Pacer CSOP FTSE China A50 ETF (AFTY) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.28 ($0.00) 0.00%
Pacer CSOP FTSE China A50 ETF - Daily Information
Click for more stock information on Pacer CSOP FTSE China A50 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $16.28 |
Previous Close | $16.28 |
High | $16.28 |
Low | $16.28 |
Adjusted Open | $16.28 |
Previous Adjusted Close | $16.28 |
Adjusted High | $16.28 |
Adjusted Low | $16.28 |
About Pacer CSOP FTSE China A50 ETF (AFTY)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The IndexThe Index is comprised of A-Shares issued by the 50 largest companies in the China A-Shares market. The Index is a net total return index, which means that the performance of the Index assumes that dividends paid by the Index constituents, net of any withholding taxes, are reinvested in additional shares of such Index constituents.The Index is a free float-adjusted market capitalization-weighted index compiled and published by FTSE International Limited (“FTSE” or the “Index Provider”), which is not affiliated with the Fund, Pacer Advisors, Inc. (the “Adviser”), CSOP Asset Management Limited (the “Sub-Adviser”), or the Fund’s distributor. The Index is a real-time, tradable index comprising the largest 50 China A-Share companies by full market capitalization of the FTSE China A All Cap Free Index. The Index is a subset of the FTSE China A All Cap Free Index, FTSE’s most comprehensive benchmark for the Chinese A-Share market. It is denominated and quoted in Chinese Yuan (“CNY”) and comprised of stocks listed on the Shanghai Stock and Shenzhen Stock Exchange main markets, the Shenzhen SME Board and/or the Shenzhen ChiNext Board. The Index Provider determines the composition of the Index and relative weightings of the Index constituents based on the Index’s methodology, and publishes information regarding the market value of the Index.As of August 30, 2019, the Index had a total market capitalization of CNY 5,538 billion ($780 billion). As of August 30, 2019, the 10 largest constituent securities of the Index represented approximately 56.01% of the Index.The Fund’s Investment StrategyA-Shares are a specific classification of equity securities issued by companies incorporated in the People’s Republic of China (“China” or the “PRC”). A-Shares are denominated and traded in renminbi (“RMB”), the official currency of the PRC, on the Shenzhen and Shanghai Stock Exchanges. Since November of 2014, foreign investors have been permitted to invest in eligible China A-Shares listed on the Shanghai Stock Exchange through the Shanghai-Hong Kong Stock Connect program. The Shanghai-Hong Kong Stock Connect program, which was launched in 2014, established a securities trading and clearing program that enables mutual stock market access between mainland China and Hong Kong. Through the Shanghai-Hong Kong Stock Connect program, foreign investors such as the Fund can trade eligible China A-Shares subject to trading limits and rules and regulations as may be issued from time to time. More recently, in December of 2016 foreign investors are also permitted to invest in eligible China A-Shares listed on the Shenzhen Stock Exchange through the Shenzhen-Hong Kong Stock Connect program. While the Fund may access China A-Shares through the Shenzhen-Hong Kong Stock Connect program in the future, it has no immediate plans to do so.The Sub-Adviser, on behalf of the Fund, will invest in eligible China A-Shares via the Shanghai-Hong Kong Stock Connect program.The Fund will typically invest at least 80% of its total assets in the securities included in the Index. The Fund may invest the remainder of its assets in investments that are not included in the Index, but which the Sub-Adviser believes will help the Fund track the Index. These investments include: (i) interests in pooled investment vehicles tracking the Index or similar indexes, including affiliated and non-U.S. funds (certain of these funds may not be registered under the Investment Company Act of 1940, as amended (the “1940 Act”), and therefore are not subject to the same investor protections as the Fund); and (ii) other securities not included in the Index (including H-Shares, which are shares of a company incorporated in mainland China that are denominated in Hong Kong dollars and listed on the Hong Kong Stock Exchange or other foreign exchange). Subject to the requirement to generally invest at least 80% of its total assets in the securities of the Index, the Fund also may invest in money market instruments, cash, and cash equivalents.In seeking to track the performance of the Index, the Fund uses a representative sampling indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund is considered to be “diversified” and therefore must meet certain diversification requirements under the 1940 Act. To the extent the Fund’s Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of August 30, 2019, the Index was concentrated in the financial sector.
