50 | $14.55 | $14.55 | 6,291 |
2023-07-05 | $15.00 | $15.00 | $14.63 | $14.85 | $14.85 | 5,109 |
2023-07-03 | $15.06 | $15.06 | $14.89 | $14.93 | $14.93 | 5,023 |
2023-06-30 | $14.75 | $14.78 | $14.59 | $14.70 | $14.70 | 64,628 |
2023-06-29 | $14.68 | $14.75 | $14.57 | $14.70 | $14.70 | 8,289 |
2023-06-28 | $14.99 | $14.99 | $14.51 | $14.82 | $14.82 | 11,505 |
2023-06-27 | $14.79 | $14.79 | $14.57 | $14.79 | $14.79 | 12,153 |
2023-06-26 | $14.80 | $15.05 | $14.80 | $14.90 | $14.90 | 5,779 |
2023-06-23 | $14.80 | $14.86 | $14.53 | $14.68 | $14.68 | 16,977 |
2023-06-22 | $15.05 | $15.05 | $14.75 | $14.80 | $14.80 | 10,501 |
2023-06-21 | $15.05 | $15.17 | $15.02 | $15.09 | $15.09 | 6,539 |
2023-06-20 | $15.30 | $15.30 | $14.90 | $15.00 | $15.00 | 45,206 |
2023-06-16 | $15.79 | $15.82 | $15.61 | $15.61 | $15.61 | 4,214 |
2023-06-15 | $15.98 | $15.98 | $15.71 | $15.75 | $15.75 | 9,134 |
2023-06-14 | $15.79 | $15.90 | $15.79 | $15.90 | $15.90 | 4,042 |
2023-06-13 | $15.80 | $15.80 | $15.65 | $15.79 | $15.79 | 13,982 |
2023-06-12 | $15.60 | $15.66 | $15.60 | $15.61 | $15.61 | 4,808 |
2023-06-09 | $15.66 | $15.82 | $15.57 | $15.60 | $15.60 | 11,471 |
2023-06-08 | $15.48 | $15.59 | $15.48 | $15.48 | $15.48 | 12,763 |
2023-06-07 | $15.39 | $15.51 | $15.37 | $15.37 | $15.37 | 18,835 |
2023-06-06 | $15.39 | $15.39 | $15.24 | $15.35 | $15.35 | 1,858 |
2023-06-05 | $15.33 | $15.40 | $15.25 | $15.30 | $15.30 | 3,023 |
2023-06-02 | $15.15 | $15.40 | $15.15 | $15.31 | $15.31 | 14,498 |
2023-06-01 | $15.14 | $15.26 | $14.85 | $15.08 | $15.08 | 5,708 |
2023-05-31 | $15.00 | $15.00 | $14.84 | $14.84 | $14.84 | 5,305 |
2023-05-30 | $14.85 | $14.98 | $14.84 | $14.84 | $14.84 | 44,347 |
2023-05-26 | $14.88 | $15.02 | $14.82 | $14.84 | $14.84 | 9,026 |
2023-05-25 | $14.81 | $14.84 | $14.72 | $14.72 | $14.72 | 2,653 |
2023-05-24 | $14.86 | $15.14 | $14.82 | $14.82 | $14.82 | 6,365 |
2023-05-23 | $15.21 | $15.21 | $14.92 | $14.92 | $14.92 | 3,331 |
2023-05-22 | $15.16 | $15.40 | $15.00 | $15.00 | $15.00 | 9,027 |
2023-05-19 | $14.75 | $14.99 | $14.75 | $14.91 | $14.91 | 3,607 |
2023-05-18 | $15.11 | $15.11 | $14.70 | $14.73 | $14.73 | 28,926 |
2023-05-17 | $14.99 | $15.28 | $14.96 | $15.17 | $15.17 | 3,484 |
2023-05-16 | $15.33 | $15.33 | $15.00 | $15.12 | $15.12 | 3,584 |
2023-05-15 | $15.26 | $15.28 | $15.22 | $15.22 | $15.22 | 2,996 |
2023-05-12 | $15.16 | $15.16 | $15.02 | $15.04 | $15.04 | 4,993 |
2023-05-11 | $15.22 | $15.22 | $15.00 | $15.00 | $15.00 | 24,638 |
2023-05-10 | $15.78 | $15.78 | $15.45 | $15.52 | $15.52 | 11,407 |
2023-05-09 | $15.78 | $15.78 | $15.50 | $15.64 | $15.64 | 6,019 |
2023-05-08 | $15.85 | $15.85 | $15.72 | $15.78 | $15.78 | 3,998 |
2023-05-05 | $15.80 | $15.84 | $15.69 | $15.77 | $15.77 | 2,727 |
2023-05-04 | $15.60 | $15.71 | $15.57 | $15.57 | $15.57 | 1,466 |
2023-05-03 | $15.76 | $15.76 | $15.64 | $15.64 | $15.64 | 1,876 |
2023-05-02 | $15.55 | $15.72 | $15.55 | $15.60 | $15.60 | 4,762 |
2023-05-01 | $15.85 | $15.99 | $15.67 | $15.67 | $15.67 | 4,254 |
2023-04-28 | $15.65 | $15.87 | $15.64 | $15.82 | $15.82 | 2,664 |
2023-04-27 | $15.70 | $15.70 | $15.62 | $15.65 | $15.65 | 12,555 |
2023-04-26 | $15.65 | $15.79 | $15.61 | $15.61 | $15.61 | 4,031 |
2023-04-25 | $15.85 | $15.85 | $15.53 | $15.58 | $15.58 | 12,773 |
2023-04-24 | $15.73 | $15.84 | $15.70 | $15.82 | $15.82 | 9,028 |
2023-04-21 | $15.95 | $15.95 | $15.77 | $15.85 | $15.85 | 8,367 |
2023-04-20 | $16.07 | $16.13 | $15.96 | $16.00 | $16.00 | 7,271 |
2023-04-19 | $16.02 | $16.08 | $15.88 | $16.07 | $16.07 | 37,209 |
2023-04-18 | $16.00 | $16.20 | $15.83 | $15.94 | $15.94 | 112,891 |
2023-04-17 | $16.27 | $16.32 | $15.97 | $16.15 | $16.15 | 27,307 |
2023-04-14 | $16.49 | $16.49 | $16.04 | $16.17 | $16.17 | 30,558 |
2023-04-13 | $16.10 | $16.42 | $16.10 | $16.40 | $16.40 | 2,818 |
2023-04-12 | $16.09 | $16.25 | $15.86 | $15.86 | $15.86 | 60,902 |
2023-04-11 | $16.01 | $16.13 | $15.91 | $15.99 | $15.99 | 23,684 |
2023-04-10 | $16.12 | $16.14 | $15.80 | $15.99 | $15.99 | 5,817 |
2023-04-06 | $15.96 | $16.01 | $15.85 | $15.93 | $15.93 | 12,032 |
2023-04-05 | $16.14 | $16.14 | $15.89 | $16.01 | $16.01 | 9,101 |
2023-04-04 | $16.29 | $16.29 | $16.06 | $16.14 | $16.14 | 8,098 |
2023-04-03 | $16.12 | $16.33 | $16.05 | $16.18 | $16.18 | 9,064 |
2023-03-31 | $16.15 | $16.27 | $15.84 | $15.97 | $15.97 | 35,787 |
2023-03-30 | $15.88 | $16.22 | $15.78 | $15.96 | $15.96 | 27,667 |
2023-03-29 | $15.63 | $15.84 | $15.61 | $15.74 | $15.74 | 20,235 |
2023-03-28 | $15.59 | $15.73 | $15.41 | $15.63 | $15.63 | 30,745 |
2023-03-27 | $15.51 | $15.51 | $15.31 | $15.41 | $15.41 | 16,939 |
2023-03-24 | $15.30 | $15.49 | $15.28 | $15.43 | $15.43 | 18,740 |
2023-03-23 | $15.48 | $15.74 | $15.29 | $15.41 | $15.41 | 42,685 |
2023-03-22 | $15.47 | $15.47 | $15.12 | $15.26 | $15.26 | 17,355 |
2023-03-21 | $15.13 | $15.20 | $15.08 | $15.10 | $15.10 | 88,868 |
2023-03-20 | $15.54 | $15.54 | $15.03 | $15.13 | $15.13 | 18,834 |
2023-03-17 | $14.92 | $15.10 | $14.92 | $15.02 | $15.02 | 7,333 |
2023-03-16 | $15.04 | $15.10 | $14.97 | $15.10 | $15.10 | 7,304 |
2023-03-15 | $15.40 | $15.40 | $15.03 | $15.10 | $15.10 | 8,206 |
2023-03-14 | $15.60 | $15.61 | $15.50 | $15.55 | $15.55 | 4,222 |
2023-03-13 | $15.64 | $15.64 | $15.58 | $15.58 | $15.58 | 11,518 |
2023-03-10 | $15.82 | $15.95 | $15.64 | $15.64 | $15.64 | 8,451 |
2023-03-09 | $15.92 | $15.92 | $15.64 | $15.64 | $15.64 | 7,454 |
2023-03-08 | $15.84 | $15.99 | $15.83 | $15.83 | $15.83 | 3,653 |
2023-03-07 | $16.17 | $16.17 | $15.85 | $15.85 | $15.85 | 5,896 |
2023-03-06 | $16.52 | $16.57 | $16.22 | $16.22 | $16.22 | 8,975 |
2023-03-03 | $16.40 | $16.49 | $16.33 | $16.49 | $16.49 | 2,885 |
2023-03-02 | $16.44 | $16.44 | $16.25 | $16.32 | $16.32 | 7,374 |
2023-03-01 | $16.56 | $16.56 | $16.35 | $16.50 | $16.50 | 134,942 |
2023-02-28 | $16.19 | $16.32 | $16.19 | $16.25 | $16.25 | 2,874 |
2023-02-27 | $16.14 | $16.24 | $16.14 | $16.17 | $16.17 | 1,965 |
2023-02-24 | $16.15 | $16.15 | $15.87 | $16.00 | $16.00 | 11,100 |
2023-02-23 | $16.28 | $16.32 | $16.18 | $16.20 | $16.20 | 9,400 |
2023-02-22 | $16.40 | $16.40 | $16.21 | $16.21 | $16.21 | 6,083 |
2023-02-21 | $16.50 | $16.55 | $16.32 | $16.34 | $16.34 | 9,542 |
2023-02-17 | $16.65 | $16.69 | $16.56 | $16.61 | $16.61 | 3,757 |
2023-02-16 | $16.79 | $16.79 | $16.65 | $16.70 | $16.70 | 3,952 |
2023-02-15 | $16.95 | $16.95 | $16.66 | $16.72 | $16.72 | 11,731 |
2023-02-14 | $16.80 | $16.94 | $16.75 | $16.92 | $16.92 | 6,606 |
2023-02-13 | $16.80 | $16.86 | $16.75 | $16.85 | $16.85 | 20,980 |
2023-02-10 | $16.96 | $16.98 | $16.74 | $16.78 | $16.78 | 10,751 |
2023-02-09 | $16.99 | $17.14 | $16.88 | $16.91 | $16.91 | 9,362 |
2023-02-08 | $16.95 | $17.03 | $16.87 | $16.91 | $16.91 | 6,458 |
2023-02-07 | $17.07 | $17.08 | $16.78 | $17.08 | $17.08 | 4,629 |
2023-02-06 | $17.38 | $17.38 | $16.74 | $16.87 | $16.87 | 8,976 |
2023-02-03 | $17.27 | $17.28 | $17.00 | $17.00 | $17.00 | 5,666 |
2023-02-02 | $17.46 | $17.46 | $17.18 | $17.28 | $17.28 | 7,331 |
2023-02-01 | $17.12 | $17.46 | $17.12 | $17.43 | $17.43 | 9,241 |
2023-01-31 | $17.22 | $17.22 | $17.01 | $17.09 | $17.09 | 7,106 |
2023-01-30 | $17.30 | $17.40 | $17.15 | $17.15 | $17.15 | 8,484 |
2023-01-27 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 6,353 |
2023-01-26 | $17.53 | $17.63 | $17.49 | $17.51 | $17.51 | 10,101 |
2023-01-25 | $17.40 | $17.46 | $17.29 | $17.46 | $17.46 | 2,916 |
2023-01-24 | $17.46 | $17.67 | $17.26 | $17.36 | $17.36 | 4,722 |
2023-01-23 | $17.30 | $17.43 | $17.23 | $17.35 | $17.35 | 10,458 |
2023-01-20 | $17.31 | $17.32 | $17.04 | $17.20 | $17.20 | 7,716 |
2023-01-19 | $16.92 | $17.19 | $16.92 | $17.03 | $17.03 | 18,802 |
2023-01-18 | $17.44 | $17.44 | $16.97 | $17.06 | $17.06 | 14,010 |
2023-01-17 | $17.40 | $17.41 | $17.00 | $17.01 | $17.01 | 11,634 |
2023-01-13 | $17.30 | $17.42 | $17.30 | $17.42 | $17.42 | 4,459 |
2023-01-12 | $17.05 | $17.30 | $17.05 | $17.25 | $17.25 | 7,493 |
2023-01-11 | $17.22 | $17.22 | $16.74 | $16.95 | $16.95 | 10,238 |
2023-01-10 | $16.94 | $16.98 | $16.57 | $16.83 | $16.83 | 8,368 |
2023-01-09 | $16.85 | $17.05 | $16.69 | $16.69 | $16.69 | 24,971 |
2023-01-06 | $16.42 | $16.70 | $16.39 | $16.63 | $16.63 | 6,666 |
2023-01-05 | $16.44 | $16.45 | $16.15 | $16.30 | $16.30 | 18,268 |
2023-01-04 | $16.40 | $16.54 | $16.21 | $16.50 | $16.50 | 6,942 |
2023-01-03 | $16.37 | $16.38 | $15.98 | $16.21 | $16.21 | 12,609 |
2022-12-30 | $16.14 | $16.27 | $15.96 | $16.06 | $16.06 | 13,899 |
2022-12-29 | $16.31 | $16.42 | $16.26 | $16.30 | $16.30 | 11,948 |
2022-12-28 | $16.33 | $16.34 | $16.10 | $16.15 | $16.15 | 9,294 |
2022-12-27 | $16.41 | $16.69 | $16.33 | $16.39 | $16.39 | 14,003 |
2022-12-23 | $16.24 | $16.47 | $16.10 | $16.27 | $16.27 | 25,788 |
2022-12-22 | $16.29 | $16.29 | $16.02 | $16.08 | $16.08 | 14,176 |
2022-12-21 | $16.06 | $16.41 | $16.06 | $16.36 | $16.36 | 23,831 |
2022-12-20 | $16.09 | $16.12 | $15.94 | $15.96 | $15.96 | 10,078 |
2022-12-19 | $16.54 | $16.54 | $16.03 | $16.13 | $16.13 | 14,491 |
2022-12-16 | $16.70 | $16.70 | $16.59 | $16.61 | $16.04 | 4,820 |
2022-12-15 | $17.03 | $17.03 | $16.55 | $16.70 | $16.12 | 8,456 |
2022-12-14 | $17.30 | $17.30 | $17.19 | $17.24 | $16.65 | 8,663 |
2022-12-13 | $17.33 | $17.50 | $17.14 | $17.20 | $16.61 | 3,972 |
2022-12-12 | $17.19 | $17.19 | $16.90 | $17.04 | $16.45 | 6,459 |
2022-12-09 | $17.36 | $17.37 | $17.10 | $17.10 | $16.51 | 8,574 |
2022-12-08 | $17.38 | $17.38 | $17.23 | $17.25 | $16.66 | 5,856 |
2022-12-07 | $17.08 | $17.35 | $17.08 | $17.23 | $16.64 | 3,699 |
2022-12-06 | $17.39 | $17.39 | $17.03 | $17.03 | $16.44 | 6,625 |
2022-12-05 | $17.43 | $17.47 | $17.16 | $17.16 | $16.57 | 6,467 |
2022-12-02 | $17.09 | $17.43 | $17.01 | $17.38 | $16.78 | 9,225 |
2022-12-01 | $17.51 | $17.51 | $17.23 | $17.24 | $16.65 | 5,914 |
2022-11-30 | $17.60 | $17.60 | $17.19 | $17.51 | $16.91 | 8,726 |
2022-11-29 | $17.25 | $17.28 | $17.17 | $17.19 | $16.60 | 5,138 |
2022-11-28 | $16.99 | $17.20 | $16.60 | $17.02 | $16.43 | 19,618 |
2022-11-25 | $17.09 | $17.16 | $17.09 | $17.15 | $16.56 | 2,441 |
2022-11-23 | $17.04 | $17.23 | $17.01 | $17.23 | $16.64 | 6,261 |
2022-11-22 | $16.92 | $16.99 | $16.90 | $16.99 | $16.40 | 3,288 |
2022-11-21 | $16.95 | $16.95 | $16.72 | $16.73 | $16.15 | 5,007 |
2022-11-18 | $16.72 | $16.88 | $16.72 | $16.87 | $16.28 | 2,507 |
2022-11-17 | $16.81 | $16.85 | $16.74 | $16.85 | $16.27 | 2,780 |
2022-11-16 | $16.90 | $16.91 | $16.75 | $16.81 | $16.23 | 7,133 |
2022-11-15 | $17.00 | $17.00 | $16.83 | $16.89 | $16.31 | 8,189 |
2022-11-14 | $16.92 | $16.92 | $16.73 | $16.81 | $16.23 | 8,499 |
2022-11-11 | $16.79 | $16.99 | $16.79 | $16.95 | $16.37 | 11,142 |
2022-11-10 | $16.58 | $16.75 | $16.38 | $16.74 | $16.16 | 7,059 |
2022-11-09 | $17.15 | $17.15 | $16.03 | $16.03 | $15.48 | 3,251 |
2022-11-08 | $15.94 | $16.41 | $15.94 | $16.31 | $15.75 | 6,143 |
2022-11-07 | $16.10 | $16.35 | $15.73 | $16.10 | $15.54 | 22,587 |
2022-11-04 | $16.01 | $16.07 | $15.21 | $16.07 | $16.07 | 24,455 |
2022-11-03 | $15.03 | $15.26 | $15.02 | $15.21 | $15.21 | 7,448 |
2022-11-02 | $15.64 | $15.73 | $15.31 | $15.42 | $15.42 | 11,685 |
2022-11-01 | $15.95 | $15.95 | $15.38 | $15.64 | $15.64 | 15,105 |
2022-10-31 | $15.45 | $15.75 | $15.26 | $15.44 | $15.44 | 16,782 |
2022-10-28 | $15.43 | $15.59 | $15.17 | $15.45 | $15.45 | 12,264 |
2022-10-27 | $15.57 | $15.71 | $15.29 | $15.56 | $15.56 | 13,436 |
2022-10-26 | $15.40 | $15.66 | $15.40 | $15.60 | $15.60 | 4,316 |
2022-10-25 | $15.35 | $15.35 | $15.02 | $15.26 | $15.26 | 20,715 |
2022-10-24 | $15.34 | $15.45 | $14.97 | $15.01 | $15.01 | 24,281 |
2022-10-21 | $15.76 | $15.76 | $15.03 | $15.41 | $15.41 | 11,105 |
2022-10-20 | $15.16 | $15.35 | $15.08 | $15.08 | $15.08 | 1,826 |
2022-10-19 | $15.26 | $15.26 | $15.11 | $15.19 | $15.19 | 4,252 |
2022-10-18 | $15.58 | $15.58 | $15.18 | $15.22 | $15.22 | 5,233 |
2022-10-17 | $15.49 | $15.49 | $15.14 | $15.37 | $15.37 | 4,511 |
2022-10-14 | $15.26 | $15.26 | $14.90 | $14.90 | $14.90 | 3,331 |
2022-10-13 | $15.02 | $15.29 | $14.79 | $15.27 | $15.27 | 4,561 |
2022-10-12 | $14.92 | $14.92 | $14.76 | $14.90 | $14.90 | 10,732 |
2022-10-11 | $15.24 | $15.25 | $15.00 | $15.06 | $15.06 | 3,223 |
2022-10-10 | $15.23 | $15.94 | $15.22 | $15.22 | $15.22 | 3,839 |
2022-10-07 | $15.53 | $15.53 | $15.23 | $15.31 | $15.31 | 7,818 |
2022-10-06 | $15.50 | $15.69 | $15.44 | $15.44 | $15.44 | 2,829 |
2022-10-05 | $15.63 | $15.63 | $15.52 | $15.59 | $15.59 | 2,829 |
2022-10-04 | $15.81 | $15.91 | $15.72 | $15.72 | $15.72 | 2,510 |
2022-10-03 | $15.26 | $15.50 | $15.22 | $15.43 | $15.43 | 3,661 |
2022-09-30 | $15.05 | $15.20 | $15.00 | $15.07 | $15.07 | 11,198 |
2022-09-29 | $15.27 | $15.27 | $15.02 | $15.12 | $15.12 | 7,959 |
2022-09-28 | $15.08 | $15.41 | $15.08 | $15.36 | $15.36 | 9,040 |
2022-09-27 | $15.24 | $15.36 | $15.07 | $15.07 | $15.07 | 4,874 |
2022-09-26 | $15.22 | $15.60 | $14.91 | $15.11 | $15.11 | 9,900 |
2022-09-23 | $15.61 | $15.61 | $15.27 | $15.36 | $15.36 | 10,509 |
2022-09-22 | $16.00 | $16.13 | $15.73 | $15.90 | $15.90 | 10,461 |
2022-09-21 | $16.13 | $16.21 | $16.05 | $16.05 | $16.05 | 2,197 |
2022-09-20 | $16.24 | $16.24 | $16.01 | $16.13 | $16.13 | 4,395 |
2022-09-19 | $16.21 | $16.24 | $16.16 | $16.24 | $16.24 | 5,117 |
2022-09-16 | $16.21 | $16.36 | $16.11 | $16.15 | $16.15 | 4,989 |
2022-09-15 | $16.60 | $16.60 | $16.15 | $16.35 | $16.35 | 4,435 |
2022-09-14 | $16.73 | $16.73 | $16.48 | $16.63 | $16.63 | 3,098 |
2022-09-13 | $16.79 | $16.81 | $16.45 | $16.54 | $16.54 | 4,903 |
2022-09-12 | $17.04 | $17.06 | $16.97 | $17.05 | $17.05 | 8,950 |
2022-09-09 | $16.65 | $16.96 | $16.65 | $16.76 | $16.76 | 6,808 |
2022-09-08 | $16.49 | $16.49 | $16.29 | $16.43 | $16.43 | 9,160 |
2022-09-07 | $16.45 | $16.55 | $16.30 | $16.55 | $16.55 | 11,110 |
2022-09-06 | $16.43 | $16.68 | $16.43 | $16.48 | $16.48 | 4,691 |
2022-09-02 | $16.38 | $16.55 | $16.34 | $16.37 | $16.37 | 8,988 |
2022-09-01 | $16.35 | $16.41 | $16.19 | $16.35 | $16.35 | 16,081 |
2022-08-31 | $16.72 | $16.80 | $16.58 | $16.64 | $16.64 | 4,186 |
2022-08-30 | $17.30 | $17.30 | $16.69 | $16.71 | $16.71 | 6,626 |
2022-08-29 | $17.25 | $17.38 | $17.22 | $17.32 | $17.32 | 6,627 |
2022-08-26 | $17.59 | $17.60 | $17.13 | $17.23 | $17.23 | 5,213 |
2022-08-25 | $17.49 | $17.54 | $17.44 | $17.54 | $17.54 | 2,629 |
2022-08-24 | $17.53 | $17.53 | $17.09 | $17.33 | $17.33 | 8,553 |
2022-08-23 | $17.17 | $17.35 | $16.97 | $17.34 | $17.34 | 4,699 |
2022-08-22 | $17.31 | $17.31 | $17.07 | $17.16 | $17.16 | 6,057 |
2022-08-19 | $17.54 | $17.54 | $17.27 | $17.31 | $17.31 | 6,314 |
2022-08-18 | $17.99 | $17.99 | $17.63 | $17.68 | $17.68 | 4,995 |
2022-08-17 | $17.99 | $17.99 | $17.68 | $17.84 | $17.84 | 11,640 |
2022-08-16 | $17.90 | $18.07 | $17.90 | $18.02 | $18.02 | 7,672 |
2022-08-15 | $18.18 | $18.18 | $17.80 | $17.90 | $17.90 | 4,435 |
2022-08-12 | $18.17 | $18.20 | $17.98 | $18.20 | $18.20 | 7,212 |
2022-08-11 | $18.00 | $18.39 | $17.90 | $18.10 | $18.10 | 12,457 |
2022-08-10 | $18.00 | $18.03 | $17.79 | $18.00 | $18.00 | 7,064 |
2022-08-09 | $17.53 | $17.71 | $17.48 | $17.54 | $17.54 | 5,925 |
2022-08-08 | $17.47 | $17.70 | $17.34 | $17.46 | $17.46 | 11,053 |
2022-08-05 | $17.22 | $17.33 | $17.05 | $17.33 | $17.33 | 6,361 |
2022-08-04 | $17.22 | $17.27 | $17.18 | $17.24 | $17.24 | 1,619 |
2022-08-03 | $17.05 | $17.19 | $17.05 | $17.16 | $17.16 | 3,876 |
2022-08-02 | $17.18 | $17.18 | $17.02 | $17.09 | $17.09 | 8,810 |
2022-08-01 | $17.50 | $17.50 | $17.16 | $17.27 | $17.27 | 5,993 |
2022-07-29 | $17.13 | $17.28 | $17.09 | $17.28 | $17.28 | 5,236 |
2022-07-28 | $17.13 | $17.16 | $17.05 | $17.16 | $17.16 | 6,678 |
2022-07-27 | $16.95 | $17.10 | $16.92 | $17.10 | $17.10 | 12,899 |
2022-07-26 | $17.07 | $17.07 | $16.83 | $16.84 | $16.84 | 4,534 |
2022-07-25 | $17.07 | $17.07 | $16.89 | $17.03 | $17.03 | 3,558 |
2022-07-22 | $17.01 | $17.12 | $16.92 | $16.94 | $16.94 | 9,378 |
2022-07-21 | $16.94 | $17.04 | $16.89 | $17.04 | $17.04 | 7,733 |
2022-07-20 | $16.92 | $16.92 | $16.81 | $16.90 | $16.90 | 9,998 |
2022-07-19 | $16.74 | $16.87 | $16.74 | $16.87 | $16.87 | 1,529 |
2022-07-18 | $16.90 | $16.90 | $16.59 | $16.60 | $16.60 | 9,232 |
2022-07-15 | $16.75 | $16.75 | $16.45 | $16.61 | $16.61 | 5,775 |
2022-07-14 | $16.76 | $16.76 | $16.31 | $16.39 | $16.39 | 4,076 |
2022-07-13 | $16.80 | $16.80 | $16.49 | $16.75 | $16.75 | 9,535 |
2022-07-12 | $16.62 | $16.82 | $16.62 | $16.72 | $16.72 | 18,876 |