Invest in Pacer CSOP FTSE China A50 ETF (AFTY)
Historical Stock Data for Pacer CSOP FTSE China A50 ETF (AFTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-15 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
2024-10-14 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
2024-10-11 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
2024-10-10 | $16.28 | $16.31 | $16.27 | $16.28 | $16.28 | 29,711 |
2024-10-09 | $16.26 | $16.30 | $16.26 | $16.29 | $16.29 | 37,867 |
2024-10-08 | $16.36 | $16.37 | $16.27 | $16.35 | $16.35 | 63,019 |
2024-10-07 | $16.40 | $16.43 | $16.31 | $16.40 | $16.40 | 119,455 |
2024-10-04 | $16.40 | $16.43 | $16.31 | $16.34 | $16.34 | 70,695 |
2024-10-03 | $16.34 | $16.40 | $16.27 | $16.40 | $16.40 | 36,932 |
2024-10-02 | $16.45 | $16.48 | $16.35 | $16.42 | $16.42 | 69,453 |
2024-10-01 | $16.60 | $16.60 | $16.32 | $16.36 | $16.36 | 11,557 |
2024-09-30 | $16.71 | $16.78 | $16.52 | $16.52 | $16.52 | 101,731 |
2024-09-27 | $16.44 | $16.62 | $16.36 | $16.55 | $16.55 | 17,152 |
2024-09-26 | $16.16 | $16.24 | $16.09 | $16.20 | $16.20 | 18,960 |
2024-09-25 | $14.88 | $14.88 | $14.82 | $14.82 | $14.82 | 4,818 |
2024-09-24 | $14.90 | $15.00 | $14.83 | $15.00 | $15.00 | 4,710 |
2024-09-23 | $13.77 | $13.81 | $13.76 | $13.77 | $13.77 | 1,869 |
2024-09-20 | $13.63 | $13.67 | $13.63 | $13.66 | $13.66 | 2,710 |
2024-09-19 | $13.60 | $13.64 | $13.57 | $13.61 | $13.61 | 2,327 |
2024-09-18 | $13.54 | $13.54 | $13.50 | $13.50 | $13.50 | 1,315 |
2024-09-17 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 19 |
2024-09-16 | $13.51 | $13.54 | $13.51 | $13.54 | $13.54 | 140 |
2024-09-13 | $13.48 | $13.48 | $13.47 | $13.47 | $13.47 | 402 |
2024-09-12 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 407 |
2024-09-11 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 250 |
2024-09-10 | $13.62 | $13.62 | $13.55 | $13.58 | $13.58 | 514 |
2024-09-09 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 13 |
2024-09-06 | $13.80 | $13.80 | $13.79 | $13.79 | $13.79 | 305 |
2024-09-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 70 |
2024-09-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 45 |
2024-09-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 15 |
2024-08-30 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 4 |
2024-08-29 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 18 |
2024-08-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 31 |
2024-08-27 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1 |
2024-08-26 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 3 |
2024-08-23 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 4 |
2024-08-22 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 418 |
2024-08-21 | $14.11 | $14.14 | $14.11 | $14.14 | $14.14 | 735 |
2024-08-20 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 22 |
2024-08-19 | $14.26 | $14.26 | $14.24 | $14.24 | $14.24 | 124 |
2024-08-16 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 9 |
2024-08-15 | $13.97 | $13.99 | $13.97 | $13.99 | $13.99 | 136 |
2024-08-14 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 39 |
2024-08-13 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
2024-08-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2024-08-09 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 12 |
2024-08-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 93 |
2024-08-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 23 |
2024-08-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 133 |
2024-08-05 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 595 |
2024-08-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 522 |
2024-08-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 388 |
2024-07-31 | $14.06 | $14.08 | $14.06 | $14.08 | $14.08 | 388 |
2024-07-30 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 286 |
2024-07-29 | $13.83 | $13.86 | $13.83 | $13.86 | $13.86 | 546 |
2024-07-26 | $13.97 | $13.98 | $13.97 | $13.98 | $13.98 | 955 |
2024-07-25 | $14.07 | $14.07 | $14.05 | $14.05 | $14.05 | 1,593 |
2024-07-24 | $14.12 | $14.13 | $14.10 | $14.10 | $14.10 | 1,890 |
2024-07-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 136 |
2024-07-22 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 280 |
2024-07-19 | $14.46 | $14.46 | $14.43 | $14.43 | $14.43 | 215 |
2024-07-18 | $14.43 | $14.43 | $14.36 | $14.38 | $14.38 | 1,832 |
2024-07-17 | $14.41 | $14.41 | $14.38 | $14.39 | $14.39 | 1,493 |
2024-07-16 | $14.27 | $14.27 | $14.24 | $14.27 | $14.27 | 1,076 |
2024-07-15 | $14.23 | $14.26 | $14.22 | $14.22 | $14.22 | 642 |
2024-07-12 | $14.24 | $14.24 | $14.20 | $14.21 | $14.21 | 750 |
2024-07-11 | $14.10 | $14.19 | $14.10 | $14.18 | $14.18 | 1,423 |
2024-07-10 | $14.01 | $14.01 | $13.99 | $13.99 | $13.99 | 620 |
2024-07-09 | $13.93 | $14.07 | $13.93 | $14.04 | $14.04 | 2,800 |
2024-07-08 | $13.95 | $13.95 | $13.87 | $13.90 | $13.90 | 866 |
2024-07-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 9 |
2024-07-03 | $14.12 | $14.13 | $14.12 | $14.13 | $14.13 | 601 |
2024-07-02 | $14.12 | $14.15 | $14.10 | $14.12 | $14.12 | 2,619 |
2024-07-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 837 |
2024-06-28 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 5 |
2024-06-27 | $13.95 | $13.95 | $13.93 | $13.93 | $13.93 | 424 |
2024-06-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 660 |
2024-06-25 | $14.00 | $14.00 | $13.95 | $13.96 | $13.96 | 2,732 |
2024-06-24 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 76 |
2024-06-21 | $13.95 | $13.95 | $13.94 | $13.94 | $13.94 | 265 |
2024-06-20 | $14.00 | $14.04 | $14.00 | $14.04 | $14.04 | 1,259 |
2024-06-18 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,189 |
2024-06-17 | $14.15 | $14.15 | $14.14 | $14.15 | $14.15 | 5,986 |
2024-06-14 | $14.12 | $14.13 | $14.11 | $14.13 | $14.13 | 3,249 |
2024-06-13 | $14.03 | $14.05 | $14.03 | $14.05 | $14.05 | 574 |
2024-06-12 | $14.11 | $14.22 | $14.11 | $14.13 | $14.13 | 477 |
2024-06-11 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 28 |
2024-06-10 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 46 |
2024-06-07 | $14.35 | $14.35 | $14.30 | $14.30 | $14.30 | 265 |
2024-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 18 |
2024-06-05 | $14.50 | $14.50 | $14.44 | $14.47 | $14.47 | 929 |
2024-06-04 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 45 |
2024-06-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 135 |
2024-05-31 | $14.33 | $14.36 | $14.33 | $14.36 | $14.36 | 111 |
2024-05-30 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 285 |
2024-05-29 | $14.50 | $14.52 | $14.50 | $14.52 | $14.52 | 285 |