2022-07-11 | $16.69 | $16.80 | $16.64 | $16.64 | $16.64 | 17,567 |
2022-07-08 | $17.25 | $17.25 | $17.01 | $17.12 | $17.12 | 4,578 |
2022-07-07 | $16.78 | $17.18 | $16.78 | $17.12 | $17.12 | 8,141 |
2022-07-06 | $16.79 | $16.79 | $16.49 | $16.68 | $16.68 | 4,935 |
2022-07-05 | $16.97 | $16.97 | $16.67 | $16.67 | $16.67 | 5,757 |
2022-07-01 | $17.10 | $17.10 | $16.77 | $17.00 | $17.00 | 4,277 |
2022-06-30 | $17.00 | $17.00 | $16.77 | $16.79 | $16.79 | 7,038 |
2022-06-29 | $17.23 | $17.34 | $17.07 | $17.08 | $17.08 | 4,061 |
2022-06-28 | $17.41 | $17.48 | $17.17 | $17.22 | $17.22 | 3,151 |
2022-06-27 | $17.33 | $17.44 | $17.33 | $17.40 | $17.40 | 6,183 |
2022-06-24 | $17.19 | $17.38 | $17.14 | $17.27 | $17.27 | 8,985 |
2022-06-23 | $17.04 | $17.09 | $16.79 | $16.95 | $16.95 | 5,236 |
2022-06-22 | $17.33 | $17.33 | $17.00 | $17.11 | $17.11 | 5,857 |
2022-06-21 | $17.48 | $17.66 | $17.43 | $17.48 | $17.48 | 18,130 |
2022-06-17 | $17.61 | $17.61 | $17.28 | $17.56 | $17.56 | 5,822 |
2022-06-16 | $17.65 | $17.65 | $17.29 | $17.46 | $17.46 | 15,195 |
2022-06-15 | $17.70 | $17.76 | $17.57 | $17.74 | $17.74 | 28,638 |
2022-06-14 | $17.93 | $17.93 | $17.70 | $17.72 | $17.72 | 8,714 |
2022-06-13 | $18.01 | $18.13 | $17.85 | $17.85 | $17.85 | 8,299 |
2022-06-10 | $18.75 | $18.75 | $18.31 | $18.50 | $18.50 | 6,617 |
2022-06-09 | $19.23 | $19.23 | $18.65 | $18.76 | $18.76 | 17,893 |
2022-06-08 | $19.29 | $19.31 | $19.22 | $19.23 | $19.23 | 4,598 |
2022-06-07 | $19.14 | $19.30 | $19.14 | $19.27 | $19.27 | 2,255 |
2022-06-06 | $19.15 | $19.35 | $19.15 | $19.15 | $19.15 | 5,201 |
2022-06-03 | $19.42 | $19.50 | $19.15 | $19.15 | $19.15 | 4,055 |
2022-06-02 | $19.16 | $19.33 | $19.09 | $19.33 | $19.33 | 10,511 |
2022-06-01 | $19.24 | $19.24 | $18.72 | $18.84 | $18.84 | 10,298 |
2022-05-31 | $19.05 | $19.21 | $19.00 | $19.00 | $19.00 | 22,630 |
2022-05-27 | $19.05 | $19.23 | $19.00 | $19.05 | $19.05 | 4,317 |
2022-05-26 | $18.75 | $18.96 | $18.75 | $18.96 | $18.96 | 13,445 |
2022-05-25 | $18.83 | $18.83 | $18.62 | $18.71 | $18.71 | 4,017 |
2022-05-24 | $18.90 | $18.95 | $18.74 | $18.80 | $18.80 | 3,644 |
2022-05-23 | $19.21 | $19.21 | $18.82 | $18.98 | $18.98 | 10,512 |
2022-05-20 | $19.14 | $19.14 | $18.56 | $18.76 | $18.76 | 6,333 |
2022-05-19 | $18.53 | $18.88 | $18.53 | $18.80 | $18.80 | 5,899 |
2022-05-18 | $18.92 | $18.92 | $18.36 | $18.48 | $18.48 | 7,403 |
2022-05-17 | $18.95 | $19.14 | $18.79 | $18.93 | $18.93 | 21,259 |
2022-05-16 | $18.75 | $18.75 | $18.62 | $18.70 | $18.70 | 3,396 |
2022-05-13 | $18.33 | $18.60 | $18.33 | $18.56 | $18.56 | 5,268 |
2022-05-12 | $18.23 | $18.41 | $18.09 | $18.32 | $18.32 | 7,383 |
2022-05-11 | $18.36 | $18.75 | $18.35 | $18.39 | $18.39 | 4,717 |
2022-05-10 | $18.61 | $18.70 | $18.25 | $18.43 | $18.43 | 7,645 |
2022-05-09 | $18.84 | $18.84 | $18.42 | $18.43 | $18.43 | 8,595 |
2022-05-06 | $19.10 | $19.10 | $18.80 | $18.84 | $18.84 | 9,452 |
2022-05-05 | $19.74 | $19.74 | $19.10 | $19.10 | $19.10 | 4,028 |
2022-05-04 | $19.62 | $19.74 | $19.22 | $19.74 | $19.74 | 15,839 |
2022-05-03 | $19.32 | $19.69 | $19.16 | $19.59 | $19.59 | 5,037 |
2022-05-02 | $19.55 | $19.60 | $19.22 | $19.38 | $19.38 | 12,607 |
2022-04-29 | $19.85 | $20.02 | $19.46 | $19.51 | $19.51 | 7,357 |
2022-04-28 | $19.65 | $19.77 | $19.40 | $19.71 | $19.71 | 43,354 |
2022-04-27 | $19.73 | $19.73 | $19.49 | $19.63 | $19.63 | 2,909 |
2022-04-26 | $19.91 | $19.94 | $19.40 | $19.43 | $19.43 | 6,311 |
2022-04-25 | $19.92 | $19.92 | $19.56 | $19.90 | $19.90 | 16,332 |
2022-04-22 | $20.36 | $20.36 | $19.89 | $19.92 | $19.92 | 11,072 |
2022-04-21 | $20.97 | $20.97 | $20.32 | $20.32 | $20.32 | 8,076 |
2022-04-20 | $21.20 | $21.20 | $20.88 | $20.97 | $20.97 | 11,474 |
2022-04-19 | $21.32 | $21.32 | $20.97 | $21.14 | $21.14 | 9,730 |
2022-04-18 | $21.34 | $21.40 | $21.27 | $21.27 | $21.27 | 7,250 |
2022-04-14 | $21.39 | $21.43 | $21.25 | $21.28 | $21.28 | 7,245 |
2022-04-13 | $21.34 | $21.45 | $21.18 | $21.45 | $21.45 | 6,790 |
2022-04-12 | $21.16 | $21.29 | $21.13 | $21.14 | $21.14 | 48,651 |
2022-04-11 | $21.28 | $21.33 | $21.03 | $21.11 | $21.11 | 4,325 |
2022-04-08 | $20.95 | $21.33 | $20.95 | $21.20 | $21.20 | 28,425 |
2022-04-07 | $21.01 | $21.15 | $21.01 | $21.12 | $21.12 | 12,317 |
2022-04-06 | $21.01 | $21.20 | $21.01 | $21.07 | $21.07 | 10,026 |
2022-04-05 | $21.69 | $21.69 | $21.25 | $21.25 | $21.25 | 14,618 |
2022-04-04 | $21.89 | $21.89 | $21.64 | $21.69 | $21.69 | 10,416 |
2022-04-01 | $21.75 | $21.75 | $21.42 | $21.56 | $21.56 | 6,553 |
2022-03-31 | $21.56 | $21.56 | $21.25 | $21.25 | $21.25 | 7,939 |
2022-03-30 | $21.40 | $21.61 | $21.40 | $21.55 | $21.55 | 16,046 |
2022-03-29 | $21.32 | $21.40 | $21.28 | $21.40 | $21.40 | 7,151 |
2022-03-28 | $21.50 | $21.50 | $21.08 | $21.23 | $21.23 | 10,657 |
2022-03-25 | $21.39 | $21.39 | $21.21 | $21.33 | $21.33 | 4,714 |
2022-03-24 | $21.23 | $21.43 | $21.23 | $21.39 | $21.39 | 5,132 |
2022-03-23 | $21.37 | $21.37 | $21.21 | $21.23 | $21.23 | 13,955 |
2022-03-22 | $21.44 | $21.44 | $21.21 | $21.37 | $21.37 | 11,957 |
2022-03-21 | $21.10 | $21.19 | $20.89 | $21.16 | $21.16 | 9,148 |
2022-03-18 | $20.99 | $21.25 | $20.82 | $21.10 | $21.10 | 16,859 |
2022-03-17 | $20.99 | $20.99 | $20.72 | $20.95 | $20.95 | 6,912 |
2022-03-16 | $20.36 | $20.87 | $20.36 | $20.83 | $20.83 | 6,256 |
2022-03-15 | $20.00 | $20.11 | $19.92 | $20.11 | $20.11 | 4,259 |
2022-03-14 | $20.59 | $20.60 | $20.00 | $20.05 | $20.05 | 19,420 |
2022-03-11 | $20.58 | $20.60 | $20.40 | $20.47 | $20.47 | 11,141 |
2022-03-10 | $20.40 | $20.70 | $20.40 | $20.55 | $20.55 | 10,882 |
2022-03-09 | $20.43 | $20.56 | $20.28 | $20.50 | $20.50 | 10,831 |
2022-03-08 | $20.67 | $20.67 | $20.19 | $20.26 | $20.26 | 14,306 |
2022-03-07 | $20.84 | $20.84 | $20.12 | $20.22 | $20.22 | 20,806 |
2022-03-04 | $20.99 | $21.00 | $20.72 | $20.88 | $20.88 | 10,708 |
2022-03-03 | $21.43 | $21.51 | $21.09 | $21.20 | $21.20 | 12,897 |
2022-03-02 | $21.39 | $21.46 | $21.33 | $21.43 | $21.43 | 7,693 |
2022-03-01 | $21.45 | $21.45 | $21.09 | $21.17 | $21.17 | 12,086 |
2022-02-28 | $21.19 | $21.27 | $21.01 | $21.27 | $21.27 | 23,237 |
2022-02-25 | $20.98 | $21.11 | $20.74 | $21.11 | $21.11 | 6,502 |
2022-02-24 | $20.50 | $20.81 | $20.41 | $20.81 | $20.81 | 13,048 |
2022-02-23 | $21.10 | $21.12 | $20.85 | $20.85 | $20.85 | 4,199 |
2022-02-22 | $20.90 | $21.07 | $20.79 | $20.95 | $20.95 | 12,679 |
2022-02-18 | $21.48 | $21.48 | $21.14 | $21.15 | $21.15 | 11,848 |
2022-02-17 | $21.59 | $21.59 | $21.35 | $21.35 | $21.35 | 5,241 |
2022-02-16 | $21.22 | $21.52 | $21.22 | $21.48 | $21.48 | 10,584 |
2022-02-15 | $21.18 | $21.70 | $21.14 | $21.26 | $21.26 | 14,746 |
2022-02-14 | $21.03 | $21.20 | $21.02 | $21.02 | $21.02 | 5,446 |
2022-02-11 | $21.40 | $21.49 | $21.19 | $21.20 | $21.20 | 5,746 |
2022-02-10 | $21.21 | $21.55 | $21.21 | $21.30 | $21.30 | 7,507 |
2022-02-09 | $21.19 | $21.29 | $21.19 | $21.22 | $21.22 | 10,959 |
2022-02-08 | $21.01 | $21.18 | $20.99 | $21.18 | $21.18 | 8,761 |
2022-02-07 | $20.98 | $20.98 | $20.80 | $20.86 | $20.86 | 4,892 |
2022-02-04 | $20.70 | $20.80 | $20.32 | $20.79 | $20.79 | 7,264 |
2022-02-03 | $20.90 | $20.90 | $20.36 | $20.70 | $20.70 | 15,182 |
2022-02-02 | $21.00 | $21.00 | $20.55 | $20.81 | $20.81 | 9,369 |
2022-02-01 | $20.83 | $20.83 | $20.68 | $20.79 | $20.79 | 8,495 |
2022-01-31 | $20.18 | $20.52 | $20.18 | $20.52 | $20.52 | 6,398 |
2022-01-28 | $19.94 | $20.09 | $19.84 | $20.09 | $20.09 | 2,134 |
2022-01-27 | $20.18 | $20.18 | $19.89 | $19.89 | $19.89 | 3,318 |
2022-01-26 | $20.50 | $20.50 | $20.00 | $20.04 | $20.04 | 6,936 |
2022-01-25 | $20.21 | $20.26 | $20.04 | $20.26 | $20.26 | 4,534 |
2022-01-24 | $20.60 | $20.60 | $19.80 | $20.21 | $20.21 | 23,148 |
2022-01-21 | $20.80 | $20.87 | $20.57 | $20.57 | $20.57 | 6,805 |
2022-01-20 | $21.00 | $21.33 | $20.79 | $20.79 | $20.79 | 22,505 |
2022-01-19 | $20.72 | $20.88 | $20.72 | $20.84 | $20.84 | 11,599 |
2022-01-18 | $20.68 | $20.68 | $20.44 | $20.50 | $20.50 | 9,709 |
2022-01-14 | $20.68 | $20.76 | $20.68 | $20.72 | $20.72 | 7,312 |
2022-01-13 | $21.00 | $21.00 | $20.46 | $20.67 | $20.67 | 10,848 |
2022-01-12 | $20.69 | $21.00 | $20.69 | $21.00 | $21.00 | 10,602 |
2022-01-11 | $20.48 | $20.68 | $20.40 | $20.61 | $20.61 | 18,785 |
2022-01-10 | $20.32 | $20.39 | $20.19 | $20.37 | $20.37 | 6,202 |
2022-01-07 | $20.29 | $20.36 | $20.24 | $20.32 | $20.32 | 4,112 |
2022-01-06 | $20.49 | $20.49 | $20.01 | $20.29 | $20.29 | 3,748 |
2022-01-05 | $20.30 | $20.45 | $20.08 | $20.13 | $20.13 | 10,511 |
2022-01-04 | $20.12 | $20.28 | $20.11 | $20.17 | $20.17 | 7,908 |
2022-01-03 | $20.45 | $20.45 | $20.16 | $20.23 | $20.23 | 7,506 |
2021-12-31 | $20.08 | $20.17 | $20.08 | $20.12 | $20.12 | 5,198 |
2021-12-30 | $20.08 | $20.14 | $19.90 | $20.06 | $20.06 | 9,180 |
2021-12-29 | $19.78 | $20.04 | $19.78 | $19.96 | $19.96 | 15,924 |
2021-12-28 | $19.84 | $20.23 | $19.84 | $19.88 | $19.88 | 12,439 |
2021-12-27 | $20.39 | $20.39 | $20.09 | $20.12 | $20.12 | 15,458 |
2021-12-23 | $19.99 | $20.12 | $19.99 | $20.11 | $20.11 | 5,703 |
2021-12-22 | $19.48 | $19.97 | $19.48 | $19.91 | $19.91 | 15,263 |
2021-12-21 | $19.39 | $19.50 | $19.39 | $19.45 | $19.45 | 8,315 |
2021-12-20 | $19.53 | $19.53 | $19.22 | $19.41 | $19.41 | 15,542 |
2021-12-17 | $20.46 | $20.51 | $20.01 | $20.19 | $19.35 | 31,942 |
2021-12-16 | $20.55 | $20.55 | $20.40 | $20.40 | $19.55 | 2,374 |
2021-12-15 | $20.68 | $20.68 | $20.00 | $20.34 | $19.50 | 16,558 |
2021-12-14 | $20.30 | $20.45 | $20.19 | $20.19 | $19.35 | 9,070 |
2021-12-13 | $20.43 | $20.49 | $20.25 | $20.25 | $19.41 | 6,884 |
2021-12-10 | $20.66 | $20.66 | $20.21 | $20.38 | $19.54 | 6,546 |
2021-12-09 | $20.70 | $20.70 | $20.55 | $20.55 | $19.70 | 2,018 |
2021-12-08 | $20.48 | $20.64 | $20.46 | $20.64 | $19.78 | 12,455 |
2021-12-07 | $20.53 | $20.53 | $20.36 | $20.47 | $19.63 | 27,871 |
2021-12-06 | $20.25 | $20.25 | $20.00 | $20.21 | $19.37 | 6,835 |
2021-12-03 | $20.29 | $20.39 | $20.09 | $20.12 | $19.29 | 9,719 |
2021-12-02 | $20.28 | $20.31 | $20.10 | $20.20 | $19.36 | 191,950 |
2021-12-01 | $20.50 | $20.67 | $20.00 | $20.00 | $19.17 | 14,825 |
2021-11-30 | $20.37 | $20.58 | $20.01 | $20.17 | $19.33 | 21,456 |
2021-11-29 | $20.27 | $20.55 | $20.27 | $20.37 | $19.53 | 12,355 |
2021-11-26 | $20.19 | $20.34 | $19.97 | $20.08 | $19.25 | 22,013 |
2021-11-24 | $20.70 | $20.73 | $20.59 | $20.73 | $19.87 | 5,665 |
2021-11-23 | $21.07 | $21.07 | $20.77 | $20.86 | $20.00 | 2,951 |
2021-11-22 | $21.13 | $21.13 | $20.80 | $20.92 | $20.05 | 16,670 |
2021-11-19 | $21.26 | $21.26 | $21.13 | $21.14 | $20.26 | 5,851 |
2021-11-18 | $21.52 | $21.52 | $21.10 | $21.23 | $20.35 | 5,525 |
2021-11-17 | $21.53 | $21.53 | $21.30 | $21.40 | $20.51 | 4,989 |
2021-11-16 | $21.77 | $21.88 | $21.52 | $21.52 | $20.63 | 4,867 |
2021-11-15 | $21.79 | $21.81 | $21.69 | $21.75 | $20.85 | 6,478 |
2021-11-12 | $21.67 | $21.73 | $21.61 | $21.68 | $20.78 | 2,582 |
2021-11-11 | $21.53 | $21.83 | $21.53 | $21.66 | $20.76 | 4,450 |
2021-11-10 | $21.61 | $21.74 | $21.50 | $21.50 | $20.61 | 4,500 |
2021-11-09 | $21.75 | $21.76 | $21.61 | $21.61 | $20.71 | 3,395 |
2021-11-08 | $21.46 | $21.66 | $21.46 | $21.66 | $20.76 | 10,283 |
2021-11-05 | $21.65 | $21.65 | $21.52 | $21.58 | $20.69 | 1,415 |
2021-11-04 | $21.72 | $21.77 | $21.61 | $21.61 | $20.71 | 8,351 |
2021-11-03 | $21.84 | $21.84 | $21.48 | $21.68 | $20.78 | 17,342 |
2021-11-02 | $21.54 | $21.85 | $21.42 | $21.43 | $20.54 | 8,745 |
2021-11-01 | $21.49 | $21.64 | $21.49 | $21.52 | $20.63 | 5,070 |
2021-10-29 | $21.40 | $21.57 | $21.38 | $21.38 | $20.49 | 3,946 |
2021-10-28 | $21.37 | $21.74 | $21.37 | $21.59 | $20.70 | 4,204 |
2021-10-27 | $21.59 | $21.75 | $21.55 | $21.55 | $20.66 | 4,248 |
2021-10-26 | $22.00 | $22.00 | $21.66 | $21.75 | $20.85 | 7,586 |
2021-10-25 | $21.97 | $21.97 | $21.85 | $21.85 | $20.94 | 4,327 |
2021-10-22 | $22.10 | $22.10 | $21.67 | $21.75 | $20.85 | 4,345 |
2021-10-21 | $22.14 | $22.14 | $21.79 | $21.86 | $20.95 | 3,205 |
2021-10-20 | $22.12 | $22.19 | $22.10 | $22.14 | $21.22 | 8,047 |
2021-10-19 | $22.11 | $22.11 | $22.00 | $22.03 | $21.12 | 3,182 |
2021-10-18 | $22.00 | $22.00 | $21.68 | $21.88 | $20.97 | 13,616 |
2021-10-15 | $21.86 | $22.00 | $21.83 | $22.00 | $21.09 | 8,067 |
2021-10-14 | $21.55 | $21.95 | $21.55 | $21.74 | $20.84 | 15,428 |
2021-10-13 | $21.49 | $21.50 | $21.37 | $21.46 | $20.57 | 8,818 |
2021-10-12 | $21.33 | $21.42 | $21.28 | $21.36 | $20.47 | 5,003 |
2021-10-11 | $21.32 | $21.35 | $21.12 | $21.15 | $20.27 | 6,820 |
2021-10-08 | $21.28 | $21.28 | $21.08 | $21.19 | $20.31 | 6,057 |
2021-10-07 | $20.99 | $21.17 | $20.97 | $21.08 | $20.21 | 4,116 |
2021-10-06 | $20.84 | $20.88 | $20.80 | $20.88 | $20.01 | 12,271 |
2021-10-05 | $20.85 | $20.95 | $20.81 | $20.88 | $20.02 | 4,515 |
2021-10-04 | $20.93 | $20.93 | $20.69 | $20.80 | $19.94 | 7,759 |
2021-10-01 | $20.77 | $20.78 | $20.64 | $20.78 | $19.92 | 6,099 |
2021-09-30 | $20.59 | $20.95 | $20.53 | $20.77 | $19.91 | 5,658 |
2021-09-29 | $20.59 | $20.64 | $20.38 | $20.41 | $19.56 | 14,481 |
2021-09-28 | $20.78 | $20.78 | $20.51 | $20.58 | $19.73 | 4,482 |
2021-09-27 | $20.65 | $20.84 | $20.64 | $20.81 | $19.95 | 10,952 |
2021-09-24 | $20.74 | $20.89 | $20.65 | $20.86 | $20.00 | 9,859 |
2021-09-23 | $20.79 | $21.00 | $20.50 | $20.77 | $19.91 | 4,796 |
2021-09-22 | $20.57 | $20.79 | $20.56 | $20.79 | $19.93 | 9,375 |
2021-09-21 | $20.45 | $20.73 | $20.35 | $20.43 | $19.58 | 20,061 |
2021-09-20 | $20.53 | $20.58 | $20.30 | $20.49 | $19.64 | 27,892 |
2021-09-17 | $21.22 | $21.22 | $20.75 | $20.94 | $20.07 | 7,417 |
2021-09-16 | $21.38 | $21.38 | $21.06 | $21.22 | $20.34 | 11,133 |
2021-09-15 | $21.74 | $21.74 | $21.15 | $21.50 | $20.61 | 17,154 |
2021-09-14 | $21.77 | $21.77 | $21.51 | $21.52 | $20.63 | 3,221 |
2021-09-13 | $21.37 | $21.58 | $21.37 | $21.58 | $20.69 | 7,076 |
2021-09-10 | $21.47 | $21.47 | $21.36 | $21.36 | $20.47 | 4,191 |
2021-09-09 | $21.40 | $21.65 | $21.40 | $21.41 | $20.52 | 5,698 |
2021-09-08 | $21.72 | $21.72 | $21.40 | $21.40 | $20.51 | 7,810 |
2021-09-07 | $21.92 | $21.95 | $21.79 | $21.82 | $20.92 | 10,357 |
2021-09-03 | $22.03 | $22.03 | $21.87 | $21.91 | $21.00 | 7,466 |
2021-09-02 | $22.11 | $22.19 | $21.83 | $21.83 | $20.93 | 6,272 |
2021-09-01 | $22.08 | $22.08 | $21.90 | $22.07 | $21.16 | 7,215 |
2021-08-31 | $21.80 | $21.97 | $21.77 | $21.93 | $21.02 | 6,512 |
2021-08-30 | $21.84 | $21.84 | $21.70 | $21.79 | $20.89 | 4,451 |
2021-08-27 | $21.72 | $21.80 | $21.63 | $21.80 | $20.90 | 3,248 |
2021-08-26 | $21.63 | $21.63 | $21.51 | $21.51 | $20.62 | 1,817 |
2021-08-25 | $21.64 | $21.64 | $21.52 | $21.61 | $20.71 | 2,986 |
2021-08-24 | $21.50 | $21.58 | $21.44 | $21.49 | $20.60 | 3,756 |
2021-08-23 | $21.05 | $21.23 | $21.05 | $21.22 | $20.34 | 6,651 |
2021-08-20 | $21.00 | $21.00 | $20.79 | $20.89 | $20.02 | 7,549 |
2021-08-19 | $21.30 | $21.36 | $21.00 | $21.00 | $20.13 | 7,442 |
2021-08-18 | $21.70 | $21.70 | $21.33 | $21.39 | $20.50 | 4,471 |
2021-08-17 | $21.74 | $21.74 | $21.45 | $21.48 | $20.59 | 9,727 |
2021-08-16 | $21.82 | $21.88 | $21.62 | $21.76 | $20.86 | 10,410 |
2021-08-13 | $21.87 | $21.93 | $21.80 | $21.82 | $20.92 | 5,404 |
2021-08-12 | $21.89 | $21.89 | $21.74 | $21.78 | $20.88 | 4,136 |
2021-08-11 | $21.90 | $21.90 | $21.87 | $21.90 | $20.99 | 2,143 |
2021-08-10 | $21.61 | $21.79 | $21.57 | $21.71 | $20.81 | 5,659 |
2021-08-09 | $21.72 | $21.72 | $21.52 | $21.56 | $20.67 | 5,462 |
2021-08-06 | $21.69 | $21.69 | $21.45 | $21.59 | $20.70 | 6,935 |
2021-08-05 | $21.92 | $21.92 | $21.76 | $21.76 | $20.86 | 2,990 |
2021-08-04 | $21.89 | $21.98 | $21.83 | $21.84 | $20.93 | 5,075 |
2021-08-03 | $21.85 | $21.85 | $21.79 | $21.79 | $20.89 | 4,517 |
2021-08-02 | $21.84 | $21.85 | $21.76 | $21.76 | $20.86 | 5,645 |
2021-07-30 | $21.86 | $21.86 | $21.61 | $21.73 | $20.83 | 4,766 |
2021-07-29 | $21.47 | $21.89 | $21.47 | $21.82 | $20.92 | 7,888 |
2021-07-28 | $21.20 | $21.44 | $21.20 | $21.39 | $20.50 | 7,432 |
2021-07-27 | $21.45 | $21.45 | $21.06 | $21.29 | $20.41 | 5,585 |
2021-07-26 | $21.37 | $21.52 | $21.32 | $21.45 | $20.56 | 14,520 |
2021-07-23 | $21.71 | $21.71 | $21.30 | $21.47 | $20.58 | 8,046 |
2021-07-22 | $21.71 | $21.80 | $21.47 | $21.55 | $20.66 | 5,937 |
2021-07-21 | $21.25 | $21.55 | $21.24 | $21.55 | $20.66 | 4,294 |
2021-07-20 | $21.27 | $21.27 | $21.18 | $21.25 | $20.37 | 3,810 |
2021-07-19 | $21.31 | $21.31 | $21.00 | $21.20 | $20.32 | 13,992 |
2021-07-16 | $21.78 | $21.78 | $21.37 | $21.45 | $20.56 | 8,649 |
2021-07-15 | $21.55 | $21.82 | $21.55 | $21.69 | $20.79 | 5,852 |
2021-07-14 | $21.80 | $21.80 | $21.60 | $21.71 | $20.81 | 10,774 |
2021-07-13 | $21.70 | $21.72 | $21.37 | $21.48 | $20.59 | 14,117 |
2021-07-12 | $22.00 | $22.00 | $21.77 | $21.85 | $20.94 | 9,259 |
2021-07-09 | $21.93 | $21.95 | $21.81 | $21.92 | $21.01 | 6,979 |
2021-07-08 | $21.70 | $21.74 | $21.53 | $21.64 | $20.74 | 10,099 |
2021-07-07 | $22.05 | $22.05 | $21.79 | $21.82 | $20.92 | 8,447 |
2021-07-06 | $21.94 | $22.02 | $21.74 | $21.76 | $20.86 | 40,914 |
2021-07-02 | $22.05 | $22.05 | $21.72 | $21.85 | $20.94 | 5,280 |
2021-07-01 | $21.97 | $21.97 | $21.72 | $21.79 | $20.89 | 10,550 |
2021-06-30 | $22.00 | $22.10 | $21.83 | $21.86 | $20.95 | 9,755 |
2021-06-29 | $21.88 | $21.93 | $21.83 | $21.83 | $20.93 | 7,933 |
2021-06-28 | $22.00 | $22.00 | $21.87 | $21.87 | $20.96 | 6,471 |
2021-06-25 | $22.00 | $22.00 | $21.97 | $21.99 | $21.08 | 8,331 |
2021-06-24 | $21.99 | $22.00 | $21.86 | $21.99 | $21.08 | 17,257 |
2021-06-23 | $21.84 | $22.00 | $21.84 | $21.89 | $20.98 | 10,372 |
2021-06-22 | $21.70 | $21.79 | $21.67 | $21.73 | $20.83 | 14,571 |
2021-06-21 | $21.66 | $21.88 | $21.66 | $21.80 | $20.90 | 9,698 |
2021-06-18 | $22.00 | $22.00 | $21.69 | $21.69 | $20.79 | 76,697 |
2021-06-17 | $22.18 | $22.18 | $22.06 | $22.06 | $21.15 | 39,578 |
2021-06-16 | $22.29 | $22.48 | $22.25 | $22.25 | $21.33 | 47,052 |
2021-06-15 | $22.78 | $22.78 | $22.45 | $22.45 | $21.52 | 40,985 |
2021-06-14 | $22.69 | $22.74 | $22.66 | $22.72 | $21.78 | 40,998 |
2021-06-11 | $22.78 | $22.78 | $22.56 | $22.66 | $21.72 | 23,855 |
2021-06-10 | $22.61 | $22.80 | $22.59 | $22.71 | $21.77 | 22,637 |
2021-06-09 | $22.70 | $22.99 | $22.50 | $22.55 | $21.62 | 12,427 |
2021-06-08 | $22.83 | $22.89 | $22.65 | $22.72 | $21.78 | 61,100 |
2021-06-07 | $22.98 | $22.98 | $22.81 | $22.87 | $21.92 | 9,574 |
2021-06-04 | $22.82 | $22.97 | $22.74 | $22.94 | $21.99 | 11,354 |
2021-06-03 | $23.00 | $23.00 | $22.53 | $22.62 | $21.68 | 56,448 |
2021-06-02 | $22.89 | $22.98 | $22.83 | $22.98 | $22.03 | 14,351 |
2021-06-01 | $22.80 | $22.90 | $22.75 | $22.89 | $21.94 | 13,371 |
2021-05-28 | $22.35 | $22.68 | $22.35 | $22.58 | $21.64 | 14,241 |
2021-05-27 | $22.56 | $22.59 | $22.36 | $22.39 | $21.46 | 95,023 |
2021-05-26 | $22.24 | $22.47 | $22.18 | $22.39 | $21.46 | 19,874 |
2021-05-25 | $22.35 | $22.35 | $22.01 | $22.13 | $21.21 | 12,166 |
2021-05-24 | $22.19 | $22.36 | $22.07 | $22.18 | $21.26 | 19,481 |
2021-05-21 | $22.20 | $22.20 | $21.81 | $22.06 | $21.15 | 5,785 |
2021-05-20 | $21.93 | $22.27 | $21.87 | $22.00 | $21.09 | 4,114 |
2021-05-19 | $22.09 | $22.09 | $21.77 | $21.87 | $20.96 | 5,807 |
2021-05-18 | $22.19 | $22.19 | $21.87 | $22.18 | $21.26 | 15,784 |
2021-05-17 | $21.78 | $22.18 | $21.78 | $22.07 | $21.16 | 6,534 |
2021-05-14 | $21.58 | $21.80 | $21.58 | $21.80 | $20.90 | 3,264 |
2021-05-13 | $21.95 | $21.95 | $21.26 | $21.34 | $20.46 | 37,270 |
2021-05-12 | $22.01 | $22.16 | $21.56 | $21.80 | $20.90 | 25,848 |
2021-05-11 | $22.29 | $22.29 | $22.04 | $22.07 | $21.16 | 32,550 |
2021-05-10 | $22.50 | $22.52 | $22.31 | $22.31 | $21.39 | 12,963 |
2021-05-07 | $22.10 | $22.50 | $22.10 | $22.50 | $21.56 | 27,102 |
2021-05-06 | $22.00 | $22.10 | $21.90 | $22.10 | $21.18 | 19,999 |
2021-05-05 | $21.88 | $21.97 | $21.85 | $21.89 | $20.98 | 6,267 |
2021-05-04 | $21.75 | $21.77 | $21.57 | $21.62 | $20.72 | 10,608 |
2021-05-03 | $21.75 | $21.90 | $21.68 | $21.81 | $20.91 | 5,253 |
2021-04-30 | $21.90 | $21.92 | $21.62 | $21.64 | $20.74 | 7,697 |
2021-04-29 | $22.09 | $22.09 | $21.88 | $21.94 | $21.03 | 7,613 |
2021-04-28 | $22.07 | $22.11 | $21.99 | $22.09 | $21.17 | 10,267 |
2021-04-27 | $22.14 | $22.14 | $21.97 | $22.02 | $21.11 | 7,724 |
2021-04-26 | $21.96 | $22.07 | $21.91 | $22.04 | $21.13 | 25,425 |
2021-04-23 | $21.80 | $21.90 | $21.74 | $21.79 | $20.89 | 8,085 |
2021-04-22 | $21.72 | $21.77 | $21.66 | $21.74 | $20.84 | 5,328 |
2021-04-21 | $21.42 | $21.73 | $21.42 | $21.72 | $20.82 | 6,066 |
2021-04-20 | $21.66 | $21.72 | $21.55 | $21.63 | $20.73 | 11,730 |
2021-04-19 | $21.75 | $21.80 | $21.69 | $21.71 | $20.81 | 6,059 |
2021-04-16 | $21.75 | $21.75 | $21.74 | $21.75 | $20.85 | 7,991 |
2021-04-15 | $21.60 | $21.75 | $21.60 | $21.75 | $20.85 | 7,461 |
2021-04-14 | $21.47 | $21.53 | $21.45 | $21.50 | $20.61 | 10,682 |
2021-04-13 | $21.35 | $21.47 | $21.35 | $21.38 | $20.49 | 5,861 |
2021-04-12 | $21.42 | $21.42 | $21.27 | $21.30 | $20.42 | 5,757 |
2021-04-09 | $21.24 | $21.42 | $21.24 | $21.42 | $20.53 | 6,153 |
2021-04-08 | $21.43 | $21.49 | $21.30 | $21.47 | $20.58 | 5,961 |
2021-04-07 | $21.53 | $21.53 | $21.29 | $21.37 | $20.48 | 12,191 |
2021-04-06 | $21.48 | $21.53 | $21.40 | $21.53 | $20.64 | 7,217 |
2021-04-05 | $21.40 | $21.50 | $21.40 | $21.45 | $20.56 | 6,675 |
2021-04-01 | $21.24 | $21.36 | $21.20 | $21.36 | $20.47 | 4,212 |
2021-03-31 | $21.08 | $21.13 | $20.95 | $21.02 | $20.15 | 31,377 |
2021-03-30 | $21.03 | $21.11 | $20.82 | $21.06 | $20.19 | 9,459 |
2021-03-29 | $21.30 | $21.30 | $20.93 | $21.03 | $20.16 | 15,045 |
2021-03-26 | $20.92 | $21.06 | $20.80 | $21.06 | $20.19 | 7,376 |
2021-03-25 | $20.55 | $20.79 | $20.29 | $20.73 | $19.87 | 13,726 |
2021-03-24 | $20.92 | $21.18 | $20.73 | $20.73 | $19.87 | 7,834 |
2021-03-23 | $21.25 | $21.25 | $20.92 | $20.92 | $20.05 | 18,826 |
2021-03-22 | $21.56 | $21.56 | $21.43 | $21.46 | $20.57 | 9,139 |
2021-03-19 | $21.46 | $21.50 | $21.42 | $21.47 | $20.58 | 25,196 |
2021-03-18 | $21.57 | $21.57 | $21.33 | $21.40 | $20.51 | 5,982 |
2021-03-17 | $21.61 | $21.72 | $21.25 | $21.71 | $20.81 | 11,377 |
2021-03-16 | $21.70 | $21.70 | $21.57 | $21.60 | $20.70 | 5,240 |
2021-03-15 | $21.67 | $21.69 | $21.58 | $21.68 | $20.78 | 8,019 |
2021-03-12 | $21.75 | $21.75 | $21.49 | $21.58 | $20.69 | 12,127 |
2021-03-11 | $21.76 | $21.80 | $21.59 | $21.80 | $20.90 | 10,348 |
2021-03-10 | $21.22 | $22.02 | $21.22 | $21.37 | $20.48 | 172,220 |
2021-03-09 | $20.89 | $21.00 | $20.89 | $20.99 | $20.12 | 7,628 |
2021-03-08 | $21.15 | $21.24 | $20.73 | $20.75 | $19.89 | 11,497 |
2021-03-05 | $21.29 | $21.29 | $20.70 | $21.12 | $20.24 | 23,601 |
2021-03-04 | $21.39 | $21.40 | $20.75 | $20.81 | $19.95 | 11,959 |
2021-03-03 | $21.60 | $21.60 | $21.22 | $21.31 | $20.43 | 8,346 |
2021-03-02 | $21.50 | $21.60 | $21.45 | $21.54 | $20.65 | 4,663 |
2021-03-01 | $21.51 | $21.59 | $21.13 | $21.41 | $20.52 | 14,472 |
2021-02-26 | $21.16 | $21.16 | $20.96 | $20.99 | $20.12 | 12,443 |
2021-02-25 | $22.14 | $22.14 | $21.21 | $21.21 | $20.33 | 25,685 |
2021-02-24 | $21.61 | $22.12 | $21.61 | $22.12 | $21.20 | 10,065 |
2021-02-23 | $21.95 | $21.95 | $21.62 | $21.79 | $20.89 | 22,351 |
2021-02-22 | $22.00 | $22.20 | $22.00 | $22.13 | $21.21 | 17,404 |
2021-02-19 | $21.82 | $22.13 | $21.82 | $22.05 | $21.14 | 14,384 |
2021-02-18 | $22.00 | $22.04 | $21.66 | $21.85 | $20.94 | 15,695 |
2021-02-17 | $21.99 | $22.14 | $21.62 | $21.97 | $21.06 | 11,343 |
2021-02-16 | $21.84 | $22.22 | $21.79 | $21.88 | $20.97 | 31,466 |
2021-02-12 | $21.61 | $21.82 | $21.57 | $21.75 | $20.85 | 13,980 |
2021-02-11 | $21.57 | $21.84 | $21.48 | $21.51 | $20.62 | 31,077 |
2021-02-10 | $21.73 | $21.77 | $21.17 | $21.59 | $20.70 | 22,712 |
2021-02-09 | $21.54 | $21.70 | $21.35 | $21.68 | $20.78 | 22,028 |
2021-02-08 | $21.34 | $21.55 | $21.03 | $21.39 | $20.50 | 57,816 |
2021-02-05 | $21.36 | $21.66 | $21.15 | $21.35 | $20.47 | 26,866 |
2021-02-04 | $21.14 | $21.18 | $21.00 | $21.07 | $20.19 | 7,167 |
2021-02-03 | $20.99 | $21.34 | $20.95 | $21.12 | $20.24 | 11,742 |
2021-02-02 | $20.73 | $21.00 | $20.67 | $20.99 | $20.12 | 39,837 |
2021-02-01 | $20.10 | $20.98 | $19.82 | $20.61 | $19.76 | 44,074 |
2021-01-29 | $20.97 | $20.97 | $19.80 | $20.04 | $19.21 | 272,209 |
2021-01-28 | $21.14 | $21.14 | $21.00 | $21.01 | $20.14 | 15,780 |
2021-01-27 | $21.26 | $21.26 | $21.00 | $21.00 | $20.13 | 9,793 |
2021-01-26 | $21.45 | $21.48 | $21.33 | $21.36 | $20.47 | 7,416 |
2021-01-25 | $22.00 | $22.00 | $21.31 | $21.45 | $20.56 | 31,117 |
2021-01-22 | $21.35 | $21.52 | $21.00 | $21.52 | $20.63 | 14,100 |
2021-01-21 | $21.52 | $21.60 | $21.40 | $21.42 | $20.53 | 15,122 |
2021-01-20 | $21.41 | $21.71 | $21.41 | $21.60 | $20.70 | 25,862 |
2021-01-19 | $21.36 | $21.37 | $21.26 | $21.32 | $20.44 | 16,912 |
2021-01-15 | $21.35 | $21.35 | $21.00 | $21.00 | $20.13 | 24,165 |
2021-01-14 | $21.17 | $21.41 | $21.12 | $21.34 | $20.46 | 11,387 |
2021-01-13 | $21.09 | $21.09 | $21.00 | $21.06 | $20.19 | 7,338 |
2021-01-12 | $20.78 | $21.06 | $20.73 | $20.98 | $20.11 | 11,475 |
2021-01-11 | $20.75 | $20.93 | $20.63 | $20.72 | $19.86 | 16,949 |
2021-01-08 | $21.29 | $21.29 | $21.00 | $21.07 | $20.20 | 13,349 |
2021-01-07 | $20.90 | $21.08 | $20.89 | $21.01 | $20.14 | 4,872 |
2021-01-06 | $20.81 | $21.01 | $20.74 | $20.81 | $19.95 | 14,566 |
2021-01-05 | $20.83 | $21.01 | $20.68 | $21.01 | $20.14 | 9,162 |
2021-01-04 | $21.01 | $21.30 | $20.50 | $20.68 | $19.83 | 23,567 |
2020-12-31 | $20.63 | $20.63 | $20.32 | $20.38 | $19.54 | 9,799 |
2020-12-30 | $20.25 | $20.75 | $20.25 | $20.59 | $19.74 | 9,111 |
2020-12-29 | $20.24 | $20.51 | $20.13 | $20.17 | $19.34 | 13,458 |
2020-12-28 | $21.25 | $21.25 | $20.00 | $20.10 | $19.27 | 47,506 |
2020-12-24 | $20.59 | $20.73 | $20.57 | $20.59 | $19.74 | 5,602 |
2020-12-23 | $20.48 | $20.70 | $20.45 | $20.55 | $19.70 | 16,242 |
2020-12-22 | $20.44 | $20.48 | $20.00 | $20.07 | $19.24 | 27,361 |
2020-12-21 | $21.68 | $21.68 | $20.05 | $20.56 | $19.71 | 46,411 |
2020-12-18 | $21.68 | $21.89 | $21.68 | $21.76 | $20.08 | 39,727 |
2020-12-17 | $21.46 | $21.87 | $21.30 | $21.68 | $20.01 | 50,820 |
2020-12-16 | $21.05 | $21.36 | $21.00 | $21.20 | $19.56 | 38,412 |
2020-12-15 | $20.77 | $20.87 | $20.69 | $20.84 | $19.23 | 10,101 |
2020-12-14 | $20.70 | $20.70 | $20.45 | $20.57 | $18.98 | 12,866 |
2020-12-11 | $20.45 | $20.63 | $20.45 | $20.56 | $18.97 | 11,034 |
2020-12-10 | $20.37 | $20.53 | $20.37 | $20.50 | $18.92 | 6,823 |
2020-12-09 | $20.61 | $20.77 | $20.29 | $20.36 | $18.79 | 154,281 |
2020-12-08 | $20.57 | $20.73 | $20.57 | $20.61 | $19.01 | 13,432 |
2020-12-07 | $20.70 | $20.71 | $20.35 | $20.47 | $18.89 | 9,167 |
2020-12-04 | $20.49 | $20.72 | $20.49 | $20.64 | $19.05 | 30,797 |
2020-12-03 | $20.33 | $20.37 | $19.70 | $20.32 | $18.75 | 21,847 |
2020-12-02 | $20.15 | $20.33 | $19.62 | $20.31 | $18.74 | 9,256 |
2020-12-01 | $20.10 | $20.15 | $19.78 | $20.10 | $18.55 | 11,849 |
2020-11-30 | $19.84 | $19.94 | $19.60 | $19.63 | $18.12 | 7,319 |
2020-11-27 | $20.09 | $20.15 | $19.95 | $19.96 | $18.42 | 10,127 |
2020-11-25 | $20.02 | $20.09 | $19.90 | $20.07 | $18.52 | 9,469 |
2020-11-24 | $19.83 | $19.94 | $19.70 | $19.94 | $18.40 | 13,487 |
2020-11-23 | $19.54 | $19.79 | $19.47 | $19.66 | $18.14 | 207,020 |
2020-11-20 | $19.44 | $19.45 | $19.36 | $19.41 | $17.91 | 2,091 |
2020-11-19 | $19.45 | $19.59 | $19.44 | $19.44 | $17.94 | 3,430 |
2020-11-18 | $19.79 | $19.87 | $19.50 | $19.69 | $18.17 | 8,549 |
2020-11-17 | $19.74 | $19.83 | $19.69 | $19.72 | $18.20 | 8,496 |
2020-11-16 | $19.66 | $19.94 | $19.55 | $19.71 | $18.19 | 9,581 |
2020-11-13 | $19.20 | $19.83 | $19.20 | $19.55 | $18.04 | 13,831 |
2020-11-12 | $19.34 | $19.63 | $19.29 | $19.36 | $17.87 | 8,425 |
2020-11-11 | $19.46 | $19.49 | $19.25 | $19.35 | $17.85 | 12,610 |
2020-11-10 | $19.13 | $19.51 | $19.13 | $19.25 | $17.76 | 4,868 |
2020-11-09 | $19.35 | $19.68 | $19.31 | $19.31 | $17.82 | 7,459 |
2020-11-06 | $19.25 | $19.25 | $19.05 | $19.08 | $17.61 | 3,579 |
2020-11-05 | $18.67 | $19.13 | $18.67 | $18.98 | $17.52 | 10,824 |
2020-11-04 | $18.43 | $18.52 | $18.35 | $18.50 | $17.07 | 6,413 |
2020-11-03 | $18.03 | $18.29 | $17.89 | $18.14 | $16.74 | 4,870 |
2020-11-02 | $17.80 | $18.00 | $17.55 | $17.98 | $16.59 | 10,558 |
2020-10-30 | $17.68 | $17.74 | $17.57 | $17.67 | $16.31 | 8,190 |
2020-10-29 | $17.40 | $17.73 | $17.40 | $17.63 | $16.27 | 3,807 |
2020-10-28 | $17.90 | $17.90 | $17.38 | $17.51 | $16.16 | 7,517 |
2020-10-27 | $18.01 | $18.30 | $18.01 | $18.12 | $16.72 | 3,716 |
2020-10-26 | $18.39 | $18.40 | $18.12 | $18.19 | $16.79 | 6,768 |
2020-10-23 | $18.12 | $18.40 | $18.12 | $18.40 | $16.98 | 7,540 |
2020-10-22 | $18.20 | $18.20 | $18.03 | $18.13 | $16.73 | 1,914 |
2020-10-21 | $18.09 | $18.17 | $18.09 | $18.17 | $16.76 | 2,150 |
2020-10-20 | $18.20 | $18.20 | $18.10 | $18.17 | $16.77 | 6,309 |
2020-10-19 | $18.01 | $18.19 | $18.01 | $18.01 | $16.62 | 9,821 |
2020-10-16 | $17.91 | $18.20 | $17.91 | $18.12 | $16.72 | 3,766 |
2020-10-15 | $17.90 | $18.04 | $17.79 | $18.03 | $16.64 | 4,701 |
2020-10-14 | $18.00 | $18.14 | $17.87 | $17.87 | $16.49 | 5,370 |
2020-10-13 | $17.92 | $17.92 | $17.79 | $17.86 | $16.48 | 2,241 |
2020-10-12 | $17.99 | $18.00 | $17.95 | $17.97 | $16.58 | 2,977 |
2020-10-09 | $17.85 | $18.01 | $17.85 | $17.92 | $16.54 | 4,048 |
2020-10-08 | $17.85 | $17.85 | $17.67 | $17.79 | $16.42 | 5,164 |
2020-10-07 | $17.62 | $17.83 | $17.62 | $17.76 | $16.39 | 3,879 |
2020-10-06 | $17.59 | $17.83 | $17.56 | $17.62 | $16.26 | 11,887 |
2020-10-05 | $17.38 | $17.93 | $17.38 | $17.52 | $16.17 | 7,579 |
2020-10-02 | $17.25 | $17.59 | $17.16 | $17.29 | $15.96 | 9,730 |
2020-10-01 | $17.70 | $17.70 | $17.47 | $17.47 | $16.12 | 1,668 |
2020-09-30 | $17.58 | $17.64 | $17.39 | $17.45 | $16.11 | 4,846 |
2020-09-29 | $17.46 | $17.49 | $17.34 | $17.35 | $16.01 | 2,393 |
2020-09-28 | $17.20 | $17.53 | $17.20 | $17.29 | $15.96 | 8,584 |
2020-09-25 | $17.16 | $17.35 | $17.00 | $17.29 | $15.96 | 9,639 |
2020-09-24 | $17.00 | $17.28 | $17.00 | $17.28 | $15.94 | 2,046 |
2020-09-23 | $17.53 | $17.53 | $17.10 | $17.10 | $15.78 | 2,740 |
2020-09-22 | $17.69 | $17.70 | $17.55 | $17.55 | $16.20 | 2,615 |
2020-09-21 | $17.74 | $17.74 | $17.29 | $17.39 | $16.05 | 12,200 |
2020-09-18 | $17.97 | $18.03 | $17.97 | $18.00 | $16.61 | 3,129 |
2020-09-17 | $18.16 | $18.16 | $18.06 | $18.07 | $16.68 | 2,059 |
2020-09-16 | $18.24 | $18.44 | $18.24 | $18.30 | $16.89 | 7,157 |
2020-09-15 | $18.44 | $18.44 | $18.19 | $18.22 | $16.81 | 3,868 |
2020-09-14 | $17.93 | $18.30 | $17.93 | $18.22 | $16.81 | 4,000 |
2020-09-11 | $17.90 | $18.06 | $17.57 | $17.78 | $16.41 | 5,415 |
2020-09-10 | $17.96 | $18.38 | $17.92 | $17.99 | $16.60 | 9,898 |
2020-09-09 | $17.63 | $18.02 | $17.63 | $17.85 | $16.47 | 8,227 |
2020-09-08 | $17.41 | $17.80 | $17.05 | $17.45 | $16.10 | 14,126 |
2020-09-04 | $17.86 | $17.87 | $17.61 | $17.82 | $16.44 | 12,465 |
2020-09-03 | $17.94 | $17.94 | $17.56 | $17.70 | $16.33 | 5,024 |
2020-09-02 | $17.85 | $17.87 | $17.57 | $17.80 | $16.43 | 8,065 |
2020-09-01 | $17.74 | $18.02 | $17.74 | $17.96 | $16.57 | 19,569 |
2020-08-31 | $17.98 | $17.98 | $17.70 | $17.72 | $16.35 | 5,613 |
2020-08-28 | $17.59 | $17.96 | $17.59 | $17.81 | $16.44 | 8,243 |
2020-08-27 | $18.12 | $18.12 | $17.58 | $17.63 | $16.27 | 1,702 |
2020-08-26 | $17.68 | $17.83 | $17.61 | $17.76 | $16.39 | 5,591 |
2020-08-25 | $17.85 | $17.85 | $17.48 | $17.75 | $16.38 | 5,088 |
2020-08-24 | $17.85 | $17.98 | $17.55 | $17.74 | $16.37 | 17,733 |
2020-08-21 | $17.49 | $17.49 | $17.40 | $17.41 | $16.07 | 2,292 |
2020-08-20 | $17.31 | $17.48 | $17.31 | $17.39 | $16.05 | 2,326 |
2020-08-19 | $17.69 | $17.69 | $17.47 | $17.47 | $16.12 | 2,671 |
2020-08-18 | $17.54 | $18.19 | $17.25 | $17.52 | $16.17 | 16,189 |
2020-08-17 | $17.56 | $17.56 | $17.46 | $17.49 | $16.14 | 2,349 |
2020-08-14 | $17.50 | $17.56 | $17.27 | $17.46 | $16.11 | 6,562 |
2020-08-13 | $17.26 | $17.51 | $17.26 | $17.44 | $16.09 | 4,662 |
2020-08-12 | $17.37 | $17.49 | $17.36 | $17.40 | $16.06 | 5,540 |
2020-08-11 | $17.16 | $17.44 | $17.14 | $17.14 | $15.82 | 2,994 |
2020-08-10 | $17.00 | $17.32 | $17.00 | $17.15 | $15.82 | 4,643 |
2020-08-07 | $17.48 | $17.75 | $17.05 | $17.25 | $15.92 | 4,184 |
2020-08-06 | $17.40 | $17.66 | $17.29 | $17.34 | $16.00 | 3,368 |
2020-08-05 | $17.68 | $17.68 | $17.40 | $17.40 | $16.05 | 4,540 |
2020-08-04 | $16.96 | $17.12 | $16.71 | $17.08 | $15.76 | 14,341 |
2020-08-03 | $17.15 | $17.24 | $16.84 | $16.96 | $15.65 | 16,153 |
2020-07-31 | $17.70 | $17.80 | $17.15 | $17.19 | $15.87 | 7,187 |
2020-07-30 | $17.22 | $17.35 | $17.08 | $17.33 | $15.99 | 3,568 |
2020-07-29 | $17.73 | $17.75 | $17.63 | $17.65 | $16.29 | 1,520 |
2020-07-28 | $17.88 | $17.88 | $17.40 | $17.58 | $16.22 | 5,447 |
2020-07-27 | $17.89 | $17.89 | $17.48 | $17.59 | $16.23 | 13,585 |