2024-05-28 | $14.41 | $14.49 | $14.41 | $14.47 | $14.47 | 1,395 |
2024-05-24 | $14.49 | $14.49 | $14.45 | $14.47 | $14.47 | 1,402 |
2024-05-23 | $14.57 | $14.60 | $14.57 | $14.60 | $14.60 | 810 |
2024-05-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 212 |
2024-05-21 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 35 |
2024-05-20 | $14.83 | $14.84 | $14.83 | $14.83 | $14.83 | 983 |
2024-05-17 | $14.89 | $14.89 | $14.88 | $14.88 | $14.88 | 696 |
2024-05-16 | $14.66 | $14.68 | $14.66 | $14.68 | $14.68 | 716 |
2024-05-15 | $14.56 | $14.58 | $14.56 | $14.58 | $14.58 | 248 |
2024-05-14 | $14.55 | $14.56 | $14.55 | $14.56 | $14.56 | 258 |
2024-05-13 | $14.67 | $14.67 | $14.61 | $14.63 | $14.63 | 713 |
2024-05-10 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 23 |
2024-05-09 | $14.74 | $14.78 | $14.74 | $14.78 | $14.78 | 1,256 |
2024-05-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 61 |
2024-05-07 | $14.74 | $14.76 | $14.74 | $14.75 | $14.75 | 923 |
2024-05-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 53 |
2024-05-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 110 |
2024-05-02 | $14.65 | $14.81 | $14.65 | $14.81 | $14.81 | 1,445 |
2024-05-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
2024-04-30 | $14.53 | $14.53 | $14.41 | $14.41 | $14.41 | 4,973 |
2024-04-29 | $14.43 | $14.52 | $14.43 | $14.52 | $14.52 | 617 |
2024-04-26 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 409 |
2024-04-25 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 100 |
2024-04-24 | $13.98 | $14.05 | $13.98 | $14.03 | $14.03 | 907 |
2024-04-23 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 133 |
2024-04-22 | $14.07 | $14.10 | $14.07 | $14.10 | $14.10 | 286 |
2024-04-19 | $14.10 | $14.11 | $14.03 | $14.11 | $14.11 | 3,020 |
2024-04-18 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 68 |
2024-04-17 | $14.09 | $14.12 | $14.09 | $14.12 | $14.12 | 736 |
2024-04-16 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 14 |
2024-04-15 | $13.99 | $14.03 | $13.99 | $14.02 | $14.02 | 569 |
2024-04-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 20 |
2024-04-11 | $13.93 | $13.93 | $13.84 | $13.85 | $13.85 | 7,601 |
2024-04-10 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 32 |
2024-04-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 9 |
2024-04-08 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 123 |
2024-04-05 | $14.09 | $14.10 | $14.08 | $14.09 | $14.09 | 2,600 |
2024-04-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 92 |
2024-04-03 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 708 |
2024-04-02 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 708 |
2024-04-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 23 |
2024-03-28 | $13.98 | $13.98 | $13.96 | $13.96 | $13.96 | 553 |
2024-03-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 25 |
2024-03-26 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 4 |
2024-03-25 | $13.93 | $13.95 | $13.93 | $13.93 | $13.93 | 897 |
2024-03-22 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 107 |
2024-03-21 | $14.07 | $14.09 | $14.07 | $14.09 | $14.09 | 715 |
2024-03-20 | $14.12 | $14.16 | $14.12 | $14.16 | $14.16 | 369 |
2024-03-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 105 |
2024-03-18 | $14.13 | $14.14 | $14.11 | $14.12 | $14.12 | 995 |