2020-07-24 | $17.31 | $17.84 | $16.82 | $17.13 | $15.81 | 11,277 |
2020-07-23 | $17.43 | $17.46 | $17.11 | $17.17 | $15.85 | 4,587 |
2020-07-22 | $17.62 | $17.62 | $17.34 | $17.35 | $16.01 | 4,609 |
2020-07-21 | $17.50 | $17.55 | $17.35 | $17.45 | $16.10 | 11,731 |
2020-07-20 | $17.48 | $17.48 | $17.31 | $17.40 | $16.06 | 5,831 |
2020-07-17 | $17.42 | $17.50 | $17.23 | $17.28 | $15.95 | 10,904 |
2020-07-16 | $17.05 | $17.31 | $17.05 | $17.21 | $15.88 | 3,930 |
2020-07-15 | $17.19 | $17.34 | $17.17 | $17.20 | $15.87 | 6,000 |
2020-07-14 | $17.00 | $17.08 | $16.79 | $17.07 | $15.75 | 6,278 |
2020-07-13 | $17.28 | $17.37 | $16.87 | $16.87 | $15.57 | 4,948 |
2020-07-10 | $17.15 | $17.15 | $16.76 | $16.91 | $15.61 | 5,173 |
2020-07-09 | $16.90 | $17.22 | $16.73 | $16.77 | $15.48 | 5,991 |
2020-07-08 | $16.67 | $16.91 | $16.67 | $16.80 | $15.50 | 3,600 |
2020-07-07 | $16.62 | $16.75 | $16.54 | $16.65 | $15.37 | 5,300 |
2020-07-06 | $16.72 | $16.80 | $16.64 | $16.71 | $15.42 | 19,388 |
2020-07-02 | $16.61 | $16.71 | $16.53 | $16.55 | $15.27 | 7,470 |
2020-07-01 | $16.35 | $16.60 | $16.35 | $16.48 | $15.21 | 4,900 |
2020-06-30 | $16.18 | $16.42 | $16.18 | $16.40 | $15.13 | 1,841 |
2020-06-29 | $16.00 | $16.37 | $16.00 | $16.36 | $15.10 | 8,518 |
2020-06-26 | $16.29 | $16.29 | $16.07 | $16.09 | $14.85 | 3,120 |
2020-06-25 | $16.25 | $16.32 | $16.24 | $16.24 | $14.99 | 4,107 |
2020-06-24 | $16.49 | $16.49 | $16.00 | $16.00 | $14.77 | 9,741 |
2020-06-23 | $16.30 | $16.64 | $16.30 | $16.46 | $15.19 | 2,929 |
2020-06-22 | $16.12 | $16.17 | $16.04 | $16.15 | $14.90 | 12,740 |
2020-06-19 | $16.38 | $16.47 | $16.01 | $16.27 | $15.01 | 12,376 |
2020-06-18 | $16.25 | $16.31 | $16.17 | $16.18 | $14.93 | 9,340 |
2020-06-17 | $16.36 | $16.38 | $16.23 | $16.23 | $14.98 | 13,437 |
2020-06-16 | $16.64 | $16.65 | $16.27 | $16.28 | $15.02 | 8,409 |
2020-06-15 | $15.68 | $16.29 | $15.64 | $16.17 | $14.92 | 13,175 |
2020-06-12 | $16.41 | $16.52 | $15.90 | $16.16 | $14.91 | 10,454 |
2020-06-11 | $16.14 | $16.38 | $15.78 | $15.78 | $14.56 | 12,807 |
2020-06-10 | $16.52 | $16.70 | $16.52 | $16.64 | $15.36 | 6,539 |
2020-06-09 | $16.66 | $16.72 | $16.60 | $16.67 | $15.38 | 4,670 |
2020-06-08 | $16.51 | $16.84 | $16.51 | $16.72 | $15.43 | 12,677 |
2020-06-05 | $16.12 | $16.57 | $16.12 | $16.48 | $15.21 | 17,800 |
2020-06-04 | $16.15 | $16.31 | $16.15 | $16.23 | $14.98 | 4,087 |
2020-06-03 | $16.19 | $16.33 | $16.13 | $16.30 | $15.04 | 7,171 |
2020-06-02 | $15.75 | $16.07 | $15.71 | $15.89 | $14.66 | 10,368 |
2020-06-01 | $15.27 | $15.66 | $15.27 | $15.64 | $14.43 | 12,308 |
2020-05-29 | $15.35 | $15.36 | $15.26 | $15.33 | $14.15 | 4,263 |
2020-05-28 | $15.34 | $15.50 | $15.30 | $15.35 | $14.17 | 6,067 |
2020-05-27 | $15.34 | $15.40 | $15.22 | $15.36 | $14.17 | 4,466 |
2020-05-26 | $15.16 | $15.49 | $15.11 | $15.23 | $14.05 | 18,850 |
2020-05-22 | $15.16 | $15.33 | $15.06 | $15.16 | $13.99 | 8,533 |
2020-05-21 | $15.45 | $15.45 | $15.30 | $15.30 | $14.12 | 2,008 |
2020-05-20 | $15.25 | $15.46 | $15.25 | $15.35 | $14.17 | 6,306 |
2020-05-19 | $15.02 | $15.36 | $15.02 | $15.12 | $13.95 | 4,080 |
2020-05-18 | $14.80 | $15.02 | $14.80 | $15.00 | $13.84 | 10,535 |
2020-05-15 | $14.59 | $14.80 | $14.56 | $14.70 | $13.57 | 11,990 |
2020-05-14 | $14.28 | $14.50 | $14.19 | $14.42 | $13.31 | 7,769 |
2020-05-13 | $14.52 | $14.98 | $14.40 | $14.42 | $13.31 | 129,199 |
2020-05-12 | $14.56 | $14.95 | $14.10 | $14.35 | $13.24 | 10,663 |
2020-05-11 | $14.95 | $14.95 | $14.87 | $14.90 | $13.75 | 6,701 |
2020-05-08 | $14.60 | $15.19 | $14.60 | $15.02 | $13.86 | 20,006 |
2020-05-07 | $14.92 | $14.94 | $14.89 | $14.90 | $13.75 | 2,929 |
2020-05-06 | $14.72 | $14.98 | $14.72 | $14.76 | $13.62 | 25,158 |
2020-05-05 | $14.54 | $14.74 | $14.36 | $14.44 | $13.33 | 30,674 |
2020-05-04 | $14.27 | $14.37 | $14.15 | $14.15 | $13.06 | 7,033 |
2020-05-01 | $14.43 | $14.43 | $14.26 | $14.32 | $13.21 | 5,177 |
2020-04-30 | $15.00 | $15.03 | $14.73 | $14.75 | $13.61 | 7,510 |
2020-04-29 | $14.68 | $15.30 | $14.68 | $15.10 | $13.93 | 14,230 |
2020-04-28 | $14.61 | $14.61 | $14.43 | $14.55 | $13.43 | 17,160 |
2020-04-27 | $14.07 | $14.60 | $14.07 | $14.39 | $13.28 | 14,342 |
2020-04-24 | $14.04 | $14.49 | $14.04 | $14.45 | $13.33 | 7,821 |
2020-04-23 | $13.90 | $14.38 | $13.90 | $14.06 | $12.97 | 25,335 |
2020-04-22 | $13.65 | $13.87 | $13.63 | $13.85 | $12.78 | 19,254 |
2020-04-21 | $13.67 | $13.67 | $13.41 | $13.45 | $12.41 | 16,455 |
2020-04-20 | $13.63 | $13.90 | $13.63 | $13.79 | $12.73 | 8,801 |
2020-04-17 | $13.67 | $13.90 | $13.56 | $13.90 | $12.83 | 16,336 |
2020-04-16 | $13.89 | $13.90 | $13.53 | $13.53 | $12.49 | 12,297 |
2020-04-15 | $14.20 | $14.24 | $13.51 | $14.03 | $12.95 | 28,001 |
2020-04-14 | $14.42 | $14.64 | $14.20 | $14.39 | $13.28 | 12,726 |
2020-04-13 | $14.32 | $14.32 | $13.86 | $13.97 | $12.89 | 15,780 |
2020-04-09 | $13.64 | $14.29 | $13.64 | $13.98 | $12.90 | 133,555 |
2020-04-08 | $13.50 | $13.54 | $13.25 | $13.36 | $12.33 | 7,170 |
2020-04-07 | $13.39 | $13.57 | $13.22 | $13.22 | $12.20 | 8,731 |
2020-04-06 | $12.73 | $12.99 | $12.68 | $12.88 | $11.89 | 10,089 |
2020-04-03 | $12.69 | $12.76 | $11.76 | $12.21 | $11.27 | 30,699 |
2020-04-02 | $12.36 | $12.58 | $12.17 | $12.45 | $11.49 | 15,860 |
2020-04-01 | $12.25 | $12.64 | $12.01 | $12.16 | $11.22 | 15,873 |
2020-03-31 | $12.60 | $12.64 | $12.29 | $12.64 | $11.66 | 24,949 |
2020-03-30 | $12.65 | $12.85 | $12.14 | $12.25 | $11.30 | 39,495 |
2020-03-27 | $13.08 | $13.20 | $12.20 | $12.48 | $11.52 | 42,926 |
2020-03-26 | $12.97 | $13.64 | $12.70 | $12.98 | $11.98 | 42,112 |
2020-03-25 | $13.63 | $13.90 | $12.72 | $13.04 | $12.03 | 16,772 |
2020-03-24 | $12.44 | $12.75 | $12.44 | $12.55 | $11.58 | 9,666 |
2020-03-23 | $11.48 | $12.41 | $11.45 | $11.69 | $10.79 | 22,761 |
2020-03-20 | $12.63 | $12.63 | $11.43 | $11.65 | $10.75 | 34,459 |
2020-03-19 | $11.58 | $12.26 | $11.24 | $12.17 | $11.23 | 18,950 |
2020-03-18 | $12.81 | $12.85 | $12.01 | $12.01 | $11.08 | 43,961 |
2020-03-17 | $12.65 | $13.58 | $12.49 | $13.56 | $12.51 | 37,629 |
2020-03-16 | $13.50 | $13.50 | $12.00 | $12.46 | $11.50 | 47,637 |
2020-03-13 | $14.04 | $14.81 | $13.71 | $13.80 | $12.74 | 33,347 |
2020-03-12 | $15.00 | $15.00 | $14.08 | $14.08 | $12.99 | 19,016 |
2020-03-11 | $15.83 | $15.84 | $15.33 | $15.42 | $14.23 | 7,388 |
2020-03-10 | $15.66 | $16.00 | $15.66 | $16.00 | $14.77 | 24,751 |
2020-03-09 | $16.00 | $16.28 | $15.05 | $15.17 | $14.00 | 22,842 |
2020-03-06 | $17.30 | $17.30 | $17.12 | $17.15 | $15.83 | 14,939 |
2020-03-05 | $17.76 | $17.76 | $17.40 | $17.46 | $16.11 | 15,676 |
2020-03-04 | $17.50 | $17.75 | $17.50 | $17.74 | $16.37 | 8,266 |
2020-03-03 | $17.84 | $17.89 | $17.54 | $17.61 | $16.25 | 22,590 |
2020-03-02 | $17.45 | $17.82 | $17.00 | $17.81 | $16.44 | 21,766 |
2020-02-28 | $18.03 | $18.03 | $17.01 | $17.53 | $16.18 | 28,761 |
2020-02-27 | $18.13 | $18.19 | $18.00 | $18.03 | $16.64 | 15,863 |
2020-02-26 | $18.26 | $18.58 | $18.26 | $18.50 | $17.07 | 25,604 |
2020-02-25 | $18.77 | $18.79 | $18.50 | $18.51 | $17.08 | 17,765 |
2020-02-24 | $19.06 | $19.07 | $18.90 | $18.90 | $17.44 | 11,310 |
2020-02-21 | $19.43 | $19.52 | $19.32 | $19.38 | $17.88 | 8,552 |
2020-02-20 | $19.47 | $19.58 | $19.24 | $19.28 | $17.79 | 12,850 |
2020-02-19 | $19.78 | $19.78 | $19.67 | $19.67 | $18.15 | 10,753 |
2020-02-18 | $19.75 | $19.82 | $19.69 | $19.69 | $18.17 | 8,571 |
2020-02-14 | $19.71 | $19.81 | $19.70 | $19.81 | $18.28 | 8,620 |
2020-02-13 | $19.78 | $19.78 | $19.64 | $19.64 | $18.12 | 7,680 |
2020-02-12 | $19.40 | $19.80 | $19.40 | $19.75 | $18.23 | 6,980 |
2020-02-11 | $19.43 | $19.59 | $19.40 | $19.46 | $17.96 | 5,526 |
2020-02-10 | $19.41 | $19.45 | $19.40 | $19.43 | $17.93 | 10,307 |
2020-02-07 | $19.53 | $19.60 | $19.40 | $19.41 | $17.91 | 5,797 |
2020-02-06 | $19.86 | $19.86 | $19.74 | $19.74 | $18.22 | 4,352 |
2020-02-05 | $19.90 | $19.90 | $19.73 | $19.74 | $18.21 | 8,619 |
2020-02-04 | $19.38 | $19.47 | $19.38 | $19.42 | $17.92 | 7,146 |
2020-02-03 | $19.22 | $19.29 | $19.15 | $19.17 | $17.69 | 11,556 |
2020-01-31 | $19.51 | $19.51 | $19.21 | $19.24 | $17.76 | 12,070 |
2020-01-30 | $19.56 | $19.68 | $19.56 | $19.62 | $18.11 | 8,065 |
2020-01-29 | $19.70 | $19.70 | $19.57 | $19.62 | $18.11 | 3,374 |
2020-01-28 | $19.53 | $19.69 | $19.53 | $19.59 | $18.08 | 13,074 |
2020-01-27 | $20.00 | $20.00 | $19.60 | $19.65 | $18.13 | 13,332 |
2020-01-24 | $20.20 | $20.21 | $20.11 | $20.11 | $18.56 | 4,767 |
2020-01-23 | $20.28 | $20.28 | $20.05 | $20.15 | $18.59 | 4,680 |
2020-01-22 | $20.20 | $20.39 | $20.20 | $20.28 | $18.71 | 3,379 |
2020-01-21 | $20.28 | $20.42 | $20.15 | $20.21 | $18.65 | 26,870 |
2020-01-17 | $20.34 | $20.60 | $20.34 | $20.50 | $18.92 | 11,538 |
2020-01-16 | $20.37 | $20.58 | $20.37 | $20.49 | $18.91 | 9,192 |
2020-01-15 | $20.52 | $20.52 | $20.36 | $20.36 | $18.79 | 45,239 |
2020-01-14 | $20.44 | $20.53 | $20.35 | $20.42 | $18.84 | 5,007 |
2020-01-13 | $20.52 | $20.52 | $20.30 | $20.49 | $18.91 | 6,541 |
2020-01-10 | $20.44 | $20.48 | $20.39 | $20.40 | $18.83 | 9,583 |
2020-01-09 | $20.46 | $20.46 | $20.30 | $20.30 | $18.73 | 14,166 |
2020-01-08 | $20.11 | $20.44 | $20.11 | $20.35 | $18.78 | 21,990 |
2020-01-07 | $20.32 | $20.32 | $20.13 | $20.17 | $18.61 | 6,632 |
2020-01-06 | $20.18 | $20.27 | $20.11 | $20.20 | $18.64 | 13,129 |
2020-01-03 | $20.40 | $20.48 | $20.31 | $20.31 | $18.74 | 8,213 |
2020-01-02 | $20.54 | $20.69 | $20.34 | $20.52 | $18.94 | 20,912 |
2019-12-31 | $20.24 | $20.49 | $20.21 | $20.29 | $18.72 | 14,763 |
2019-12-30 | $20.38 | $20.53 | $20.07 | $20.24 | $18.68 | 33,967 |
2019-12-27 | $20.34 | $20.38 | $20.15 | $20.19 | $18.63 | 7,521 |
2019-12-26 | $20.09 | $20.34 | $20.09 | $20.10 | $18.55 | 10,788 |
2019-12-24 | $19.96 | $20.09 | $19.96 | $20.00 | $18.46 | 4,215 |
2019-12-23 | $20.10 | $20.15 | $19.90 | $20.01 | $18.47 | 11,044 |
2019-12-20 | $21.34 | $21.34 | $21.01 | $21.10 | $18.30 | 11,752 |
2019-12-19 | $21.29 | $21.30 | $21.18 | $21.20 | $18.38 | 4,745 |
2019-12-18 | $20.73 | $21.26 | $20.73 | $21.21 | $18.39 | 7,865 |
2019-12-17 | $20.78 | $20.88 | $20.75 | $20.85 | $18.08 | 23,029 |
2019-12-16 | $20.67 | $20.75 | $20.67 | $20.75 | $17.99 | 5,555 |
2019-12-13 | $20.61 | $20.71 | $20.59 | $20.60 | $17.86 | 135,690 |
2019-12-12 | $20.33 | $20.51 | $20.28 | $20.51 | $17.78 | 34,641 |
2019-12-11 | $20.33 | $20.33 | $20.30 | $20.33 | $17.63 | 8,124 |
2019-12-10 | $20.40 | $20.42 | $20.27 | $20.27 | $17.58 | 3,719 |
2019-12-09 | $20.61 | $20.61 | $20.42 | $20.42 | $17.71 | 3,479 |
2019-12-06 | $20.79 | $20.79 | $20.76 | $20.76 | $18.00 | 1,427 |
2019-12-05 | $20.74 | $20.74 | $20.61 | $20.65 | $17.91 | 4,158 |
2019-12-04 | $20.70 | $20.83 | $20.70 | $20.75 | $17.99 | 2,731 |
2019-12-03 | $20.57 | $21.57 | $20.52 | $20.60 | $17.86 | 5,462 |
2019-12-02 | $20.50 | $20.51 | $20.48 | $20.49 | $17.77 | 5,758 |
2019-11-29 | $20.60 | $20.60 | $20.50 | $20.52 | $17.79 | 2,197 |
2019-11-27 | $20.51 | $20.69 | $20.50 | $20.59 | $17.85 | 2,570 |
2019-11-26 | $20.82 | $21.98 | $20.56 | $20.60 | $17.86 | 9,512 |
2019-11-25 | $20.91 | $20.91 | $20.74 | $20.79 | $18.03 | 2,075 |
2019-11-22 | $20.90 | $20.90 | $20.77 | $20.79 | $18.03 | 1,775 |
2019-11-21 | $20.62 | $20.88 | $20.62 | $20.79 | $18.03 | 3,986 |
2019-11-20 | $20.82 | $20.88 | $20.75 | $20.79 | $18.03 | 1,695 |
2019-11-19 | $20.63 | $20.87 | $20.63 | $20.73 | $17.98 | 4,826 |
2019-11-18 | $20.63 | $21.49 | $20.63 | $20.75 | $17.99 | 17,583 |
2019-11-15 | $20.50 | $20.71 | $20.50 | $20.66 | $17.91 | 4,871 |
2019-11-14 | $20.90 | $20.90 | $20.60 | $20.63 | $17.89 | 7,022 |
2019-11-13 | $20.75 | $20.81 | $20.50 | $20.54 | $17.81 | 2,660 |
2019-11-12 | $20.90 | $20.90 | $20.75 | $20.75 | $17.99 | 1,791 |
2019-11-11 | $20.60 | $20.77 | $20.55 | $20.75 | $17.99 | 9,454 |
2019-11-08 | $21.06 | $21.06 | $20.69 | $20.74 | $17.98 | 8,132 |
2019-11-07 | $21.32 | $21.32 | $20.91 | $21.01 | $18.22 | 5,764 |
2019-11-06 | $21.00 | $21.09 | $20.85 | $20.93 | $18.15 | 11,387 |
2019-11-05 | $20.80 | $21.11 | $20.80 | $20.85 | $18.08 | 25,236 |
2019-11-04 | $20.71 | $20.97 | $20.68 | $20.94 | $18.16 | 11,544 |
2019-11-01 | $20.32 | $20.53 | $20.32 | $20.53 | $17.80 | 2,406 |
2019-10-31 | $20.25 | $20.29 | $20.25 | $20.29 | $17.59 | 717 |
2019-10-30 | $20.61 | $20.61 | $20.20 | $20.25 | $17.56 | 2,419 |
2019-10-29 | $20.54 | $20.54 | $20.50 | $20.52 | $17.79 | 1,038 |
2019-10-28 | $20.48 | $20.54 | $20.47 | $20.52 | $17.79 | 1,712 |
2019-10-25 | $20.45 | $20.46 | $20.35 | $20.41 | $17.70 | 7,605 |
2019-10-24 | $20.52 | $20.52 | $20.35 | $20.41 | $17.70 | 2,597 |
2019-10-23 | $20.34 | $20.51 | $20.34 | $20.46 | $17.74 | 1,550 |
2019-10-22 | $20.36 | $20.70 | $20.36 | $20.57 | $17.84 | 7,169 |
2019-10-21 | $20.23 | $20.48 | $20.23 | $20.39 | $17.68 | 3,218 |
2019-10-18 | $20.61 | $20.61 | $20.45 | $20.45 | $17.73 | 2,404 |
2019-10-17 | $20.40 | $20.53 | $20.40 | $20.53 | $17.80 | 11,634 |
2019-10-16 | $20.11 | $20.18 | $20.08 | $20.10 | $17.43 | 2,571 |
2019-10-15 | $19.91 | $20.49 | $19.91 | $20.17 | $17.49 | 2,576 |
2019-10-14 | $20.24 | $20.24 | $20.16 | $20.16 | $17.48 | 1,866 |
2019-10-11 | $20.30 | $20.30 | $20.24 | $20.24 | $17.55 | 1,460 |
2019-10-10 | $19.98 | $19.98 | $19.93 | $19.94 | $17.29 | 1,439 |
2019-10-09 | $19.84 | $19.86 | $19.68 | $19.68 | $17.06 | 4,305 |
2019-10-08 | $19.79 | $19.86 | $19.76 | $19.81 | $17.18 | 12,754 |
2019-10-07 | $20.05 | $20.09 | $19.86 | $19.96 | $17.31 | 3,138 |
2019-10-04 | $19.87 | $20.07 | $19.75 | $20.04 | $17.38 | 4,999 |
2019-10-03 | $20.01 | $20.12 | $19.88 | $19.95 | $17.30 | 4,544 |
2019-10-02 | $19.97 | $19.97 | $19.77 | $19.81 | $17.18 | 2,189 |
2019-10-01 | $19.79 | $19.97 | $19.79 | $19.97 | $17.32 | 1,062 |
2019-09-30 | $20.11 | $20.11 | $19.92 | $19.95 | $17.30 | 6,201 |
2019-09-27 | $20.30 | $20.34 | $20.07 | $20.08 | $17.41 | 6,988 |
2019-09-26 | $19.89 | $20.13 | $19.89 | $20.13 | $17.45 | 6,265 |
2019-09-25 | $20.32 | $20.32 | $20.07 | $20.11 | $17.44 | 7,502 |
2019-09-24 | $20.67 | $20.67 | $20.48 | $20.48 | $17.76 | 1,981 |
2019-09-23 | $20.71 | $22.40 | $20.58 | $20.63 | $17.89 | 8,456 |
2019-09-20 | $20.71 | $20.71 | $20.57 | $20.62 | $17.88 | 4,160 |
2019-09-19 | $21.00 | $21.56 | $20.34 | $20.71 | $17.96 | 18,702 |
2019-09-18 | $20.85 | $20.88 | $20.85 | $20.88 | $18.11 | 346 |
2019-09-17 | $21.00 | $21.00 | $20.85 | $20.88 | $18.11 | 2,945 |
2019-09-16 | $20.93 | $21.00 | $20.88 | $20.94 | $18.16 | 3,671 |
2019-09-13 | $21.00 | $21.00 | $20.80 | $20.80 | $18.04 | 4,763 |
2019-09-12 | $20.50 | $20.52 | $20.45 | $20.52 | $17.79 | 3,858 |
2019-09-11 | $20.45 | $20.50 | $20.39 | $20.50 | $17.78 | 7,071 |
2019-09-10 | $20.40 | $20.43 | $20.22 | $20.43 | $17.72 | 17,534 |
2019-09-09 | $20.33 | $20.42 | $20.26 | $20.35 | $17.65 | 10,187 |
2019-09-06 | $20.46 | $20.46 | $20.45 | $20.45 | $17.73 | 1,800 |
2019-09-05 | $20.42 | $20.52 | $20.42 | $20.48 | $17.76 | 7,158 |
2019-09-04 | $20.09 | $20.36 | $20.09 | $20.34 | $17.64 | 4,099 |
2019-09-03 | $19.97 | $20.17 | $19.97 | $20.14 | $17.46 | 2,279 |
2019-08-30 | $20.11 | $20.12 | $20.07 | $20.11 | $17.44 | 8,400 |
2019-08-29 | $20.23 | $20.23 | $20.01 | $20.02 | $17.36 | 7,788 |
2019-08-28 | $20.00 | $20.06 | $20.00 | $20.06 | $17.39 | 4,005 |
2019-08-27 | $20.00 | $20.01 | $19.87 | $19.87 | $17.23 | 28,948 |
2019-08-26 | $19.96 | $20.00 | $19.96 | $20.00 | $17.34 | 988 |
2019-08-23 | $19.96 | $19.96 | $19.76 | $19.77 | $17.14 | 2,534 |
2019-08-22 | $19.90 | $19.97 | $19.90 | $19.97 | $17.32 | 3,504 |
2019-08-21 | $20.14 | $20.14 | $19.90 | $19.93 | $17.28 | 4,755 |
2019-08-20 | $19.81 | $19.82 | $19.78 | $19.82 | $17.19 | 2,241 |
2019-08-19 | $19.70 | $19.75 | $19.68 | $19.75 | $17.13 | 8,316 |
2019-08-16 | $19.98 | $19.98 | $19.78 | $19.78 | $17.15 | 2,159 |
2019-08-15 | $19.57 | $19.72 | $19.53 | $19.71 | $17.09 | 2,646 |
2019-08-14 | $19.60 | $19.78 | $19.13 | $19.55 | $16.95 | 12,957 |
2019-08-13 | $20.04 | $20.10 | $20.03 | $20.04 | $17.38 | 4,066 |
2019-08-12 | $20.09 | $20.09 | $19.97 | $19.97 | $17.32 | 1,745 |
2019-08-09 | $20.28 | $20.28 | $20.04 | $20.04 | $17.38 | 1,806 |
2019-08-08 | $20.47 | $20.50 | $20.21 | $20.28 | $17.58 | 6,322 |
2019-08-07 | $20.45 | $20.45 | $20.23 | $20.43 | $17.72 | 2,600 |
2019-08-06 | $20.31 | $20.59 | $20.28 | $20.37 | $17.66 | 7,032 |
2019-08-05 | $20.15 | $20.47 | $20.15 | $20.24 | $17.55 | 6,199 |
2019-08-02 | $21.02 | $21.08 | $20.64 | $20.64 | $17.90 | 2,755 |