2024-03-15 | $14.10 | $14.10 | $14.09 | $14.09 | $14.09 | 366 |
2024-03-14 | $14.03 | $14.03 | $14.01 | $14.01 | $14.01 | 477 |
2024-03-13 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 6 |
2024-03-12 | $14.22 | $14.24 | $14.22 | $14.22 | $14.22 | 418 |
2024-03-11 | $14.18 | $14.19 | $14.18 | $14.19 | $14.19 | 2,676 |
2024-03-08 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 1 |
2024-03-07 | $13.87 | $13.90 | $13.87 | $13.90 | $13.90 | 3,264 |
2024-03-06 | $13.98 | $13.98 | $13.91 | $13.91 | $13.91 | 1,021 |
2024-03-05 | $14.00 | $14.00 | $13.95 | $13.95 | $13.95 | 1,295 |
2024-03-04 | $13.72 | $13.77 | $13.72 | $13.75 | $13.75 | 1,005 |
2024-03-01 | $13.81 | $13.83 | $13.81 | $13.83 | $13.83 | 714 |
2024-02-29 | $13.75 | $13.77 | $13.75 | $13.77 | $13.77 | 613 |
2024-02-28 | $13.63 | $13.65 | $13.63 | $13.65 | $13.65 | 1,288 |
2024-02-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 108 |
2024-02-26 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 113 |
2024-02-23 | $13.94 | $13.95 | $13.94 | $13.95 | $13.95 | 876 |
2024-02-22 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 126 |
2024-02-21 | $13.81 | $13.91 | $13.81 | $13.88 | $13.88 | 1,958 |
2024-02-20 | $13.60 | $13.60 | $13.56 | $13.56 | $13.56 | 555 |
2024-02-16 | $13.63 | $13.65 | $13.63 | $13.64 | $13.64 | 664 |
2024-02-15 | $13.46 | $13.47 | $13.44 | $13.44 | $13.44 | 507 |
2024-02-14 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 486 |
2024-02-13 | $13.40 | $13.40 | $13.37 | $13.37 | $13.37 | 728 |
2024-02-12 | $13.41 | $13.43 | $13.39 | $13.43 | $13.43 | 1,533 |
2024-02-09 | $13.25 | $13.31 | $13.25 | $13.31 | $13.31 | 179 |
2024-02-08 | $13.32 | $13.32 | $13.31 | $13.31 | $13.31 | 291 |
2024-02-07 | $13.44 | $13.44 | $13.38 | $13.41 | $13.41 | 1,079 |
2024-02-06 | $13.41 | $13.41 | $13.36 | $13.40 | $13.40 | 2,012 |
2024-02-05 | $12.80 | $12.95 | $12.80 | $12.95 | $12.95 | 1,882 |
2024-02-02 | $12.62 | $12.62 | $12.61 | $12.62 | $12.62 | 661 |
2024-02-01 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 8 |
2024-01-31 | $12.83 | $12.95 | $12.83 | $12.90 | $12.90 | 985 |
2024-01-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 85 |
2024-01-29 | $13.02 | $13.07 | $13.02 | $13.07 | $13.07 | 11,212 |
2024-01-26 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 130 |
2024-01-25 | $13.28 | $13.28 | $13.15 | $13.15 | $13.15 | 563 |
2024-01-24 | $13.27 | $13.28 | $13.26 | $13.27 | $13.27 | 1,782 |
2024-01-23 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 49 |
2024-01-22 | $12.81 | $12.85 | $12.81 | $12.85 | $12.85 | 107 |
2024-01-19 | $12.78 | $12.92 | $12.78 | $12.92 | $12.92 | 336 |
2024-01-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 7 |
2024-01-17 | $12.54 | $12.57 | $12.54 | $12.57 | $12.57 | 284 |
2024-01-16 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 33 |
2024-01-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 7 |
2024-01-11 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 58 |
2024-01-10 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 37 |
2024-01-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 125 |
2024-01-08 | $12.93 | $12.96 | $12.93 | $12.96 | $12.96 | 993 |
2024-01-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 85 |
2024-01-04 | $13.15 | $13.15 | $13.07 | $13.07 | $13.07 | 2,245 |
2024-01-03 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 254 |
2024-01-02 | $13.30 | $13.30 | $13.21 | $13.22 | $13.22 | 2,415 |
2023-12-29 | $13.49 | $13.52 | $13.49 | $13.51 | $13.51 | 2,901 |
2023-12-28 | $13.55 | $13.55 | $13.49 | $13.50 | $13.50 | 1,719 |
2023-12-27 | $13.14 | $13.14 | $13.13 | $13.13 | $13.13 | 1,570 |
2023-12-26 | $13.43 | $13.44 | $13.42 | $13.44 | $13.14 | 368 |
2023-12-22 | $13.40 | $13.49 | $13.40 | $13.47 | $13.16 | 1,948 |
2023-12-21 | $13.43 | $13.48 | $13.42 | $13.48 | $13.18 | 2,389 |
2023-12-20 | $13.30 | $13.30 | $13.18 | $13.18 | $12.88 | 335 |
2023-12-19 | $13.45 | $13.48 | $13.45 | $13.46 | $13.16 | 312 |
2023-12-18 | $13.35 | $13.36 | $13.32 | $13.33 | $13.03 | 2,695 |
2023-12-15 | $13.38 | $13.38 | $13.32 | $13.32 | $13.02 | 349 |
2023-12-14 | $13.51 | $13.51 | $13.51 | $13.51 | $13.20 | 118 |
2023-12-13 | $13.40 | $13.54 | $13.37 | $13.54 | $13.24 | 1,345 |
2023-12-12 | $13.63 | $13.63 | $13.63 | $13.63 | $13.32 | 16 |
2023-12-11 | $13.63 | $13.63 | $13.63 | $13.63 | $13.32 | 10 |
2023-12-08 | $13.52 | $13.52 | $13.52 | $13.52 | $13.22 | 152 |
2023-12-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.28 | 27 |
2023-12-06 | $13.54 | $13.54 | $13.54 | $13.54 | $13.23 | 15 |
2023-12-05 | $13.58 | $13.61 | $13.58 | $13.61 | $13.30 | 1,111 |
2023-12-04 | $13.86 | $13.87 | $13.86 | $13.87 | $13.56 | 133 |
2023-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.69 | 16 |
2023-11-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.79 | 67 |
2023-11-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.74 | 67 |
2023-11-28 | $14.18 | $14.18 | $14.18 | $14.18 | $13.86 | 140 |
2023-11-27 | $14.13 | $14.13 | $14.11 | $14.11 | $13.79 | 569 |
2023-11-24 | $14.23 | $14.30 | $14.22 | $14.30 | $13.97 | 4,622 |
2023-11-22 | $14.25 | $14.25 | $14.25 | $14.25 | $13.93 | 142 |
2023-11-21 | $14.42 | $14.42 | $14.42 | $14.42 | $14.09 | 47 |
2023-11-20 | $14.42 | $14.42 | $14.42 | $14.42 | $14.10 | 188 |
2023-11-17 | $14.24 | $14.24 | $14.24 | $14.24 | $13.92 | 115 |
2023-11-16 | $14.10 | $14.12 | $14.10 | $14.11 | $13.79 | 893 |
2023-11-15 | $14.36 | $14.38 | $14.36 | $14.36 | $14.04 | 539 |
2023-11-14 | $14.39 | $14.39 | $14.39 | $14.39 | $14.07 | 93 |
2023-11-13 | $14.20 | $14.20 | $14.19 | $14.19 | $13.87 | 2,157 |
2023-11-10 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 100 |
2023-11-09 | $14.22 | $14.22 | $14.21 | $14.21 | $14.21 | 100 |
2023-11-08 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 142 |
2023-11-07 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 61 |
2023-11-06 | $14.40 | $14.44 | $14.37 | $14.37 | $14.37 | 1,998 |
2023-11-03 | $14.33 | $14.40 | $14.33 | $14.40 | $14.40 | 308 |
2023-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 15 |
2023-11-01 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 280 |
2023-10-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 66 |
2023-10-30 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 12 |
2023-10-27 | $13.93 | $13.93 | $13.91 | $13.91 | $13.91 | 398 |
2023-10-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 5 |
2023-10-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 13 |
2023-10-24 | $13.93 | $13.94 | $13.93 | $13.94 | $13.94 | 375 |
2023-10-23 | $13.73 | $13.75 | $13.73 | $13.75 | $13.75 | 330 |