2019-08-01 | $21.18 | $21.18 | $21.00 | $21.00 | $18.21 | 2,328 |
2019-07-31 | $21.32 | $21.36 | $21.14 | $21.15 | $18.34 | 2,318 |
2019-07-30 | $21.56 | $21.56 | $21.36 | $21.41 | $18.56 | 6,215 |
2019-07-29 | $21.62 | $21.68 | $21.52 | $21.53 | $18.67 | 2,361 |
2019-07-26 | $21.79 | $21.81 | $21.69 | $21.69 | $18.81 | 11,584 |
2019-07-25 | $22.00 | $22.00 | $21.80 | $21.80 | $18.90 | 4,349 |
2019-07-24 | $21.94 | $21.94 | $21.89 | $21.93 | $19.02 | 2,642 |
2019-07-23 | $21.99 | $21.99 | $21.85 | $21.95 | $19.03 | 6,635 |
2019-07-22 | $21.86 | $21.99 | $21.86 | $21.91 | $19.00 | 3,633 |
2019-07-19 | $21.88 | $22.03 | $21.81 | $21.81 | $18.91 | 6,787 |
2019-07-18 | $21.99 | $22.06 | $21.91 | $22.00 | $19.08 | 1,857 |
2019-07-17 | $21.89 | $22.03 | $21.83 | $21.83 | $18.93 | 12,135 |
2019-07-16 | $22.01 | $22.01 | $21.90 | $21.90 | $18.99 | 6,891 |
2019-07-15 | $22.07 | $22.07 | $21.94 | $21.94 | $19.02 | 1,168 |
2019-07-12 | $22.13 | $22.13 | $22.00 | $22.00 | $19.08 | 2,045 |
2019-07-11 | $22.19 | $22.19 | $22.10 | $22.10 | $19.16 | 6,118 |
2019-07-10 | $21.71 | $21.91 | $21.71 | $21.87 | $18.96 | 8,847 |
2019-07-09 | $21.75 | $21.75 | $21.48 | $21.58 | $18.71 | 18,185 |
2019-07-08 | $21.89 | $21.98 | $21.77 | $21.85 | $18.95 | 4,896 |
2019-07-05 | $21.86 | $21.89 | $21.86 | $21.87 | $18.96 | 834 |
2019-07-03 | $21.94 | $21.99 | $21.93 | $21.96 | $19.04 | 1,739 |
2019-07-02 | $22.08 | $22.08 | $22.00 | $22.00 | $19.08 | 570 |
2019-07-01 | $22.11 | $22.22 | $22.10 | $22.11 | $19.17 | 3,256 |
2019-06-28 | $22.26 | $22.26 | $22.02 | $22.10 | $19.16 | 8,081 |
2019-06-27 | $21.95 | $22.11 | $21.95 | $22.07 | $19.14 | 1,998 |
2019-06-26 | $22.04 | $22.09 | $22.01 | $22.07 | $19.14 | 2,489 |
2019-06-25 | $22.04 | $22.05 | $21.86 | $21.86 | $18.96 | 2,446 |
2019-06-24 | $22.08 | $22.10 | $21.98 | $22.07 | $19.14 | 7,840 |
2019-06-21 | $22.02 | $22.08 | $22.02 | $22.08 | $19.15 | 1,044 |
2019-06-20 | $21.83 | $22.20 | $21.81 | $22.17 | $19.22 | 21,222 |
2019-06-19 | $21.72 | $21.79 | $21.68 | $21.79 | $18.89 | 2,634 |
2019-06-18 | $21.24 | $21.77 | $21.24 | $21.70 | $18.82 | 6,308 |
2019-06-17 | $20.98 | $21.16 | $20.98 | $21.11 | $18.30 | 6,845 |
2019-06-14 | $21.14 | $21.14 | $21.01 | $21.01 | $18.22 | 743 |
2019-06-13 | $21.07 | $21.14 | $21.07 | $21.07 | $18.27 | 1,033 |
2019-06-12 | $21.07 | $21.15 | $20.96 | $21.03 | $18.24 | 5,454 |
2019-06-11 | $21.20 | $21.20 | $21.11 | $21.11 | $18.30 | 7,788 |
2019-06-10 | $21.00 | $21.12 | $21.00 | $21.05 | $18.25 | 9,016 |
2019-06-07 | $20.83 | $21.00 | $20.83 | $21.00 | $18.21 | 13,573 |
2019-06-06 | $20.75 | $20.76 | $20.75 | $20.76 | $18.00 | 2,144 |
2019-06-05 | $20.81 | $20.81 | $20.59 | $20.76 | $18.00 | 7,330 |
2019-06-04 | $20.81 | $20.81 | $20.65 | $20.81 | $18.04 | 9,044 |
2019-06-03 | $20.72 | $21.00 | $20.72 | $20.77 | $18.01 | 35,148 |
2019-05-31 | $20.48 | $20.63 | $20.43 | $20.63 | $17.89 | 2,001 |
2019-05-30 | $20.36 | $20.45 | $20.36 | $20.45 | $17.73 | 854 |
2019-05-29 | $20.29 | $20.42 | $20.27 | $20.39 | $17.68 | 2,980 |
2019-05-28 | $20.20 | $20.27 | $20.14 | $20.15 | $17.47 | 3,405 |
2019-05-24 | $20.22 | $20.55 | $20.22 | $20.22 | $17.53 | 7,640 |
2019-05-23 | $20.44 | $20.50 | $20.11 | $20.17 | $17.49 | 4,581 |
2019-05-22 | $20.79 | $20.79 | $20.51 | $20.52 | $17.79 | 11,552 |
2019-05-21 | $20.97 | $20.97 | $20.81 | $20.81 | $18.04 | 1,631 |
2019-05-20 | $20.90 | $20.95 | $20.87 | $20.90 | $18.12 | 2,403 |
2019-05-17 | $21.15 | $21.16 | $20.86 | $20.87 | $18.10 | 37,106 |
2019-05-16 | $21.37 | $21.43 | $21.13 | $21.22 | $18.40 | 7,833 |
2019-05-15 | $21.09 | $21.13 | $21.00 | $21.13 | $18.32 | 6,436 |
2019-05-14 | $20.99 | $21.09 | $20.99 | $21.09 | $18.29 | 2,795 |
2019-05-13 | $21.05 | $21.21 | $20.97 | $20.97 | $18.18 | 4,847 |
2019-05-10 | $21.27 | $21.58 | $21.27 | $21.56 | $18.69 | 4,783 |
2019-05-09 | $21.50 | $21.50 | $21.03 | $21.35 | $18.51 | 5,954 |
2019-05-08 | $21.43 | $21.65 | $21.40 | $21.47 | $18.62 | 2,727 |
2019-05-07 | $21.98 | $21.98 | $21.33 | $21.43 | $18.58 | 4,846 |
2019-05-06 | $21.76 | $21.81 | $21.47 | $21.81 | $18.91 | 23,250 |
2019-05-03 | $21.93 | $22.19 | $21.93 | $22.19 | $19.24 | 3,955 |
2019-05-02 | $21.93 | $22.37 | $21.74 | $21.75 | $18.86 | 7,055 |
2019-05-01 | $22.10 | $22.14 | $21.73 | $22.00 | $19.08 | 2,277 |
2019-04-30 | $22.11 | $22.11 | $21.77 | $22.05 | $19.12 | 29,681 |
2019-04-29 | $22.19 | $22.19 | $22.05 | $22.08 | $19.15 | 3,339 |
2019-04-26 | $22.13 | $22.20 | $22.10 | $22.16 | $19.22 | 2,012 |
2019-04-25 | $22.12 | $22.23 | $22.00 | $22.04 | $19.11 | 4,157 |
2019-04-24 | $22.19 | $22.19 | $22.05 | $22.05 | $19.12 | 3,888 |
2019-04-23 | $22.35 | $22.38 | $22.22 | $22.26 | $19.30 | 5,739 |
2019-04-22 | $22.38 | $22.77 | $22.30 | $22.35 | $19.38 | 3,246 |
2019-04-18 | $22.69 | $22.69 | $22.42 | $22.55 | $19.55 | 13,867 |
2019-04-17 | $22.52 | $22.56 | $22.49 | $22.51 | $19.52 | 1,363 |
2019-04-16 | $22.30 | $22.43 | $22.25 | $22.40 | $19.42 | 17,837 |
2019-04-15 | $22.29 | $22.41 | $22.27 | $22.41 | $19.43 | 2,800 |
2019-04-12 | $22.30 | $22.45 | $22.27 | $22.27 | $19.31 | 3,799 |
2019-04-11 | $22.31 | $22.47 | $22.22 | $22.24 | $19.28 | 3,564 |
2019-04-10 | $22.27 | $22.46 | $22.27 | $22.31 | $19.35 | 12,075 |
2019-04-09 | $22.27 | $22.30 | $22.18 | $22.26 | $19.30 | 8,539 |
2019-04-08 | $22.22 | $22.22 | $22.06 | $22.17 | $19.22 | 4,939 |
2019-04-05 | $21.81 | $22.17 | $21.81 | $22.08 | $19.15 | 5,038 |
2019-04-04 | $21.88 | $22.01 | $21.88 | $21.91 | $19.00 | 8,735 |
2019-04-03 | $21.94 | $22.03 | $21.91 | $21.96 | $19.04 | 3,621 |
2019-04-02 | $21.94 | $21.94 | $21.86 | $21.86 | $18.96 | 2,686 |
2019-04-01 | $21.83 | $21.95 | $21.81 | $21.87 | $18.96 | 7,007 |
2019-03-29 | $21.44 | $21.52 | $21.44 | $21.51 | $18.65 | 2,374 |
2019-03-28 | $21.24 | $21.25 | $21.20 | $21.23 | $18.41 | 3,806 |
2019-03-27 | $21.50 | $21.50 | $21.29 | $21.39 | $18.55 | 10,827 |
2019-03-26 | $21.45 | $21.74 | $21.41 | $21.44 | $18.59 | 14,252 |
2019-03-25 | $21.50 | $21.52 | $21.47 | $21.47 | $18.62 | 13,315 |
2019-03-22 | $21.89 | $22.09 | $21.60 | $21.60 | $18.73 | 3,999 |
2019-03-21 | $21.85 | $21.86 | $21.81 | $21.83 | $18.93 | 3,134 |
2019-03-20 | $21.84 | $22.00 | $21.69 | $21.86 | $18.96 | 6,404 |
2019-03-19 | $21.85 | $21.86 | $21.84 | $21.84 | $18.94 | 2,782 |
2019-03-18 | $21.80 | $21.81 | $21.78 | $21.78 | $18.89 | 7,808 |
2019-03-15 | $21.75 | $21.75 | $21.60 | $21.61 | $18.73 | 1,198 |
2019-03-14 | $21.70 | $21.97 | $21.54 | $21.54 | $18.68 | 6,344 |
2019-03-13 | $21.84 | $21.84 | $21.71 | $21.72 | $18.83 | 1,779 |
2019-03-12 | $21.83 | $21.83 | $21.69 | $21.70 | $18.82 | 7,740 |
2019-03-11 | $21.74 | $21.91 | $21.65 | $21.71 | $18.82 | 9,791 |
2019-03-08 | $21.40 | $22.28 | $21.40 | $21.54 | $18.68 | 3,671 |
2019-03-07 | $21.70 | $21.70 | $21.53 | $21.53 | $18.67 | 2,220 |
2019-03-06 | $21.95 | $21.95 | $21.69 | $21.75 | $18.86 | 10,832 |
2019-03-05 | $21.81 | $21.81 | $21.81 | $21.81 | $18.91 | 744 |
2019-03-04 | $21.93 | $22.00 | $21.61 | $21.70 | $18.82 | 6,909 |
2019-03-01 | $21.93 | $21.93 | $21.62 | $21.69 | $18.81 | 8,327 |
2019-02-28 | $22.06 | $22.06 | $21.72 | $21.73 | $18.84 | 3,668 |
2019-02-27 | $22.30 | $22.30 | $22.03 | $22.13 | $19.19 | 1,939 |
2019-02-26 | $22.42 | $22.47 | $22.22 | $22.28 | $19.32 | 3,298 |
2019-02-25 | $22.42 | $22.47 | $22.41 | $22.42 | $19.44 | 1,505 |
2019-02-22 | $22.33 | $22.44 | $22.28 | $22.31 | $19.35 | 3,013 |
2019-02-21 | $22.30 | $22.30 | $22.02 | $22.05 | $19.12 | 18,563 |
2019-02-20 | $21.99 | $22.23 | $21.96 | $22.23 | $19.28 | 6,069 |
2019-02-19 | $21.50 | $21.80 | $21.50 | $21.80 | $18.90 | 6,040 |
2019-02-15 | $21.59 | $21.80 | $21.59 | $21.78 | $18.89 | 1,221 |
2019-02-14 | $21.53 | $21.66 | $21.53 | $21.61 | $18.74 | 2,472 |
2019-02-13 | $21.94 | $21.94 | $21.72 | $21.74 | $18.85 | 10,396 |
2019-02-12 | $21.60 | $22.05 | $21.60 | $21.94 | $19.02 | 14,604 |
2019-02-11 | $21.92 | $21.92 | $21.64 | $21.70 | $18.82 | 4,821 |
2019-02-08 | $21.57 | $21.77 | $21.57 | $21.71 | $18.82 | 1,232 |
2019-02-07 | $22.03 | $22.03 | $21.59 | $21.79 | $18.89 | 6,624 |
2019-02-06 | $21.68 | $22.06 | $21.68 | $21.97 | $19.05 | 2,561 |
2019-02-05 | $21.89 | $22.09 | $21.89 | $22.06 | $19.13 | 5,486 |
2019-02-04 | $21.74 | $21.87 | $21.70 | $21.87 | $18.96 | 5,937 |
2019-02-01 | $21.74 | $21.89 | $21.69 | $21.83 | $18.93 | 4,937 |
2019-01-31 | $21.70 | $21.89 | $21.70 | $21.89 | $18.98 | 3,405 |
2019-01-30 | $21.25 | $21.71 | $21.18 | $21.66 | $18.78 | 22,634 |
2019-01-29 | $21.00 | $21.11 | $21.00 | $21.09 | $18.29 | 5,654 |
2019-01-28 | $20.97 | $20.98 | $20.92 | $20.98 | $18.19 | 1,821 |
2019-01-25 | $20.78 | $21.00 | $20.78 | $20.97 | $18.18 | 14,430 |
2019-01-24 | $20.69 | $20.95 | $20.63 | $20.78 | $18.02 | 15,135 |
2019-01-23 | $20.46 | $20.55 | $20.43 | $20.49 | $17.77 | 4,637 |
2019-01-22 | $20.65 | $20.65 | $20.36 | $20.43 | $17.72 | 7,132 |
2019-01-18 | $20.90 | $20.90 | $20.59 | $20.68 | $17.93 | 4,900 |
2019-01-17 | $20.57 | $20.66 | $20.57 | $20.66 | $17.91 | 2,379 |
2019-01-16 | $20.76 | $20.76 | $20.69 | $20.73 | $17.98 | 5,819 |
2019-01-15 | $20.68 | $20.68 | $20.60 | $20.60 | $17.86 | 5,317 |
2019-01-14 | $20.73 | $20.73 | $20.51 | $20.51 | $17.78 | 2,558 |
2019-01-11 | $20.77 | $20.77 | $20.58 | $20.58 | $17.85 | 25,849 |
2019-01-10 | $20.20 | $20.72 | $20.20 | $20.57 | $17.84 | 12,841 |
2019-01-09 | $20.18 | $20.34 | $20.17 | $20.34 | $17.64 | 6,536 |
2019-01-08 | $20.18 | $20.18 | $20.11 | $20.12 | $17.45 | 1,120 |
2019-01-07 | $20.12 | $20.20 | $20.12 | $20.18 | $17.50 | 4,673 |
2019-01-04 | $19.95 | $20.20 | $19.91 | $20.20 | $17.52 | 9,575 |
2019-01-03 | $19.63 | $19.83 | $19.55 | $19.71 | $17.09 | 3,993 |
2019-01-02 | $19.43 | $19.62 | $19.28 | $19.57 | $16.97 | 6,749 |
2018-12-31 | $19.76 | $19.76 | $19.50 | $19.66 | $17.05 | 36,325 |
2018-12-28 | $19.68 | $19.80 | $19.67 | $19.76 | $17.13 | 8,010 |
2018-12-27 | $19.48 | $19.54 | $19.42 | $19.54 | $16.94 | 5,101 |
2018-12-26 | $19.24 | $19.56 | $19.18 | $19.56 | $16.96 | 13,084 |
2018-12-24 | $19.00 | $19.36 | $19.00 | $19.22 | $16.67 | 29,041 |
2018-12-21 | $19.34 | $20.15 | $19.21 | $19.25 | $16.69 | 7,501 |
2018-12-20 | $19.62 | $19.86 | $18.01 | $19.24 | $16.68 | 16,716 |
2018-12-19 | $20.01 | $20.30 | $19.77 | $19.82 | $16.89 | 15,212 |
2018-12-18 | $19.80 | $20.01 | $19.80 | $19.99 | $17.04 | 4,213 |
2018-12-17 | $20.01 | $20.01 | $19.91 | $19.91 | $16.97 | 2,601 |
2018-12-14 | $20.06 | $20.20 | $19.98 | $20.03 | $17.07 | 2,590 |
2018-12-13 | $20.89 | $20.89 | $20.30 | $20.32 | $17.32 | 1,239 |
2018-12-12 | $20.50 | $20.50 | $20.42 | $20.42 | $17.40 | 1,525 |
2018-12-11 | $20.10 | $20.11 | $19.95 | $19.95 | $17.00 | 2,158 |
2018-12-10 | $19.86 | $20.21 | $19.75 | $19.84 | $16.91 | 10,735 |
2018-12-07 | $20.47 | $20.50 | $20.00 | $20.10 | $17.13 | 4,689 |
2018-12-06 | $20.42 | $20.50 | $19.85 | $20.48 | $17.45 | 27,503 |
2018-12-04 | $20.94 | $20.94 | $20.52 | $20.52 | $17.49 | 2,099 |
2018-12-03 | $20.61 | $20.94 | $20.61 | $20.65 | $17.60 | 13,222 |
2018-11-30 | $20.43 | $20.44 | $20.38 | $20.38 | $17.37 | 2,272 |
2018-11-29 | $20.96 | $20.96 | $20.65 | $20.72 | $17.66 | 23,756 |
2018-11-28 | $20.47 | $20.92 | $20.47 | $20.87 | $17.79 | 4,404 |
2018-11-27 | $20.64 | $20.64 | $20.31 | $20.34 | $17.33 | 2,873 |
2018-11-26 | $20.37 | $20.59 | $20.32 | $20.51 | $17.48 | 3,787 |
2018-11-23 | $20.57 | $21.05 | $20.34 | $20.38 | $17.37 | 2,137 |
2018-11-21 | $20.41 | $20.58 | $20.41 | $20.51 | $17.48 | 5,147 |
2018-11-20 | $20.27 | $20.33 | $20.08 | $20.11 | $17.14 | 3,822 |
2018-11-19 | $20.65 | $20.68 | $20.49 | $20.60 | $17.56 | 6,096 |
2018-11-16 | $20.46 | $20.76 | $20.44 | $20.46 | $17.44 | 7,070 |
2018-11-15 | $20.09 | $20.68 | $20.09 | $20.58 | $17.54 | 7,266 |
2018-11-14 | $20.25 | $20.25 | $20.03 | $20.06 | $17.10 | 5,008 |
2018-11-13 | $20.13 | $20.24 | $20.13 | $20.24 | $17.25 | 1,422 |
2018-11-12 | $20.30 | $20.30 | $20.09 | $20.09 | $17.12 | 3,338 |
2018-11-09 | $20.74 | $20.74 | $20.41 | $20.45 | $17.43 | 2,006 |
2018-11-08 | $21.21 | $21.35 | $20.79 | $20.99 | $17.89 | 15,571 |
2018-11-07 | $20.96 | $21.24 | $20.87 | $21.21 | $18.08 | 2,748 |
2018-11-06 | $20.82 | $21.42 | $20.76 | $20.76 | $17.69 | 2,974 |
2018-11-05 | $20.69 | $21.05 | $20.69 | $20.94 | $17.85 | 10,425 |
2018-11-02 | $20.79 | $20.94 | $20.40 | $20.71 | $17.65 | 5,285 |
2018-11-01 | $20.32 | $20.76 | $20.32 | $20.76 | $17.69 | 8,527 |
2018-10-31 | $20.12 | $20.12 | $20.09 | $20.09 | $17.12 | 943 |
2018-10-30 | $19.87 | $20.09 | $19.87 | $19.97 | $17.02 | 2,822 |
2018-10-29 | $20.48 | $20.48 | $19.87 | $19.87 | $16.93 | 5,623 |
2018-10-26 | $20.18 | $20.20 | $19.92 | $20.11 | $17.14 | 4,837 |
2018-10-25 | $20.26 | $21.19 | $20.15 | $20.21 | $17.22 | 3,338 |
2018-10-24 | $20.68 | $20.68 | $20.11 | $20.11 | $17.14 | 1,832 |
2018-10-23 | $20.72 | $21.25 | $20.34 | $20.73 | $17.67 | 6,000 |
2018-10-22 | $20.87 | $20.93 | $20.75 | $20.79 | $17.72 | 2,033 |
2018-10-19 | $20.51 | $20.71 | $20.51 | $20.62 | $17.57 | 3,412 |
2018-10-18 | $20.86 | $20.86 | $20.58 | $20.58 | $17.54 | 4,990 |
2018-10-17 | $21.32 | $21.32 | $20.90 | $20.99 | $17.89 | 1,932 |
2018-10-16 | $21.08 | $21.20 | $20.97 | $21.19 | $18.06 | 4,068 |
2018-10-15 | $20.42 | $20.85 | $20.31 | $20.76 | $17.69 | 6,315 |
2018-10-12 | $20.51 | $21.24 | $20.10 | $20.75 | $17.68 | 12,022 |
2018-10-11 | $20.27 | $20.38 | $20.27 | $20.33 | $17.33 | 4,251 |
2018-10-10 | $20.75 | $20.75 | $20.37 | $20.37 | $17.36 | 20,642 |
2018-10-09 | $20.52 | $20.86 | $20.52 | $20.75 | $17.68 | 8,087 |
2018-10-08 | $20.60 | $20.75 | $20.60 | $20.68 | $17.62 | 15,130 |
2018-10-05 | $20.88 | $21.07 | $20.63 | $20.81 | $17.73 | 3,639 |
2018-10-04 | $21.17 | $21.20 | $21.00 | $21.00 | $17.90 | 20,887 |
2018-10-03 | $21.59 | $21.60 | $21.11 | $21.26 | $18.12 | 8,778 |
2018-10-02 | $21.24 | $21.50 | $21.24 | $21.48 | $18.31 | 3,936 |
2018-10-01 | $21.43 | $21.73 | $21.33 | $21.42 | $18.25 | 4,555 |
2018-09-28 | $21.67 | $21.67 | $21.20 | $21.34 | $18.19 | 20,770 |
2018-09-27 | $21.48 | $21.70 | $21.19 | $21.60 | $18.41 | 5,608 |
2018-09-26 | $21.69 | $21.83 | $21.65 | $21.71 | $18.50 | 2,032 |
2018-09-25 | $21.33 | $21.75 | $21.33 | $21.67 | $18.47 | 2,664 |
2018-09-24 | $21.40 | $21.75 | $21.37 | $21.37 | $18.21 | 5,484 |
2018-09-21 | $21.60 | $21.66 | $21.52 | $21.52 | $18.34 | 5,316 |
2018-09-20 | $21.26 | $21.71 | $21.26 | $21.54 | $18.36 | 4,033 |
2018-09-19 | $21.23 | $21.24 | $21.23 | $21.24 | $18.10 | 668 |
2018-09-18 | $20.98 | $21.34 | $20.94 | $21.34 | $18.19 | 2,721 |
2018-09-17 | $21.11 | $22.00 | $20.88 | $20.88 | $17.79 | 4,820 |
2018-09-14 | $21.02 | $21.29 | $20.95 | $20.97 | $17.87 | 1,775 |
2018-09-13 | $21.22 | $21.26 | $20.93 | $21.10 | $17.98 | 5,978 |
2018-09-12 | $20.70 | $20.98 | $20.70 | $20.80 | $17.73 | 4,778 |
2018-09-11 | $20.48 | $20.79 | $20.48 | $20.70 | $17.64 | 12,596 |
2018-09-10 | $21.22 | $21.57 | $20.79 | $20.92 | $17.83 | 9,220 |
2018-09-07 | $20.98 | $21.04 | $20.79 | $20.81 | $17.73 | 69,361 |
2018-09-06 | $21.18 | $21.65 | $20.95 | $21.00 | $17.90 | 6,456 |
2018-09-05 | $21.41 | $21.41 | $20.92 | $21.00 | $17.90 | 37,103 |
2018-09-04 | $21.73 | $21.78 | $21.53 | $21.61 | $18.42 | 8,904 |
2018-08-31 | $22.44 | $22.44 | $22.00 | $22.20 | $18.92 | 2,827 |
2018-08-30 | $22.55 | $22.55 | $22.13 | $22.13 | $18.86 | 9,966 |
2018-08-29 | $22.94 | $22.94 | $22.70 | $22.88 | $19.50 | 2,233 |
2018-08-28 | $22.90 | $23.00 | $22.77 | $22.81 | $19.44 | 5,069 |
2018-08-27 | $22.52 | $22.98 | $22.52 | $22.80 | $19.43 | 11,059 |
2018-08-24 | $22.68 | $22.68 | $22.45 | $22.45 | $19.13 | 3,678 |
2018-08-23 | $22.25 | $22.50 | $22.08 | $22.17 | $18.89 | 5,466 |
2018-08-22 | $22.08 | $22.37 | $22.08 | $22.33 | $19.03 | 7,916 |
2018-08-21 | $22.00 | $22.05 | $21.96 | $22.05 | $18.79 | 2,675 |
2018-08-20 | $21.74 | $21.92 | $21.74 | $21.85 | $18.62 | 1,703 |
2018-08-17 | $21.51 | $21.86 | $21.45 | $21.76 | $18.54 | 8,830 |
2018-08-16 | $21.79 | $22.34 | $21.61 | $21.61 | $18.42 | 9,874 |
2018-08-15 | $22.00 | $22.10 | $21.69 | $21.69 | $18.48 | 7,865 |
2018-08-14 | $22.31 | $22.39 | $22.00 | $22.35 | $19.05 | 14,033 |
2018-08-13 | $22.81 | $22.83 | $22.46 | $22.46 | $19.14 | 3,709 |
2018-08-10 | $23.08 | $24.07 | $22.63 | $22.81 | $19.44 | 11,871 |
2018-08-09 | $23.19 | $23.25 | $23.19 | $23.25 | $19.81 | 915 |
2018-08-08 | $23.69 | $23.69 | $23.24 | $23.26 | $19.82 | 1,908 |
2018-08-07 | $23.39 | $23.46 | $23.32 | $23.32 | $19.87 | 3,756 |
2018-08-06 | $23.23 | $23.28 | $23.14 | $23.18 | $19.75 | 4,710 |
2018-08-03 | $23.48 | $23.48 | $23.36 | $23.36 | $19.91 | 1,256 |
2018-08-02 | $23.45 | $23.45 | $23.23 | $23.24 | $19.81 | 6,227 |
2018-08-01 | $23.73 | $23.73 | $23.45 | $23.56 | $20.08 | 4,411 |
2018-07-31 | $23.55 | $23.72 | $23.55 | $23.72 | $20.21 | 1,382 |
2018-07-30 | $23.50 | $23.60 | $23.45 | $23.60 | $20.11 | 2,983 |
2018-07-27 | $23.44 | $23.57 | $23.23 | $23.23 | $19.80 | 5,768 |
2018-07-26 | $23.56 | $23.56 | $23.40 | $23.40 | $19.94 | 3,838 |
2018-07-25 | $23.24 | $23.56 | $23.24 | $23.55 | $20.07 | 4,904 |
2018-07-24 | $23.02 | $23.34 | $23.02 | $23.22 | $19.79 | 15,140 |
2018-07-23 | $22.81 | $23.49 | $22.80 | $23.00 | $19.60 | 5,781 |
2018-07-20 | $23.01 | $23.09 | $22.89 | $23.09 | $19.68 | 8,077 |
2018-07-19 | $22.99 | $23.06 | $22.85 | $23.06 | $19.65 | 860 |
2018-07-18 | $23.29 | $23.30 | $23.05 | $23.10 | $19.69 | 4,439 |
2018-07-17 | $23.00 | $23.20 | $22.93 | $23.20 | $19.77 | 9,927 |
2018-07-16 | $22.88 | $23.25 | $22.88 | $23.12 | $19.70 | 9,001 |
2018-07-13 | $23.57 | $23.57 | $23.18 | $23.20 | $19.77 | 1,905 |
2018-07-12 | $23.66 | $23.66 | $23.28 | $23.37 | $19.92 | 1,489 |
2018-07-11 | $23.45 | $23.50 | $23.21 | $23.35 | $19.90 | 8,757 |
2018-07-10 | $23.75 | $24.18 | $23.63 | $23.63 | $20.14 | 4,204 |
2018-07-09 | $24.09 | $24.14 | $23.78 | $24.10 | $20.54 | 7,272 |
2018-07-06 | $23.62 | $23.88 | $23.45 | $23.62 | $20.13 | 2,978 |
2018-07-05 | $23.45 | $23.49 | $23.45 | $23.49 | $20.02 | 3,837 |
2018-07-03 | $23.69 | $24.64 | $23.45 | $23.45 | $19.98 | 5,972 |
2018-07-02 | $23.40 | $23.63 | $23.31 | $23.55 | $20.07 | 3,739 |
2018-06-29 | $23.26 | $23.57 | $23.26 | $23.48 | $20.01 | 3,231 |
2018-06-28 | $22.88 | $23.18 | $22.88 | $23.12 | $19.70 | 8,359 |
2018-06-27 | $23.00 | $23.98 | $22.77 | $22.81 | $19.44 | 8,064 |
2018-06-26 | $23.49 | $23.75 | $23.02 | $23.31 | $19.87 | 4,267 |
2018-06-25 | $23.53 | $23.54 | $23.05 | $23.48 | $20.01 | 6,126 |
2018-06-22 | $23.50 | $23.54 | $23.38 | $23.54 | $20.06 | 5,266 |
2018-06-21 | $23.04 | $23.34 | $23.04 | $23.17 | $19.75 | 2,939 |
2018-06-20 | $23.69 | $23.69 | $23.06 | $23.24 | $19.81 | 3,663 |
2018-06-19 | $23.17 | $23.96 | $23.07 | $23.14 | $19.72 | 4,995 |
2018-06-18 | $23.65 | $23.75 | $23.10 | $23.50 | $20.03 | 41,805 |
2018-06-15 | $24.25 | $24.25 | $23.80 | $23.94 | $20.40 | 13,860 |
2018-06-14 | $24.25 | $24.50 | $24.19 | $24.41 | $20.80 | 6,815 |
2018-06-13 | $24.45 | $24.54 | $24.19 | $24.28 | $20.69 | 9,894 |
2018-06-12 | $24.60 | $24.68 | $24.50 | $24.53 | $20.91 | 3,246 |
2018-06-11 | $24.55 | $24.64 | $24.53 | $24.60 | $20.96 | 2,729 |
2018-06-08 | $24.50 | $24.73 | $24.41 | $24.70 | $21.05 | 7,346 |
2018-06-07 | $24.80 | $25.00 | $24.80 | $24.84 | $21.17 | 2,366 |
2018-06-06 | $24.69 | $25.00 | $24.69 | $25.00 | $21.31 | 5,463 |
2018-06-05 | $24.61 | $24.75 | $24.55 | $24.66 | $21.02 | 3,709 |
2018-06-04 | $24.90 | $24.90 | $24.63 | $24.72 | $21.07 | 884 |
2018-06-01 | $24.36 | $24.72 | $24.36 | $24.63 | $20.99 | 5,573 |
2018-05-31 | $24.36 | $24.56 | $24.35 | $24.35 | $20.75 | 3,426 |
2018-05-30 | $24.36 | $24.69 | $24.36 | $24.57 | $20.94 | 5,915 |
2018-05-29 | $24.39 | $24.75 | $24.36 | $24.36 | $20.76 | 3,666 |
2018-05-25 | $24.90 | $25.12 | $24.53 | $24.72 | $21.07 | 10,947 |
2018-05-24 | $25.19 | $25.23 | $25.05 | $25.12 | $21.41 | 3,957 |
2018-05-23 | $25.10 | $25.31 | $25.05 | $25.09 | $21.38 | 13,701 |
2018-05-22 | $25.24 | $25.50 | $25.20 | $25.47 | $21.71 | 5,423 |
2018-05-21 | $25.34 | $25.34 | $25.10 | $25.13 | $21.42 | 8,619 |
2018-05-18 | $25.23 | $25.61 | $25.21 | $25.53 | $21.76 | 8,658 |
2018-05-17 | $25.31 | $25.65 | $25.31 | $25.56 | $21.78 | 3,923 |
2018-05-16 | $25.49 | $25.91 | $25.49 | $25.76 | $21.95 | 3,993 |
2018-05-15 | $25.75 | $25.77 | $25.28 | $25.49 | $21.72 | 26,728 |
2018-05-14 | $25.80 | $26.07 | $25.80 | $25.92 | $22.09 | 31,110 |
2018-05-11 | $25.91 | $26.00 | $25.65 | $25.93 | $22.10 | 18,789 |
2018-05-10 | $25.39 | $25.63 | $25.35 | $25.63 | $21.84 | 4,459 |
2018-05-09 | $24.97 | $25.45 | $24.97 | $25.35 | $21.60 | 3,287 |
2018-05-08 | $25.31 | $25.45 | $25.14 | $25.24 | $21.51 | 4,866 |
2018-05-07 | $24.97 | $25.35 | $24.97 | $25.28 | $21.54 | 5,007 |
2018-05-04 | $25.00 | $25.17 | $24.96 | $25.16 | $21.44 | 4,721 |
2018-05-03 | $25.01 | $25.24 | $25.00 | $25.14 | $21.42 | 10,832 |
2018-05-02 | $25.02 | $25.12 | $25.00 | $25.00 | $21.31 | 12,508 |
2018-05-01 | $25.00 | $25.09 | $25.00 | $25.04 | $21.34 | 2,709 |
2018-04-30 | $25.48 | $25.48 | $25.19 | $25.19 | $21.47 | 2,811 |
2018-04-27 | $25.45 | $25.58 | $25.30 | $25.32 | $21.58 | 1,654 |
2018-04-26 | $25.27 | $25.40 | $25.27 | $25.40 | $21.65 | 862 |
2018-04-25 | $25.36 | $25.36 | $25.12 | $25.12 | $21.41 | 2,573 |
2018-04-24 | $25.19 | $25.64 | $25.19 | $25.30 | $21.56 | 9,840 |
2018-04-23 | $25.45 | $25.65 | $25.40 | $25.40 | $21.65 | 4,540 |
2018-04-20 | $25.70 | $25.70 | $25.57 | $25.58 | $21.80 | 2,696 |
2018-04-19 | $25.57 | $25.87 | $25.57 | $25.75 | $21.94 | 4,819 |
2018-04-18 | $25.70 | $25.80 | $25.70 | $25.80 | $21.99 | 991 |
2018-04-17 | $25.31 | $25.85 | $25.31 | $25.65 | $21.86 | 4,401 |
2018-04-16 | $25.40 | $25.60 | $25.33 | $25.54 | $21.77 | 3,962 |
2018-04-13 | $25.64 | $25.64 | $25.42 | $25.48 | $21.71 | 3,270 |
2018-04-12 | $25.70 | $25.70 | $25.39 | $25.41 | $21.66 | 12,350 |
2018-04-11 | $25.31 | $25.56 | $25.31 | $25.56 | $21.78 | 2,086 |
2018-04-10 | $25.23 | $25.72 | $25.23 | $25.58 | $21.80 | 14,010 |
2018-04-09 | $25.10 | $25.26 | $25.03 | $25.10 | $21.39 | 3,306 |
2018-04-06 | $25.29 | $25.29 | $25.07 | $25.07 | $21.37 | 2,806 |
2018-04-05 | $25.60 | $25.60 | $25.47 | $25.47 | $21.71 | 4,456 |
2018-04-04 | $25.20 | $25.37 | $25.17 | $25.37 | $21.62 | 5,302 |
2018-04-03 | $25.45 | $25.46 | $25.01 | $25.37 | $21.62 | 4,731 |
2018-04-02 | $25.70 | $25.74 | $25.07 | $25.16 | $21.44 | 3,539 |
2018-03-29 | $25.08 | $25.63 | $25.08 | $25.62 | $21.83 | 14,258 |
2018-03-28 | $25.40 | $25.40 | $25.08 | $25.14 | $21.42 | 18,262 |
2018-03-27 | $25.85 | $26.37 | $25.71 | $25.71 | $21.91 | 7,488 |
2018-03-26 | $25.99 | $26.03 | $25.72 | $26.02 | $22.17 | 6,559 |
2018-03-23 | $26.00 | $26.00 | $25.54 | $25.66 | $21.87 | 13,616 |
2018-03-22 | $26.05 | $26.11 | $25.50 | $25.81 | $22.00 | 7,910 |
2018-03-21 | $25.75 | $26.33 | $25.75 | $26.33 | $22.44 | 10,876 |
2018-03-20 | $25.97 | $25.97 | $25.68 | $25.71 | $21.91 | 2,971 |
2018-03-19 | $25.79 | $25.79 | $25.53 | $25.55 | $21.77 | 13,469 |
2018-03-16 | $25.62 | $25.84 | $25.40 | $25.71 | $21.91 | 11,730 |
2018-03-15 | $26.09 | $26.09 | $25.70 | $25.92 | $22.09 | 7,435 |
2018-03-14 | $26.42 | $26.42 | $25.91 | $26.01 | $22.17 | 10,463 |
2018-03-13 | $26.31 | $26.57 | $26.00 | $26.00 | $22.16 | 21,484 |
2018-03-12 | $26.19 | $26.32 | $26.06 | $26.32 | $22.43 | 12,694 |
2018-03-09 | $26.11 | $26.36 | $26.11 | $26.33 | $22.44 | 5,895 |
2018-03-08 | $26.22 | $26.27 | $25.82 | $26.27 | $22.39 | 10,653 |
2018-03-07 | $26.11 | $26.32 | $25.77 | $26.21 | $22.34 | 30,579 |
2018-03-06 | $25.98 | $26.10 | $25.98 | $26.00 | $22.16 | 15,657 |
2018-03-05 | $25.47 | $26.03 | $25.44 | $26.03 | $22.18 | 5,133 |
2018-03-02 | $24.91 | $25.53 | $24.84 | $25.53 | $21.76 | 5,181 |
2018-03-01 | $25.36 | $25.54 | $24.96 | $25.16 | $21.44 | 5,894 |
2018-02-28 | $25.80 | $25.82 | $25.58 | $25.59 | $21.81 | 2,395 |
2018-02-27 | $26.07 | $26.27 | $25.61 | $25.96 | $22.12 | 5,362 |
2018-02-26 | $26.23 | $26.34 | $26.04 | $26.23 | $22.35 | 7,930 |
2018-02-23 | $25.80 | $26.08 | $25.70 | $26.08 | $22.23 | 3,101 |
2018-02-22 | $26.00 | $26.00 | $25.49 | $25.49 | $21.72 | 223,665 |
2018-02-21 | $25.75 | $26.15 | $25.31 | $26.00 | $22.16 | 36,349 |
2018-02-20 | $26.04 | $26.04 | $25.69 | $25.75 | $21.94 | 4,969 |
2018-02-16 | $26.29 | $26.59 | $26.06 | $26.17 | $22.30 | 13,685 |
2018-02-15 | $25.93 | $26.29 | $25.93 | $26.29 | $22.41 | 36,212 |
2018-02-14 | $24.93 | $25.98 | $24.93 | $25.68 | $21.89 | 10,354 |
2018-02-13 | $24.95 | $25.24 | $24.95 | $25.18 | $21.46 | 4,056 |
2018-02-12 | $24.84 | $25.16 | $24.71 | $24.96 | $21.27 | 12,270 |
2018-02-09 | $24.40 | $24.77 | $23.77 | $24.41 | $20.80 | 24,043 |
2018-02-08 | $25.05 | $25.05 | $24.18 | $24.34 | $20.74 | 11,704 |
2018-02-07 | $25.31 | $25.36 | $25.02 | $25.23 | $21.50 | 4,641 |
2018-02-06 | $24.28 | $25.60 | $24.00 | $25.49 | $21.72 | 34,055 |
2018-02-05 | $25.10 | $25.60 | $24.42 | $24.58 | $20.95 | 55,412 |
2018-02-02 | $26.10 | $26.10 | $25.51 | $25.51 | $21.74 | 17,649 |
2018-02-01 | $26.15 | $26.34 | $26.12 | $26.12 | $22.26 | 9,741 |
2018-01-31 | $26.03 | $26.31 | $25.70 | $26.16 | $22.29 | 18,726 |
2018-01-30 | $26.08 | $26.50 | $25.91 | $26.02 | $22.17 | 27,378 |
2018-01-29 | $26.89 | $27.11 | $26.57 | $26.61 | $22.68 | 18,637 |
2018-01-26 | $27.01 | $27.09 | $26.50 | $27.04 | $23.04 | 8,827 |
2018-01-25 | $27.28 | $27.39 | $27.01 | $27.03 | $23.04 | 26,631 |
2018-01-24 | $26.71 | $27.09 | $26.71 | $27.00 | $23.01 | 22,005 |
2018-01-23 | $26.62 | $26.66 | $26.53 | $26.53 | $22.61 | 5,889 |
2018-01-22 | $26.43 | $26.56 | $26.40 | $26.56 | $22.64 | 23,319 |
2018-01-19 | $26.45 | $26.45 | $26.36 | $26.39 | $22.49 | 6,914 |
2018-01-18 | $26.45 | $26.60 | $26.25 | $26.45 | $22.54 | 9,695 |
2018-01-17 | $26.49 | $26.49 | $26.25 | $26.25 | $22.37 | 18,861 |
2018-01-16 | $26.10 | $26.36 | $26.10 | $26.26 | $22.38 | 26,172 |
2018-01-12 | $25.61 | $25.73 | $25.61 | $25.70 | $21.90 | 3,524 |
2018-01-11 | $25.36 | $25.74 | $25.36 | $25.59 | $21.81 | 13,778 |
2018-01-10 | $25.32 | $25.45 | $25.25 | $25.32 | $21.58 | 12,482 |
2018-01-09 | $25.25 | $25.31 | $25.25 | $25.30 | $21.56 | 4,288 |
2018-01-08 | $25.28 | $25.34 | $24.95 | $25.25 | $21.52 | 65,464 |
2018-01-05 | $25.15 | $25.37 | $25.13 | $25.29 | $21.55 | 10,443 |
2018-01-04 | $25.14 | $25.40 | $25.04 | $25.29 | $21.55 | 27,355 |
2018-01-03 | $25.07 | $25.13 | $24.81 | $24.96 | $21.27 | 13,107 |
2018-01-02 | $25.04 | $25.15 | $24.86 | $25.15 | $21.43 | 20,841 |
2017-12-29 | $24.73 | $24.99 | $24.73 | $24.86 | $21.19 | 27,823 |
2017-12-28 | $24.44 | $24.70 | $24.44 | $24.60 | $20.96 | 11,752 |
2017-12-27 | $24.10 | $24.43 | $24.10 | $24.40 | $20.79 | 7,564 |
2017-12-26 | $24.27 | $24.32 | $23.83 | $24.08 | $20.52 | 15,451 |
2017-12-22 | $24.46 | $24.58 | $23.91 | $24.13 | $20.56 | 270,635 |
2017-12-21 | $24.54 | $24.59 | $24.39 | $24.42 | $20.81 | 15,632 |
2017-12-20 | $24.60 | $24.60 | $24.40 | $24.59 | $20.96 | 7,604 |
2017-12-19 | $24.39 | $24.60 | $24.21 | $24.23 | $20.65 | 12,546 |
2017-12-18 | $24.53 | $24.64 | $24.17 | $24.18 | $20.61 | 20,441 |
2017-12-15 | $24.51 | $24.52 | $24.07 | $24.38 | $20.36 | 4,687 |
2017-12-14 | $24.23 | $24.70 | $24.23 | $24.64 | $20.58 | 6,760 |
2017-12-13 | $24.09 | $26.00 | $23.96 | $24.60 | $20.55 | 20,545 |
2017-12-12 | $24.30 | $24.30 | $23.91 | $24.10 | $20.13 | 4,986 |
2017-12-11 | $24.20 | $24.20 | $23.98 | $24.00 | $20.04 | 7,315 |
2017-12-08 | $24.00 | $24.28 | $23.98 | $24.10 | $20.13 | 5,852 |
2017-12-07 | $24.08 | $24.09 | $23.98 | $23.98 | $20.03 | 2,134 |
2017-12-06 | $24.11 | $24.35 | $24.00 | $24.00 | $20.04 | 19,505 |
2017-12-05 | $24.33 | $24.50 | $24.29 | $24.29 | $20.29 | 9,006 |
2017-12-04 | $24.32 | $24.36 | $24.32 | $24.32 | $20.31 | 6,721 |
2017-12-01 | $24.42 | $24.42 | $24.26 | $24.26 | $20.27 | 1,791 |
2017-11-30 | $24.55 | $24.55 | $24.37 | $24.51 | $20.47 | 3,444 |
2017-11-29 | $24.59 | $24.59 | $24.38 | $24.44 | $20.41 | 7,957 |
2017-11-28 | $24.37 | $24.71 | $24.35 | $24.58 | $20.53 | 32,610 |
2017-11-27 | $24.40 | $24.50 | $24.23 | $24.26 | $20.26 | 5,470 |
2017-11-24 | $24.20 | $24.49 | $24.20 | $24.40 | $20.38 | 6,743 |
2017-11-22 | $24.42 | $24.50 | $24.21 | $24.32 | $20.31 | 18,834 |
2017-11-21 | $23.85 | $24.09 | $23.85 | $24.09 | $20.12 | 9,405 |
2017-11-20 | $23.93 | $24.08 | $23.84 | $23.90 | $19.96 | 12,162 |
2017-11-17 | $23.52 | $23.85 | $23.52 | $23.81 | $19.89 | 5,506 |
2017-11-16 | $23.45 | $23.58 | $22.69 | $23.58 | $19.69 | 10,904 |
2017-11-15 | $23.31 | $23.33 | $22.81 | $23.33 | $19.48 | 7,923 |
2017-11-14 | $23.74 | $23.74 | $23.39 | $23.39 | $19.53 | 8,941 |
2017-11-13 | $23.51 | $23.66 | $23.51 | $23.56 | $19.68 | 6,632 |
2017-11-10 | $23.80 | $23.83 | $23.56 | $23.83 | $19.90 | 5,076 |
2017-11-09 | $23.91 | $24.06 | $23.70 | $23.89 | $19.95 | 14,147 |
2017-11-08 | $23.72 | $23.90 | $23.71 | $23.90 | $19.96 | 5,658 |
2017-11-07 | $23.81 | $23.91 | $23.60 | $23.84 | $19.91 | 11,267 |
2017-11-06 | $23.60 | $23.95 | $23.60 | $23.79 | $19.87 | 12,751 |
2017-11-03 | $23.89 | $23.89 | $23.57 | $23.60 | $19.71 | 3,288 |
2017-11-02 | $23.90 | $23.90 | $23.58 | $23.86 | $19.93 | 3,380 |
2017-11-01 | $23.80 | $23.80 | $23.63 | $23.80 | $19.88 | 14,310 |
2017-10-31 | $23.61 | $23.63 | $23.41 | $23.43 | $19.57 | 7,394 |
2017-10-30 | $23.58 | $23.77 | $23.49 | $23.60 | $19.71 | 9,795 |
2017-10-27 | $23.46 | $23.46 | $23.31 | $23.40 | $19.54 | 3,477 |
2017-10-26 | $23.76 | $23.76 | $23.30 | $23.30 | $19.46 | 4,894 |
2017-10-25 | $23.81 | $23.81 | $23.40 | $23.40 | $19.54 | 6,110 |
2017-10-24 | $23.54 | $23.73 | $23.54 | $23.73 | $19.82 | 3,389 |
2017-10-23 | $23.60 | $23.82 | $23.53 | $23.70 | $19.79 | 25,544 |
2017-10-20 | $23.56 | $23.62 | $23.53 | $23.58 | $19.69 | 3,076 |
2017-10-19 | $23.60 | $23.64 | $23.55 | $23.64 | $19.74 | 9,852 |
2017-10-18 | $23.63 | $23.84 | $23.56 | $23.67 | $19.77 | 3,203 |
2017-10-17 | $23.83 | $24.00 | $23.45 | $23.75 | $19.83 | 8,102 |
2017-10-16 | $24.09 | $24.10 | $24.02 | $24.03 | $20.07 | 5,077 |
2017-10-13 | $24.00 | $24.10 | $23.85 | $23.95 | $20.00 | 6,176 |
2017-10-12 | $23.70 | $23.97 | $23.57 | $23.84 | $19.91 | 7,971 |
2017-10-11 | $23.80 | $23.96 | $23.13 | $23.69 | $19.79 | 11,414 |
2017-10-10 | $23.70 | $23.80 | $23.69 | $23.75 | $19.84 | 5,598 |
2017-10-09 | $23.60 | $23.66 | $23.59 | $23.61 | $19.72 | 6,418 |
2017-10-06 | $23.50 | $23.52 | $23.48 | $23.50 | $19.63 | 1,986 |
2017-10-05 | $23.40 | $23.56 | $23.40 | $23.55 | $19.67 | 5,250 |
2017-10-04 | $23.32 | $23.33 | $23.24 | $23.32 | $19.48 | 4,956 |
2017-10-03 | $23.23 | $23.34 | $23.23 | $23.30 | $19.46 | 2,390 |
2017-10-02 | $23.20 | $23.25 | $23.18 | $23.20 | $19.38 | 8,122 |
2017-09-29 | $23.29 | $23.29 | $23.03 | $23.22 | $19.39 | 12,651 |
2017-09-28 | $23.27 | $23.36 | $23.25 | $23.35 | $19.50 | 6,034 |
2017-09-27 | $23.30 | $23.44 | $23.30 | $23.44 | $19.58 | 791 |
2017-09-26 | $23.43 | $23.51 | $23.20 | $23.23 | $19.40 | 5,094 |
2017-09-25 | $23.51 | $23.51 | $23.39 | $23.40 | $19.54 | 5,122 |
2017-09-22 | $23.53 | $23.76 | $23.47 | $23.50 | $19.62 | 3,968 |
2017-09-21 | $23.51 | $23.83 | $23.36 | $23.40 | $19.54 | 5,515 |
2017-09-20 | $23.25 | $23.56 | $23.25 | $23.32 | $19.48 | 4,868 |
2017-09-19 | $23.32 | $23.95 | $23.25 | $23.26 | $19.42 | 7,287 |
2017-09-18 | $23.40 | $23.60 | $23.25 | $23.45 | $19.58 | 8,112 |
2017-09-15 | $23.31 | $23.62 | $23.25 | $23.32 | $19.48 | 14,798 |
2017-09-14 | $23.55 | $23.64 | $22.88 | $23.51 | $19.64 | 18,567 |
2017-09-13 | $23.68 | $23.81 | $23.47 | $23.54 | $19.66 | 11,063 |
2017-09-12 | $23.83 | $23.90 | $23.76 | $23.81 | $19.88 | 7,217 |
2017-09-11 | $24.13 | $24.13 | $23.99 | $23.99 | $20.04 | 3,258 |
2017-09-08 | $24.22 | $24.22 | $23.91 | $23.91 | $19.97 | 3,259 |
2017-09-07 | $24.00 | $24.10 | $23.91 | $24.10 | $20.13 | 10,535 |
2017-09-06 | $23.79 | $24.17 | $23.74 | $24.00 | $20.04 | 10,975 |
2017-09-05 | $24.10 | $24.22 | $23.86 | $24.22 | $20.23 | 11,112 |
2017-09-01 | $23.95 | $24.00 | $23.71 | $24.00 | $20.04 | 5,095 |
2017-08-31 | $23.87 | $23.88 | $23.75 | $23.88 | $19.94 | 5,810 |
2017-08-30 | $23.80 | $24.40 | $23.57 | $23.73 | $19.82 | 9,077 |
2017-08-29 | $23.88 | $24.29 | $23.59 | $23.67 | $19.77 | 12,951 |
2017-08-28 | $23.70 | $23.79 | $23.65 | $23.68 | $19.78 | 5,518 |
2017-08-25 | $23.61 | $23.79 | $23.03 | $23.59 | $19.70 | 11,102 |
2017-08-24 | $23.46 | $23.57 | $22.94 | $23.38 | $19.53 | 5,468 |
2017-08-23 | $23.19 | $23.40 | $23.17 | $23.33 | $19.48 | 7,148 |
2017-08-22 | $23.00 | $23.19 | $23.00 | $23.19 | $19.37 | 2,017 |
2017-08-21 | $22.97 | $23.20 | $22.85 | $23.20 | $19.38 | 7,659 |
2017-08-18 | $23.00 | $23.00 | $22.53 | $23.00 | $19.21 | 4,467 |
2017-08-17 | $22.97 | $23.00 | $22.75 | $22.75 | $19.00 | 16,417 |
2017-08-16 | $22.71 | $22.99 | $22.70 | $22.88 | $19.11 | 7,161 |
2017-08-15 | $22.61 | $22.66 | $22.55 | $22.65 | $18.92 | 12,841 |
2017-08-14 | $22.82 | $23.03 | $22.82 | $22.85 | $19.08 | 8,673 |
2017-08-11 | $22.70 | $22.78 | $22.64 | $22.78 | $19.03 | 5,795 |
2017-08-10 | $22.95 | $22.98 | $22.57 | $22.62 | $18.89 | 15,661 |
2017-08-09 | $23.21 | $23.33 | $22.63 | $22.74 | $18.99 | 172,003 |
2017-08-08 | $23.18 | $23.35 | $23.15 | $23.15 | $19.34 | 4,400 |
2017-08-07 | $23.01 | $23.20 | $22.99 | $23.13 | $19.32 | 10,541 |
2017-08-04 | $22.97 | $22.98 | $22.81 | $22.88 | $19.11 | 10,773 |
2017-08-03 | $23.14 | $23.24 | $23.01 | $23.01 | $19.22 | 10,058 |
2017-08-02 | $23.10 | $23.16 | $23.00 | $23.16 | $19.34 | 6,405 |
2017-08-01 | $23.09 | $23.14 | $23.04 | $23.14 | $19.33 | 4,565 |
2017-07-31 | $23.27 | $23.27 | $22.88 | $23.03 | $19.23 | 11,183 |
2017-07-28 | $23.27 | $23.46 | $23.27 | $23.41 | $19.55 | 4,128 |
2017-07-27 | $23.50 | $23.51 | $23.23 | $23.27 | $19.43 | 12,440 |
2017-07-26 | $23.14 | $23.36 | $23.10 | $23.36 | $19.51 | 5,851 |
2017-07-25 | $22.82 | $23.06 | $22.82 | $23.00 | $19.21 | 12,619 |
2017-07-24 | $22.84 | $22.93 | $22.79 | $22.85 | $19.08 | 7,361 |
2017-07-21 | $22.99 | $22.99 | $22.81 | $22.95 | $19.17 | 2,862 |
2017-07-20 | $22.80 | $22.81 | $22.80 | $22.80 | $19.04 | 1,892 |
2017-07-19 | $22.65 | $22.80 | $22.56 | $22.80 | $19.04 | 5,004 |
2017-07-18 | $22.60 | $22.79 | $22.60 | $22.77 | $19.02 | 5,327 |
2017-07-17 | $22.70 | $22.75 | $22.57 | $22.63 | $18.90 | 8,199 |
2017-07-14 | $22.14 | $22.75 | $22.14 | $22.68 | $18.94 | 8,890 |
2017-07-13 | $22.23 | $22.42 | $22.08 | $22.42 | $18.72 | 31,060 |
2017-07-12 | $22.19 | $22.19 | $21.95 | $22.12 | $18.47 | 4,352 |
2017-07-11 | $21.63 | $21.66 | $21.49 | $21.55 | $18.00 | 20,799 |
2017-07-10 | $21.45 | $21.49 | $21.45 | $21.48 | $17.94 | 1,919 |
2017-07-07 | $21.49 | $21.49 | $21.36 | $21.45 | $17.91 | 1,956 |
2017-07-06 | $21.50 | $21.50 | $21.39 | $21.48 | $17.94 | 3,754 |
2017-07-05 | $21.56 | $21.66 | $21.52 | $21.62 | $18.06 | 7,036 |
2017-07-03 | $22.10 | $22.10 | $21.55 | $21.78 | $18.19 | 5,695 |
2017-06-30 | $21.55 | $21.68 | $21.52 | $21.60 | $18.04 | 2,557 |
2017-06-29 | $21.65 | $21.82 | $21.50 | $21.51 | $17.96 | 3,105 |
2017-06-28 | $21.54 | $21.88 | $21.54 | $21.88 | $18.27 | 2,518 |
2017-06-27 | $21.67 | $21.68 | $21.65 | $21.65 | $18.08 | 3,847 |
2017-06-26 | $21.50 | $21.70 | $21.45 | $21.60 | $18.04 | 5,273 |
2017-06-23 | $21.56 | $21.66 | $21.46 | $21.50 | $17.96 | 3,459 |
2017-06-22 | $21.36 | $21.51 | $21.35 | $21.51 | $17.96 | 4,617 |
2017-06-21 | $21.55 | $21.56 | $21.44 | $21.44 | $17.91 | 2,069 |
2017-06-20 | $21.66 | $21.66 | $21.55 | $21.55 | $18.00 | 8,404 |
2017-06-19 | $21.70 | $21.79 | $21.65 | $21.65 | $18.08 | 3,529 |
2017-06-16 | $21.96 | $21.96 | $21.65 | $21.74 | $18.16 | 4,448 |
2017-06-15 | $21.83 | $21.83 | $21.65 | $21.65 | $18.08 | 3,928 |
2017-06-14 | $22.14 | $22.36 | $22.14 | $22.14 | $18.49 | 4,634 |
2017-06-13 | $21.94 | $21.99 | $21.83 | $21.99 | $18.37 | 4,585 |
2017-06-12 | $22.14 | $22.16 | $21.71 | $21.80 | $18.20 | 6,843 |
2017-06-09 | $22.04 | $22.10 | $21.79 | $21.94 | $18.32 | 5,311 |
2017-06-08 | $21.71 | $21.86 | $21.71 | $21.86 | $18.26 | 2,147 |
2017-06-07 | $22.23 | $22.23 | $21.87 | $21.87 | $18.27 | 9,527 |
2017-06-06 | $21.82 | $22.70 | $21.81 | $22.10 | $18.46 | 21,749 |
2017-06-05 | $22.00 | $22.00 | $21.81 | $21.95 | $18.33 | 7,002 |
2017-06-02 | $21.63 | $21.74 | $21.63 | $21.74 | $18.16 | 1,562 |
2017-06-01 | $21.56 | $21.63 | $21.56 | $21.63 | $18.06 | 607 |
2017-05-31 | $21.83 | $21.83 | $21.55 | $21.55 | $18.00 | 9,566 |
2017-05-30 | $21.61 | $21.72 | $21.58 | $21.70 | $18.12 | 14,035 |
2017-05-26 | $21.73 | $21.94 | $21.73 | $21.90 | $18.29 | 2,889 |
2017-05-25 | $21.63 | $21.90 | $21.63 | $21.71 | $18.13 | 3,335 |
2017-05-24 | $21.81 | $21.89 | $21.69 | $21.79 | $18.20 | 8,218 |
2017-05-23 | $21.63 | $21.70 | $21.58 | $21.62 | $18.06 | 11,762 |
2017-05-22 | $21.62 | $21.64 | $21.45 | $21.52 | $17.97 | 13,954 |
2017-05-19 | $21.31 | $21.46 | $21.31 | $21.45 | $17.91 | 19,590 |
2017-05-18 | $21.60 | $21.60 | $21.18 | $21.40 | $17.87 | 2,972 |
2017-05-17 | $21.48 | $21.51 | $21.38 | $21.47 | $17.93 | 6,295 |
2017-05-16 | $21.49 | $21.54 | $21.43 | $21.43 | $17.90 | 8,860 |
2017-05-15 | $21.48 | $21.60 | $21.02 | $21.09 | $17.62 | 2,092 |
2017-05-12 | $21.47 | $21.50 | $21.21 | $21.21 | $17.71 | 47,828 |
2017-05-11 | $21.41 | $21.49 | $21.31 | $21.49 | $17.95 | 4,487 |
2017-05-10 | $21.15 | $21.35 | $20.90 | $21.26 | $17.76 | 8,470 |
2017-05-09 | $21.00 | $21.11 | $20.85 | $20.85 | $17.41 | 2,652 |
2017-05-08 | $20.91 | $21.10 | $20.83 | $20.89 | $17.45 | 3,305 |
2017-05-05 | $21.06 | $21.06 | $20.68 | $20.68 | $17.27 | 10,556 |
2017-05-04 | $21.26 | $21.26 | $20.75 | $20.81 | $17.38 | 13,372 |
2017-05-03 | $21.23 | $21.23 | $21.11 | $21.11 | $17.63 | 1,775 |
2017-05-02 | $21.33 | $21.51 | $21.18 | $21.40 | $17.87 | 6,765 |
2017-05-01 | $21.40 | $21.40 | $21.06 | $21.17 | $17.68 | 12,206 |
2017-04-28 | $21.54 | $21.55 | $21.15 | $21.15 | $17.66 | 2,027 |
2017-04-27 | $21.30 | $21.30 | $21.09 | $21.10 | $17.62 | 4,764 |
2017-04-26 | $21.24 | $21.24 | $21.10 | $21.19 | $17.70 | 6,358 |
2017-04-25 | $21.38 | $21.38 | $21.15 | $21.15 | $17.66 | 9,068 |
2017-04-24 | $21.54 | $21.54 | $21.11 | $21.22 | $17.72 | 12,459 |
2017-04-21 | $21.22 | $21.23 | $21.10 | $21.10 | $17.62 | 14,296 |
2017-04-20 | $21.11 | $21.21 | $21.11 | $21.16 | $17.67 | 4,064 |
2017-04-19 | $21.12 | $21.25 | $21.10 | $21.10 | $17.62 | 6,500 |
2017-04-18 | $21.56 | $21.56 | $21.11 | $21.11 | $17.63 | 4,618 |
2017-04-17 | $21.16 | $21.59 | $21.13 | $21.46 | $17.92 | 11,744 |
2017-04-13 | $21.19 | $21.35 | $21.19 | $21.26 | $17.76 | 9,170 |
2017-04-12 | $21.01 | $21.29 | $20.99 | $21.16 | $17.67 | 9,556 |
2017-04-11 | $20.95 | $21.03 | $20.86 | $20.86 | $17.42 | 12,629 |
2017-04-10 | $21.18 | $21.18 | $20.95 | $20.95 | $17.50 | 9,546 |
2017-04-07 | $21.06 | $21.17 | $20.84 | $21.10 | $17.62 | 52,950 |
2017-04-06 | $20.69 | $20.96 | $20.67 | $20.84 | $17.40 | 3,880 |
2017-04-05 | $20.98 | $20.98 | $20.64 | $20.65 | $17.25 | 18,959 |
2017-04-04 | $20.82 | $20.82 | $20.56 | $20.70 | $17.29 | 4,669 |
2017-04-03 | $20.68 | $20.70 | $20.52 | $20.55 | $17.16 | 6,484 |
2017-03-31 | $20.80 | $20.88 | $20.70 | $20.88 | $17.44 | 2,195 |
2017-03-30 | $21.20 | $21.24 | $20.88 | $20.88 | $17.44 | 5,223 |
2017-03-29 | $21.37 | $21.57 | $20.83 | $20.86 | $17.42 | 8,391 |
2017-03-28 | $20.91 | $21.09 | $20.86 | $20.86 | $17.42 | 9,734 |
2017-03-27 | $21.37 | $21.37 | $20.91 | $20.91 | $17.46 | 16,881 |
2017-03-24 | $21.49 | $21.49 | $21.20 | $21.20 | $17.71 | 6,378 |
2017-03-23 | $21.43 | $21.49 | $21.21 | $21.40 | $17.87 | 5,060 |
2017-03-22 | $21.08 | $21.87 | $21.08 | $21.13 | $17.65 | 8,347 |
2017-03-21 | $21.62 | $21.62 | $21.20 | $21.20 | $17.71 | 7,820 |
2017-03-20 | $21.20 | $21.43 | $21.15 | $21.28 | $17.77 | 21,638 |
2017-03-17 | $21.31 | $21.31 | $21.03 | $21.17 | $17.68 | 8,233 |
2017-03-16 | $21.11 | $21.24 | $21.10 | $21.16 | $17.67 | 31,882 |
2017-03-15 | $20.90 | $20.99 | $20.62 | $20.95 | $17.50 | 7,396 |
2017-03-14 | $20.74 | $20.74 | $20.56 | $20.57 | $17.18 | 4,857 |
2017-03-13 | $20.40 | $20.66 | $20.36 | $20.55 | $17.16 | 6,080 |
2017-03-10 | $20.30 | $20.49 | $20.21 | $20.33 | $16.97 | 9,166 |
2017-03-09 | $20.28 | $20.30 | $20.00 | $20.00 | $16.70 | 4,675 |
2017-03-08 | $20.27 | $20.41 | $20.27 | $20.31 | $16.96 | 1,063 |
2017-03-07 | $20.35 | $20.58 | $20.27 | $20.28 | $16.94 | 17,989 |
2017-03-06 | $20.74 | $20.74 | $20.52 | $20.54 | $17.16 | 8,616 |
2017-03-03 | $20.35 | $20.77 | $20.35 | $20.74 | $17.32 | 11,968 |
2017-03-02 | $20.64 | $20.85 | $20.34 | $20.35 | $17.00 | 13,456 |
2017-03-01 | $21.05 | $21.11 | $20.63 | $20.85 | $17.41 | 13,604 |
2017-02-28 | $21.00 | $21.05 | $20.90 | $20.90 | $17.45 | 7,082 |
2017-02-27 | $21.17 | $21.52 | $21.00 | $21.01 | $17.55 | 12,021 |
2017-02-24 | $21.56 | $21.56 | $21.06 | $21.11 | $17.63 | 15,101 |
2017-02-23 | $21.73 | $21.89 | $21.47 | $21.89 | $18.28 | 4,628 |
2017-02-22 | $21.59 | $21.63 | $21.53 | $21.63 | $18.06 | 5,404 |
2017-02-21 | $21.63 | $21.93 | $21.53 | $21.63 | $18.06 | 20,768 |
2017-02-17 | $21.65 | $21.78 | $21.61 | $21.64 | $18.07 | 2,082 |
2017-02-16 | $21.81 | $22.17 | $21.69 | $21.69 | $18.11 | 4,696 |
2017-02-15 | $21.62 | $21.87 | $21.52 | $21.82 | $18.22 | 11,541 |
2017-02-14 | $21.93 | $21.95 | $21.47 | $21.63 | $18.06 | 15,043 |
2017-02-13 | $21.76 | $21.76 | $21.51 | $21.67 | $18.10 | 9,798 |
2017-02-10 | $21.36 | $21.72 | $21.36 | $21.45 | $17.92 | 11,367 |
2017-02-09 | $21.32 | $21.95 | $21.32 | $21.45 | $17.91 | 6,811 |
2017-02-08 | $21.27 | $21.40 | $21.25 | $21.26 | $17.76 | 1,659 |
2017-02-07 | $21.30 | $21.59 | $21.05 | $21.59 | $18.03 | 13,038 |
2017-02-06 | $21.55 | $21.69 | $21.12 | $21.29 | $17.78 | 29,223 |
2017-02-03 | $21.50 | $21.92 | $21.22 | $21.38 | $17.86 | 4,503 |
2017-02-02 | $21.35 | $21.72 | $21.35 | $21.43 | $17.90 | 7,436 |
2017-02-01 | $21.25 | $21.40 | $21.18 | $21.36 | $17.84 | 17,808 |
2017-01-31 | $21.05 | $21.48 | $21.05 | $21.25 | $17.75 | 5,965 |
2017-01-30 | $21.23 | $21.93 | $21.03 | $21.07 | $17.60 | 13,644 |
2017-01-27 | $21.61 | $21.65 | $21.22 | $21.22 | $17.72 | 9,912 |
2017-01-26 | $21.56 | $21.75 | $21.20 | $21.47 | $17.93 | 6,997 |
2017-01-25 | $21.60 | $21.79 | $21.56 | $21.70 | $18.12 | 7,485 |
2017-01-24 | $21.49 | $21.72 | $21.20 | $21.64 | $18.07 | 16,862 |
2017-01-23 | $21.13 | $21.39 | $21.01 | $21.09 | $17.62 | 3,015 |
2017-01-20 | $21.33 | $21.33 | $21.02 | $21.30 | $17.79 | 3,672 |
2017-01-19 | $21.01 | $21.35 | $21.01 | $21.24 | $17.74 | 11,794 |
2017-01-18 | $21.14 | $21.83 | $21.01 | $21.01 | $17.55 | 20,433 |
2017-01-17 | $21.18 | $22.00 | $21.02 | $21.35 | $17.83 | 16,582 |
2017-01-13 | $21.00 | $21.36 | $21.00 | $21.01 | $17.55 | 14,198 |
2017-01-12 | $20.99 | $21.27 | $20.77 | $21.23 | $17.73 | 8,397 |
2017-01-11 | $20.91 | $21.00 | $20.50 | $20.99 | $17.53 | 27,679 |
2017-01-10 | $20.75 | $20.97 | $20.36 | $20.79 | $17.36 | 12,131 |
2017-01-09 | $20.47 | $20.73 | $20.35 | $20.73 | $17.31 | 11,305 |
2017-01-06 | $20.55 | $20.70 | $20.31 | $20.47 | $17.10 | 7,805 |
2017-01-05 | $20.24 | $20.45 | $20.14 | $20.30 | $16.95 | 8,292 |
2017-01-04 | $20.06 | $20.35 | $19.97 | $20.15 | $16.83 | 7,304 |
2017-01-03 | $19.72 | $20.16 | $19.72 | $19.78 | $16.52 | 46,886 |
2016-12-30 | $19.84 | $19.84 | $19.40 | $19.79 | $16.53 | 33,943 |
2016-12-29 | $19.70 | $20.14 | $19.47 | $19.97 | $16.68 | 28,269 |
2016-12-28 | $19.37 | $19.52 | $19.25 | $19.25 | $16.07 | 68,566 |
2016-12-27 | $19.25 | $19.56 | $19.14 | $19.55 | $16.33 | 59,927 |
2016-12-23 | $19.32 | $19.47 | $19.06 | $19.13 | $15.98 | 32,102 |
2016-12-22 | $19.09 | $19.38 | $19.00 | $19.26 | $16.09 | 9,898 |
2016-12-21 | $19.42 | $19.53 | $19.11 | $19.11 | $15.96 | 39,070 |
2016-12-20 | $19.09 | $19.57 | $19.09 | $19.26 | $16.09 | 51,081 |
2016-12-19 | $19.25 | $19.70 | $19.01 | $19.27 | $16.09 | 34,828 |
2016-12-16 | $19.75 | $19.75 | $19.30 | $19.70 | $16.01 | 12,773 |
2016-12-15 | $19.70 | $19.70 | $19.30 | $19.60 | $15.93 | 15,512 |
2016-12-14 | $19.97 | $20.19 | $19.43 | $19.43 | $15.79 | 7,272 |
2016-12-13 | $20.00 | $20.46 | $19.83 | $20.02 | $16.27 | 6,613 |
2016-12-12 | $20.13 | $20.13 | $19.71 | $19.97 | $16.24 | 9,263 |
2016-12-09 | $19.90 | $20.24 | $19.86 | $20.13 | $16.36 | 27,533 |
2016-12-08 | $20.04 | $20.15 | $19.60 | $20.10 | $16.34 | 5,219 |
2016-12-07 | $19.67 | $20.24 | $19.67 | $20.20 | $16.42 | 65,027 |
2016-12-06 | $19.68 | $19.87 | $19.46 | $19.57 | $15.91 | 18,535 |
2016-12-05 | $19.55 | $19.94 | $19.54 | $19.83 | $16.12 | 14,612 |
2016-12-02 | $19.55 | $19.55 | $19.33 | $19.51 | $15.86 | 7,957 |
2016-12-01 | $19.44 | $19.50 | $19.23 | $19.29 | $15.68 | 11,372 |
2016-11-30 | $19.44 | $19.62 | $19.05 | $19.43 | $15.79 | 5,860 |
2016-11-29 | $19.38 | $19.59 | $19.35 | $19.59 | $15.92 | 8,881 |
2016-11-28 | $19.69 | $19.69 | $19.39 | $19.45 | $15.81 | 8,043 |
2016-11-25 | $19.57 | $19.78 | $19.43 | $19.43 | $15.79 | 2,887 |
2016-11-23 | $19.67 | $19.94 | $19.18 | $19.38 | $15.75 | 4,087 |
2016-11-22 | $19.50 | $19.93 | $19.24 | $19.65 | $15.97 | 4,328 |
2016-11-21 | $19.64 | $19.64 | $19.04 | $19.45 | $15.81 | 5,043 |
2016-11-18 | $19.45 | $19.63 | $19.12 | $19.63 | $15.96 | 4,716 |
2016-11-17 | $19.68 | $19.98 | $19.40 | $19.62 | $15.95 | 7,115 |
2016-11-16 | $19.12 | $19.49 | $19.01 | $19.49 | $15.84 | 3,042 |
2016-11-15 | $19.42 | $19.63 | $18.81 | $19.49 | $15.84 | 10,557 |
2016-11-14 | $18.91 | $19.31 | $18.81 | $18.82 | $15.30 | 13,629 |
2016-11-11 | $19.37 | $19.50 | $18.89 | $19.25 | $15.65 | 46,601 |
2016-11-10 | $19.98 | $19.99 | $19.56 | $19.65 | $15.97 | 8,247 |
2016-11-09 | $19.89 | $20.15 | $19.88 | $20.15 | $16.38 | 5,180 |
2016-11-08 | $20.17 | $20.17 | $20.03 | $20.10 | $16.34 | 1,321 |
2016-11-07 | $20.21 | $20.21 | $20.16 | $20.17 | $16.40 | 1,425 |
2016-11-04 | $20.19 | $20.40 | $20.01 | $20.01 | $16.27 | 9,162 |
2016-11-03 | $20.57 | $20.57 | $20.25 | $20.26 | $16.47 | 3,746 |
2016-11-02 | $20.71 | $20.86 | $20.19 | $20.42 | $16.60 | 10,382 |
2016-11-01 | $20.80 | $20.80 | $20.57 | $20.65 | $16.79 | 12,973 |
2016-10-31 | $20.60 | $20.84 | $20.09 | $20.53 | $16.69 | 18,710 |
2016-10-28 | $20.39 | $20.82 | $20.39 | $20.62 | $16.76 | 2,441 |
2016-10-27 | $20.64 | $20.87 | $20.60 | $20.64 | $16.77 | 876 |
2016-10-26 | $20.23 | $20.80 | $20.23 | $20.49 | $16.66 | 2,353 |
2016-10-25 | $20.70 | $20.79 | $20.35 | $20.74 | $16.86 | 9,520 |
2016-10-24 | $20.50 | $20.89 | $20.00 | $20.70 | $16.82 | 8,890 |
2016-10-21 | $20.25 | $20.35 | $20.24 | $20.32 | $16.51 | 7,794 |
2016-10-20 | $20.37 | $20.39 | $20.27 | $20.35 | $16.54 | 2,709 |
2016-10-19 | $20.31 | $20.92 | $19.92 | $20.25 | $16.46 | 5,396 |
2016-10-18 | $20.12 | $20.41 | $19.89 | $20.25 | $16.46 | 6,667 |
2016-10-17 | $19.91 | $19.95 | $19.88 | $19.90 | $16.18 | 5,049 |
2016-10-14 | $20.00 | $20.06 | $20.00 | $20.01 | $16.27 | 1,956 |
2016-10-13 | $20.08 | $20.10 | $19.88 | $19.92 | $16.19 | 8,542 |
2016-10-12 | $20.26 | $20.33 | $20.25 | $20.28 | $16.49 | 6,432 |
2016-10-11 | $20.39 | $20.52 | $20.15 | $20.52 | $16.68 | 2,344 |
2016-10-10 | $20.45 | $20.64 | $20.45 | $20.55 | $16.70 | 1,326 |
2016-10-07 | $20.71 | $20.71 | $20.58 | $20.59 | $16.74 | 1,508 |
2016-10-06 | $20.46 | $20.69 | $20.46 | $20.69 | $16.82 | 1,203 |
2016-10-05 | $20.41 | $20.70 | $20.27 | $20.70 | $16.83 | 4,451 |
2016-10-04 | $20.79 | $20.79 | $20.27 | $20.58 | $16.73 | 2,780 |
2016-10-03 | $20.75 | $20.79 | $20.29 | $20.78 | $16.89 | 3,975 |
2016-09-30 | $20.26 | $20.75 | $20.20 | $20.73 | $16.85 | 9,604 |
2016-09-29 | $20.50 | $20.75 | $20.09 | $20.09 | $16.33 | 3,846 |
2016-09-28 | $20.46 | $20.58 | $20.22 | $20.58 | $16.73 | 11,356 |
2016-09-27 | $20.21 | $20.59 | $20.21 | $20.56 | $16.71 | 1,509 |
2016-09-26 | $20.67 | $20.70 | $20.48 | $20.50 | $16.66 | 46,520 |
2016-09-23 | $20.38 | $20.65 | $20.38 | $20.42 | $16.60 | 9,290 |
2016-09-22 | $20.58 | $20.79 | $20.35 | $20.63 | $16.77 | 17,691 |
2016-09-21 | $19.88 | $20.50 | $19.88 | $20.42 | $16.60 | 4,590 |
2016-09-20 | $20.38 | $20.38 | $20.05 | $20.05 | $16.30 | 1,455 |
2016-09-19 | $20.47 | $20.50 | $20.03 | $20.03 | $16.28 | 2,837 |
2016-09-16 | $20.11 | $20.11 | $20.11 | $20.11 | $16.35 | 279 |
2016-09-15 | $20.02 | $20.02 | $20.02 | $20.02 | $16.27 | 383 |
2016-09-14 | $19.98 | $20.12 | $19.89 | $20.02 | $16.27 | 9,580 |
2016-09-13 | $20.30 | $20.30 | $19.90 | $19.91 | $16.18 | 16,830 |
2016-09-12 | $20.02 | $20.56 | $19.94 | $20.54 | $16.70 | 44,011 |
2016-09-09 | $20.60 | $20.60 | $20.15 | $20.20 | $16.42 | 6,854 |
2016-09-08 | $20.62 | $20.82 | $20.60 | $20.75 | $16.87 | 3,419 |
2016-09-07 | $20.98 | $21.10 | $20.50 | $20.76 | $16.88 | 20,022 |
2016-09-06 | $20.46 | $21.38 | $20.29 | $21.18 | $17.22 | 22,342 |
2016-09-02 | $19.95 | $20.81 | $19.95 | $20.48 | $16.65 | 8,586 |
2016-09-01 | $20.00 | $20.59 | $20.00 | $20.11 | $16.35 | 15,503 |
2016-08-31 | $20.04 | $20.39 | $20.00 | $20.24 | $16.45 | 10,256 |
2016-08-30 | $20.43 | $20.57 | $20.09 | $20.09 | $16.33 | 10,845 |
2016-08-29 | $20.40 | $20.67 | $20.30 | $20.35 | $16.54 | 14,548 |
2016-08-26 | $20.52 | $20.75 | $20.29 | $20.57 | $16.72 | 4,083 |
2016-08-25 | $20.33 | $20.80 | $20.10 | $20.18 | $16.40 | 8,154 |
2016-08-24 | $20.72 | $20.96 | $20.37 | $20.38 | $16.57 | 24,923 |
2016-08-23 | $21.12 | $21.57 | $20.86 | $20.89 | $16.98 | 12,523 |
2016-08-22 | $20.95 | $21.25 | $20.77 | $21.21 | $17.24 | 3,450 |
2016-08-19 | $21.08 | $21.37 | $20.91 | $21.37 | $17.37 | 7,543 |
2016-08-18 | $21.46 | $21.49 | $20.80 | $21.16 | $17.20 | 33,444 |
2016-08-17 | $20.93 | $22.01 | $20.93 | $21.50 | $17.48 | 14,940 |
2016-08-16 | $21.18 | $21.58 | $20.93 | $21.33 | $17.34 | 16,883 |
2016-08-15 | $21.49 | $21.49 | $20.93 | $21.41 | $17.40 | 19,130 |
2016-08-12 | $21.27 | $21.36 | $20.93 | $20.97 | $17.05 | 35,912 |
2016-08-11 | $20.99 | $21.48 | $20.99 | $21.19 | $17.23 | 16,479 |
2016-08-10 | $20.99 | $21.45 | $20.75 | $20.82 | $16.92 | 29,647 |
2016-08-09 | $20.91 | $21.03 | $20.53 | $20.70 | $16.83 | 5,339 |
2016-08-08 | $20.65 | $21.28 | $20.46 | $21.06 | $17.12 | 37,084 |
2016-08-05 | $20.45 | $20.88 | $20.31 | $20.65 | $16.79 | 10,647 |
2016-08-04 | $20.40 | $20.95 | $20.40 | $20.90 | $16.99 | 4,671 |
2016-08-03 | $20.50 | $21.00 | $20.38 | $20.87 | $16.97 | 18,855 |
2016-08-02 | $20.15 | $20.87 | $20.15 | $20.64 | $16.78 | 17,671 |
2016-08-01 | $20.79 | $20.82 | $20.35 | $20.35 | $16.54 | 7,976 |
2016-07-29 | $20.47 | $20.89 | $20.40 | $20.85 | $16.95 | 8,389 |
2016-07-28 | $20.30 | $20.60 | $20.22 | $20.43 | $16.61 | 4,777 |
2016-07-27 | $20.23 | $20.34 | $20.00 | $20.06 | $16.31 | 14,072 |
2016-07-26 | $19.93 | $20.09 | $19.88 | $20.03 | $16.28 | 21,223 |
2016-07-25 | $19.83 | $20.15 | $19.72 | $19.72 | $16.03 | 21,131 |
2016-07-22 | $20.49 | $20.49 | $19.67 | $19.67 | $15.99 | 54,906 |
2016-07-21 | $20.00 | $20.60 | $20.00 | $20.04 | $16.29 | 10,320 |
2016-07-20 | $20.06 | $20.07 | $19.80 | $19.97 | $16.23 | 15,085 |
2016-07-19 | $20.17 | $20.55 | $20.03 | $20.04 | $16.29 | 2,221 |
2016-07-18 | $20.47 | $20.86 | $20.31 | $20.45 | $16.62 | 1,449 |
2016-07-15 | $20.65 | $20.65 | $20.58 | $20.58 | $16.73 | 1,803 |
2016-07-14 | $20.65 | $21.12 | $20.02 | $20.75 | $16.87 | 6,001 |
2016-07-13 | $20.69 | $21.04 | $20.51 | $20.65 | $16.79 | 22,982 |
2016-07-12 | $20.49 | $20.80 | $20.45 | $20.62 | $16.76 | 42,225 |
2016-07-11 | $20.28 | $20.77 | $20.17 | $20.51 | $16.67 | 37,929 |
2016-07-08 | $19.30 | $20.39 | $19.30 | $20.27 | $16.48 | 27,019 |
2016-07-07 | $20.25 | $20.25 | $19.86 | $19.86 | $16.14 | 15,601 |
2016-07-06 | $20.45 | $20.45 | $20.01 | $20.01 | $16.27 | 19,152 |
2016-07-05 | $20.10 | $20.38 | $20.00 | $20.01 | $16.27 | 3,679 |
2016-07-01 | $20.02 | $20.38 | $20.02 | $20.34 | $16.53 | 3,647 |
2016-06-30 | $20.06 | $20.13 | $19.80 | $20.06 | $16.31 | 20,659 |
2016-06-29 | $19.44 | $19.98 | $19.21 | $19.71 | $16.02 | 36,173 |
2016-06-28 | $19.27 | $19.83 | $19.13 | $19.40 | $15.77 | 11,018 |
2016-06-27 | $19.36 | $19.73 | $19.03 | $19.23 | $15.63 | 39,875 |
2016-06-24 | $19.60 | $20.36 | $19.24 | $19.80 | $16.10 | 11,999 |
2016-06-23 | $20.16 | $20.54 | $19.98 | $20.54 | $16.70 | 42,101 |
2016-06-22 | $20.00 | $20.60 | $19.66 | $19.68 | $16.00 | 4,189 |
2016-06-21 | $19.97 | $20.10 | $19.75 | $19.88 | $16.16 | 2,487 |
2016-06-20 | $20.05 | $20.62 | $19.68 | $19.68 | $16.00 | 92,065 |
2016-06-17 | $19.58 | $19.95 | $19.58 | $19.95 | $16.22 | 8,066 |
2016-06-16 | $20.00 | $20.31 | $19.31 | $19.36 | $15.74 | 32,302 |
2016-06-15 | $20.25 | $20.25 | $19.71 | $19.97 | $16.23 | 45,587 |
2016-06-14 | $20.27 | $20.43 | $19.73 | $19.94 | $16.21 | 21,202 |
2016-06-13 | $20.57 | $20.78 | $20.28 | $20.28 | $16.49 | 9,223 |
2016-06-10 | $20.52 | $21.20 | $20.34 | $20.34 | $16.53 | 4,699 |
2016-06-09 | $21.15 | $21.46 | $20.75 | $20.90 | $16.99 | 27,504 |
2016-06-08 | $21.05 | $21.32 | $20.84 | $21.32 | $17.33 | 19,881 |
2016-06-07 | $20.92 | $21.25 | $20.75 | $21.04 | $17.10 | 53,197 |
2016-06-06 | $20.70 | $21.14 | $20.70 | $20.95 | $17.03 | 63,486 |
2016-06-03 | $20.42 | $20.95 | $20.41 | $20.85 | $16.95 | 73,256 |
2016-06-02 | $19.79 | $20.05 | $19.63 | $20.04 | $16.29 | 47,499 |
2016-06-01 | $19.80 | $19.89 | $19.50 | $19.84 | $16.13 | 32,383 |
2016-05-31 | $20.11 | $20.26 | $19.06 | $19.77 | $16.07 | 69,577 |
2016-05-27 | $20.43 | $20.43 | $20.12 | $20.42 | $16.60 | 11,028 |
2016-05-26 | $20.59 | $20.92 | $20.21 | $20.44 | $16.62 | 12,833 |
2016-05-25 | $19.85 | $20.52 | $19.77 | $20.05 | $16.30 | 33,294 |
2016-05-24 | $19.77 | $20.08 | $19.77 | $19.87 | $16.15 | 39,253 |
2016-05-23 | $20.16 | $20.51 | $19.75 | $20.03 | $16.28 | 53,728 |
2016-05-20 | $20.79 | $21.08 | $19.99 | $20.13 | $16.36 | 55,840 |
2016-05-19 | $19.88 | $20.21 | $19.60 | $20.21 | $16.43 | 58,061 |
2016-05-18 | $20.13 | $20.40 | $19.96 | $19.96 | $16.23 | 17,201 |
2016-05-17 | $20.05 | $20.34 | $19.92 | $20.25 | $16.46 | 68,671 |
2016-05-16 | $20.21 | $20.52 | $20.21 | $20.33 | $16.52 | 43,241 |
2016-05-13 | $20.47 | $20.47 | $19.86 | $19.87 | $16.15 | 77,935 |
2016-05-12 | $20.52 | $20.55 | $20.11 | $20.35 | $16.54 | 8,045 |
2016-05-11 | $20.21 | $20.57 | $20.21 | $20.52 | $16.68 | 38,490 |
2016-05-10 | $19.85 | $20.15 | $19.85 | $20.02 | $16.27 | 46,946 |
2016-05-09 | $20.17 | $20.47 | $19.77 | $19.95 | $16.22 | 49,532 |
2016-05-06 | $19.97 | $20.29 | $19.97 | $20.20 | $16.42 | 10,292 |
2016-05-05 | $20.09 | $20.10 | $19.87 | $19.87 | $16.15 | 2,402 |
2016-05-04 | $20.10 | $20.25 | $19.87 | $20.07 | $16.31 | 21,232 |
2016-05-03 | $20.59 | $20.75 | $20.21 | $20.40 | $16.58 | 9,580 |
2016-05-02 | $21.04 | $21.24 | $21.00 | $21.10 | $17.15 | 3,242 |
2016-04-29 | $20.79 | $21.35 | $20.79 | $21.23 | $17.26 | 54,669 |
2016-04-28 | $20.43 | $20.87 | $20.30 | $20.52 | $16.68 | 52,247 |
2016-04-27 | $20.04 | $20.50 | $20.00 | $20.21 | $16.43 | 42,112 |
2016-04-26 | $20.11 | $20.42 | $19.97 | $20.16 | $16.39 | 21,005 |
2016-04-25 | $19.97 | $20.05 | $19.86 | $19.88 | $16.16 | 24,350 |
2016-04-22 | $20.20 | $20.33 | $19.79 | $20.06 | $16.31 | 78,115 |
2016-04-21 | $20.29 | $20.77 | $20.03 | $20.03 | $16.28 | 16,585 |
2016-04-20 | $20.22 | $20.45 | $19.95 | $20.36 | $16.55 | 80,655 |
2016-04-19 | $19.82 | $20.23 | $19.75 | $20.23 | $16.44 | 47,553 |
2016-04-18 | $19.54 | $19.72 | $19.50 | $19.61 | $15.94 | 47,651 |
2016-04-15 | $19.46 | $19.67 | $19.29 | $19.65 | $15.97 | 56,750 |
2016-04-14 | $19.34 | $19.55 | $19.34 | $19.46 | $15.82 | 81,870 |
2016-04-13 | $19.64 | $19.77 | $19.56 | $19.56 | $15.90 | 70,716 |
2016-04-12 | $19.10 | $19.48 | $18.97 | $19.48 | $15.84 | 84,432 |
2016-04-11 | $19.05 | $19.24 | $18.87 | $18.87 | $15.34 | 45,298 |
2016-04-08 | $18.92 | $19.10 | $18.72 | $18.89 | $15.36 | 131,352 |
2016-04-07 | $18.67 | $18.90 | $18.61 | $18.61 | $15.13 | 57,826 |
2016-04-06 | $18.64 | $18.91 | $18.30 | $18.76 | $15.25 | 80,139 |
2016-04-05 | $18.86 | $18.94 | $18.65 | $18.91 | $15.37 | 65,536 |
2016-04-04 | $19.19 | $19.25 | $18.64 | $18.67 | $15.18 | 53,444 |
2016-04-01 | $18.94 | $19.33 | $18.30 | $19.33 | $15.71 | 48,708 |
2016-03-31 | $19.14 | $19.37 | $18.92 | $18.92 | $15.38 | 7,743 |
2016-03-30 | $18.65 | $19.20 | $18.65 | $19.06 | $15.49 | 76,771 |
2016-03-29 | $19.30 | $19.37 | $18.63 | $19.37 | $15.75 | 62,705 |
2016-03-28 | $18.93 | $19.22 | $18.78 | $19.10 | $15.53 | 79,603 |
2016-03-24 | $18.94 | $19.19 | $18.65 | $19.15 | $15.57 | 4,669 |
2016-03-23 | $19.16 | $19.28 | $18.80 | $18.80 | $15.28 | 121,562 |
2016-03-22 | $19.42 | $19.76 | $19.42 | $19.54 | $15.88 | 4,671 |
2016-03-21 | $19.50 | $19.73 | $19.30 | $19.58 | $15.92 | 15,158 |
2016-03-18 | $19.75 | $19.77 | $19.53 | $19.68 | $16.00 | 507,984 |
2016-03-17 | $19.33 | $19.75 | $19.23 | $19.66 | $15.98 | 19,040 |
2016-03-16 | $18.41 | $18.98 | $18.40 | $18.98 | $15.43 | 11,320 |
2016-03-15 | $18.36 | $18.75 | $18.26 | $18.75 | $15.24 | 8,638 |
2016-03-14 | $18.94 | $18.94 | $18.64 | $18.94 | $15.40 | 25,198 |
2016-03-11 | $18.97 | $19.04 | $18.72 | $18.77 | $15.26 | 11,318 |
2016-03-10 | $18.61 | $18.80 | $18.48 | $18.48 | $15.02 | 12,176 |
2016-03-09 | $18.33 | $18.52 | $18.27 | $18.48 | $15.02 | 43,154 |
2016-03-08 | $18.47 | $18.47 | $18.26 | $18.35 | $14.92 | 16,045 |
2016-03-07 | $18.26 | $18.79 | $18.26 | $18.58 | $15.10 | 93,626 |
2016-03-04 | $18.02 | $18.61 | $17.96 | $18.55 | $15.08 | 61,447 |
2016-03-03 | $17.75 | $18.00 | $17.68 | $17.97 | $14.60 | 6,451 |
2016-03-02 | $17.01 | $17.75 | $17.01 | $17.72 | $14.40 | 11,987 |
2016-03-01 | $17.24 | $17.45 | $17.20 | $17.44 | $14.18 | 13,992 |
2016-02-29 | $17.00 | $17.16 | $16.95 | $17.05 | $13.86 | 23,191 |
2016-02-26 | $16.99 | $17.03 | $16.99 | $17.03 | $13.84 | 621 |
2016-02-25 | $16.78 | $16.90 | $16.60 | $16.82 | $13.67 | 8,634 |
2016-02-24 | $16.72 | $16.78 | $16.54 | $16.74 | $13.61 | 25,548 |
2016-02-23 | $16.98 | $16.98 | $16.80 | $16.88 | $13.72 | 30,735 |
2016-02-22 | $16.98 | $17.18 | $16.98 | $17.02 | $13.84 | 30,724 |
2016-02-19 | $16.80 | $17.13 | $16.80 | $16.88 | $13.72 | 30,757 |
2016-02-18 | $16.93 | $17.25 | $16.90 | $17.04 | $13.85 | 18,453 |
2016-02-17 | $16.65 | $16.99 | $16.54 | $16.86 | $13.71 | 84,572 |
2016-02-16 | $16.42 | $16.66 | $16.42 | $16.66 | $13.54 | 1,053 |
2016-02-12 | $16.30 | $16.71 | $16.30 | $16.71 | $13.58 | 14,256 |
2016-02-11 | $16.20 | $16.35 | $16.17 | $16.23 | $13.19 | 8,640 |
2016-02-10 | $16.30 | $16.30 | $16.29 | $16.29 | $13.24 | 1,225 |
2016-02-09 | $16.55 | $16.55 | $16.18 | $16.29 | $13.24 | 10,266 |
2016-02-08 | $16.63 | $16.67 | $16.49 | $16.56 | $13.46 | 10,679 |
2016-02-05 | $16.87 | $16.93 | $16.66 | $16.69 | $13.57 | 13,084 |
2016-02-04 | $16.59 | $16.83 | $16.59 | $16.75 | $13.62 | 23,299 |
2016-02-03 | $16.12 | $16.59 | $16.01 | $16.54 | $13.45 | 10,641 |
2016-02-02 | $16.30 | $16.30 | $16.03 | $16.12 | $13.10 | 67,873 |
2016-02-01 | $16.26 | $16.62 | $16.20 | $16.46 | $13.38 | 33,911 |
2016-01-29 | $16.28 | $16.58 | $16.25 | $16.52 | $13.43 | 38,794 |
2016-01-28 | $15.94 | $16.17 | $15.87 | $16.12 | $13.10 | 25,549 |
2016-01-27 | $15.65 | $15.80 | $15.50 | $15.68 | $12.75 | 14,193 |
2016-01-26 | $15.62 | $15.83 | $15.53 | $15.80 | $12.84 | 76,737 |
2016-01-25 | $15.56 | $15.68 | $15.33 | $15.48 | $12.58 | 75,949 |
2016-01-22 | $15.45 | $15.60 | $15.36 | $15.58 | $12.66 | 84,940 |
2016-01-21 | $15.00 | $15.64 | $15.00 | $15.22 | $12.37 | 175,426 |
2016-01-20 | $14.81 | $15.11 | $14.68 | $14.97 | $12.17 | 74,656 |
2016-01-19 | $15.34 | $15.34 | $14.94 | $15.15 | $12.32 | 172,451 |
2016-01-15 | $15.37 | $15.42 | $14.96 | $15.25 | $12.40 | 124,568 |
2016-01-14 | $15.49 | $15.77 | $15.27 | $15.67 | $12.74 | 48,870 |
2016-01-13 | $16.11 | $16.11 | $15.62 | $15.67 | $12.74 | 54,412 |
2016-01-12 | $16.40 | $16.40 | $15.84 | $16.05 | $13.05 | 29,876 |
2016-01-11 | $16.66 | $16.66 | $16.08 | $16.32 | $13.27 | 17,207 |
2016-01-08 | $16.90 | $16.93 | $16.58 | $16.75 | $13.62 | 18,641 |
2016-01-07 | $17.11 | $17.14 | $16.83 | $16.83 | $13.68 | 20,221 |
2016-01-06 | $17.45 | $17.54 | $17.26 | $17.38 | $14.13 | 15,722 |
2016-01-05 | $17.70 | $17.79 | $17.50 | $17.54 | $14.26 | 39,344 |
2016-01-04 | $17.75 | $17.75 | $17.44 | $17.64 | $14.34 | 58,327 |
2015-12-31 | $17.82 | $17.98 | $17.69 | $17.79 | $14.46 | 31,741 |
2015-12-30 | $17.75 | $17.90 | $17.71 | $17.72 | $14.40 | 39,064 |
2015-12-29 | $17.96 | $18.00 | $17.76 | $17.77 | $14.45 | 36,895 |
2015-12-28 | $17.90 | $18.05 | $17.72 | $17.99 | $14.62 | 53,150 |
2015-12-24 | $18.00 | $18.22 | $17.90 | $17.93 | $14.58 | 27,626 |
2015-12-23 | $17.77 | $18.03 | $17.70 | $17.96 | $14.60 | 105,405 |
2015-12-22 | $17.71 | $17.79 | $17.64 | $17.70 | $14.39 | 101,991 |
2015-12-21 | $17.37 | $17.68 | $17.37 | $17.54 | $14.26 | 83,702 |
2015-12-18 | $17.66 | $17.81 | $17.57 | $17.78 | $14.14 | 40,657 |
2015-12-17 | $17.99 | $17.99 | $17.75 | $17.77 | $14.13 | 7,277 |
2015-12-16 | $17.84 | $18.14 | $17.67 | $18.08 | $14.38 | 74,477 |
2015-12-15 | $17.75 | $17.94 | $17.63 | $17.74 | $14.11 | 147,595 |
2015-12-14 | $17.63 | $17.68 | $17.51 | $17.68 | $14.06 | 11,787 |
2015-12-11 | $17.81 | $17.81 | $17.54 | $17.68 | $14.06 | 86,990 |
2015-12-10 | $18.04 | $18.21 | $18.04 | $18.08 | $14.38 | 12,090 |
2015-12-09 | $18.31 | $18.53 | $18.03 | $18.20 | $14.48 | 27,252 |
2015-12-08 | $18.22 | $18.34 | $18.16 | $18.29 | $14.55 | 13,787 |
2015-12-07 | $18.81 | $18.81 | $18.43 | $18.50 | $14.72 | 18,024 |
2015-12-04 | $18.84 | $18.94 | $18.74 | $18.89 | $15.03 | 49,604 |
2015-12-03 | $19.01 | $19.04 | $18.80 | $18.86 | $15.00 | 28,315 |
2015-12-02 | $19.06 | $19.06 | $18.85 | $18.92 | $15.05 | 21,145 |
2015-12-01 | $18.79 | $18.99 | $18.78 | $18.99 | $15.11 | 50,653 |
2015-11-30 | $18.63 | $18.77 | $18.61 | $18.69 | $14.87 | 25,017 |
2015-11-27 | $18.69 | $18.84 | $18.69 | $18.75 | $14.91 | 6,595 |
2015-11-25 | $18.90 | $18.99 | $18.77 | $18.96 | $15.08 | 8,586 |
2015-11-24 | $18.81 | $19.12 | $18.81 | $19.12 | $15.21 | 9,940 |
2015-11-23 | $19.02 | $19.02 | $18.74 | $18.75 | $14.91 | 41,722 |
2015-11-20 | $19.21 | $19.23 | $18.98 | $19.09 | $15.18 | 20,032 |
2015-11-19 | $19.15 | $19.25 | $19.09 | $19.18 | $15.26 | 214,958 |
2015-11-18 | $18.98 | $19.19 | $18.97 | $19.12 | $15.21 | 150,928 |
2015-11-17 | $18.97 | $19.06 | $18.88 | $18.94 | $15.07 | 10,081 |
2015-11-16 | $18.93 | $19.14 | $18.90 | $19.10 | $15.19 | 12,489 |
2015-11-13 | $19.09 | $19.11 | $18.90 | $18.98 | $15.10 | 32,537 |
2015-11-12 | $19.28 | $19.35 | $19.10 | $19.12 | $15.21 | 26,393 |
2015-11-11 | $19.55 | $19.66 | $19.55 | $19.56 | $15.56 | 5,538 |
2015-11-10 | $19.67 | $19.67 | $19.44 | $19.55 | $15.55 | 30,800 |
2015-11-09 | $19.99 | $19.99 | $19.63 | $19.81 | $15.76 | 138,053 |
2015-11-06 | $20.33 | $20.33 | $20.01 | $20.04 | $15.94 | 28,903 |
2015-11-05 | $20.52 | $20.53 | $20.26 | $20.48 | $16.29 | 65,032 |
2015-11-04 | $20.60 | $20.68 | $20.35 | $20.41 | $16.23 | 4,924 |
2015-11-03 | $20.44 | $20.75 | $20.37 | $20.54 | $16.34 | 139,494 |
2015-11-02 | $20.31 | $20.61 | $20.30 | $20.61 | $16.39 | 22,607 |
2015-10-30 | $20.30 | $20.45 | $20.27 | $20.28 | $16.13 | 19,161 |
2015-10-29 | $20.33 | $20.45 | $20.27 | $20.30 | $16.15 | 28,928 |
2015-10-28 | $20.69 | $20.80 | $20.40 | $20.53 | $16.33 | 4,303 |
2015-10-27 | $20.60 | $20.64 | $20.27 | $20.47 | $16.28 | 7,584 |
2015-10-26 | $21.03 | $21.08 | $20.85 | $20.85 | $16.58 | 9,002 |
2015-10-23 | $20.95 | $21.09 | $20.88 | $21.04 | $16.74 | 13,861 |
2015-10-22 | $20.60 | $21.08 | $20.60 | $21.07 | $16.76 | 17,975 |
2015-10-21 | $20.79 | $20.92 | $20.79 | $20.80 | $16.54 | 17,810 |
2015-10-20 | $20.90 | $21.02 | $20.82 | $20.94 | $16.66 | 27,085 |
2015-10-19 | $21.23 | $21.23 | $20.91 | $20.93 | $16.65 | 12,464 |
2015-10-16 | $21.24 | $21.39 | $21.23 | $21.26 | $16.91 | 42,238 |
2015-10-15 | $21.25 | $21.47 | $21.06 | $21.38 | $17.01 | 59,014 |
2015-10-14 | $21.12 | $21.24 | $21.11 | $21.18 | $16.85 | 9,277 |
2015-10-13 | $21.04 | $21.11 | $20.86 | $21.01 | $16.71 | 21,396 |
2015-10-12 | $21.31 | $21.40 | $21.27 | $21.33 | $16.97 | 12,090 |
2015-10-09 | $21.21 | $21.46 | $21.16 | $21.34 | $16.97 | 26,170 |
2015-10-08 | $20.91 | $21.16 | $20.83 | $21.12 | $16.80 | 8,977 |
2015-10-07 | $21.13 | $21.13 | $20.78 | $20.97 | $16.68 | 43,134 |
2015-10-06 | $20.66 | $20.66 | $20.51 | $20.64 | $16.42 | 13,732 |
2015-10-05 | $20.27 | $20.58 | $20.27 | $20.54 | $16.34 | 10,611 |
2015-10-02 | $19.84 | $20.31 | $19.80 | $20.31 | $16.16 | 7,576 |
2015-10-01 | $19.87 | $19.98 | $19.83 | $19.83 | $15.78 | 2,764 |
2015-09-30 | $19.64 | $19.79 | $19.59 | $19.73 | $15.69 | 11,258 |
2015-09-29 | $19.43 | $19.57 | $19.39 | $19.57 | $15.57 | 6,748 |
2015-09-28 | $19.60 | $19.64 | $19.44 | $19.44 | $15.46 | 38,829 |
2015-09-25 | $20.04 | $20.04 | $19.62 | $19.62 | $15.61 | 4,281 |
2015-09-24 | $19.69 | $19.97 | $19.59 | $19.97 | $15.88 | 119,002 |
2015-09-23 | $19.97 | $19.98 | $19.74 | $19.74 | $15.70 | 8,018 |
2015-09-22 | $20.11 | $20.21 | $19.80 | $19.86 | $15.80 | 29,446 |
2015-09-21 | $20.38 | $20.42 | $20.25 | $20.25 | $16.11 | 2,950 |
2015-09-18 | $20.53 | $20.79 | $20.40 | $20.40 | $16.23 | 6,740 |
2015-09-17 | $20.66 | $21.03 | $20.64 | $20.86 | $16.59 | 13,568 |
2015-09-16 | $20.41 | $20.73 | $20.35 | $20.60 | $16.39 | 59,866 |
2015-09-15 | $20.20 | $20.48 | $20.20 | $20.41 | $16.23 | 7,753 |
2015-09-14 | $20.06 | $20.19 | $20.06 | $20.12 | $16.00 | 5,938 |
2015-09-11 | $20.10 | $20.10 | $19.90 | $19.90 | $15.83 | 11,193 |
2015-09-10 | $19.93 | $20.04 | $19.93 | $19.99 | $15.90 | 7,415 |
2015-09-09 | $20.39 | $20.39 | $19.94 | $19.96 | $15.88 | 43,495 |
2015-09-08 | $20.06 | $20.47 | $19.82 | $20.47 | $16.28 | 12,523 |
2015-09-04 | $20.05 | $20.05 | $19.75 | $19.88 | $15.81 | 6,866 |
2015-09-03 | $20.11 | $20.38 | $20.09 | $20.15 | $16.03 | 5,700 |
2015-09-02 | $20.17 | $20.23 | $19.93 | $20.15 | $16.03 | 9,461 |
VanEck Africa Index ETF (AFK) News Headlines
Recent VanEck Africa Index ETF (AFK) News
Similar Companies to VanEck Africa Index ETF (AFK) 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 | -- | -- | -- |