2023-10-20 | $13.72 | $13.72 | $13.71 | $13.71 | $13.71 | 146 |
2023-10-19 | $13.91 | $13.91 | $13.79 | $13.81 | $13.81 | 12,713 |
2023-10-18 | $14.23 | $14.23 | $14.21 | $14.21 | $14.21 | 191 |
2023-10-17 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 20 |
2023-10-16 | $14.28 | $14.36 | $14.28 | $14.36 | $14.36 | 942 |
2023-10-13 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 73 |
2023-10-12 | $14.48 | $14.48 | $14.47 | $14.47 | $14.47 | 265 |
2023-10-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 59 |
2023-10-10 | $14.58 | $14.61 | $14.58 | $14.61 | $14.61 | 234 |
2023-10-09 | $14.50 | $14.56 | $14.49 | $14.56 | $14.56 | 550 |
2023-10-06 | $14.63 | $14.63 | $14.58 | $14.58 | $14.58 | 691 |
2023-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 54 |
2023-10-04 | $14.41 | $14.41 | $14.33 | $14.35 | $14.35 | 695 |
2023-10-03 | $14.41 | $14.47 | $14.41 | $14.46 | $14.46 | 1,232 |
2023-10-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 663 |
2023-09-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 503 |
2023-09-28 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 6 |
2023-09-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 6 |
2023-09-26 | $14.70 | $14.72 | $14.70 | $14.72 | $14.72 | 350 |
2023-09-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
2023-09-22 | $14.95 | $14.99 | $14.95 | $14.99 | $14.99 | 1,274 |
2023-09-21 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 4 |
2023-09-20 | $14.86 | $14.86 | $14.81 | $14.81 | $14.81 | 218 |
2023-09-19 | $14.88 | $14.89 | $14.86 | $14.86 | $14.86 | 3,017 |
2023-09-18 | $14.85 | $14.90 | $14.85 | $14.88 | $14.88 | 801 |
2023-09-15 | $14.76 | $14.79 | $14.74 | $14.74 | $14.74 | 1,002 |
2023-09-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 134 |
2023-09-13 | $14.91 | $14.92 | $14.91 | $14.92 | $14.92 | 229 |
2023-09-12 | $14.90 | $14.95 | $14.90 | $14.93 | $14.93 | 1,010 |
2023-09-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 14 |
2023-09-08 | $14.69 | $14.69 | $14.67 | $14.69 | $14.69 | 1,452 |
2023-09-07 | $14.80 | $14.80 | $14.77 | $14.77 | $14.77 | 193 |
2023-09-06 | $15.12 | $15.12 | $15.02 | $15.08 | $15.08 | 2,587 |
2023-09-05 | $15.10 | $15.15 | $15.10 | $15.14 | $15.14 | 240 |
2023-09-01 | $15.20 | $15.20 | $15.19 | $15.19 | $15.19 | 1,909 |
2023-08-31 | $14.94 | $14.99 | $14.94 | $14.97 | $14.97 | 1,474 |
2023-08-30 | $14.99 | $14.99 | $14.96 | $14.98 | $14.98 | 651 |
2023-08-29 | $15.10 | $15.12 | $15.09 | $15.12 | $15.12 | 1,108 |
2023-08-28 | $14.99 | $15.00 | $14.97 | $15.00 | $15.00 | 1,202 |
2023-08-25 | $14.79 | $14.82 | $14.79 | $14.82 | $14.82 | 453 |
2023-08-24 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 3 |
2023-08-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3 |
2023-08-22 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 564 |
2023-08-21 | $14.70 | $14.72 | $14.70 | $14.72 | $14.72 | 257 |
2023-08-18 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 395 |
2023-08-17 | $15.01 | $15.01 | $14.98 | $14.98 | $14.98 | 1,091 |
2023-08-16 | $14.84 | $14.84 | $14.83 | $14.83 | $14.83 | 323 |
2023-08-15 | $14.88 | $14.91 | $14.84 | $14.91 | $14.91 | 1,003 |
2023-08-14 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 22 |
2023-08-11 | $15.14 | $15.21 | $15.14 | $15.20 | $15.20 | 2,535 |
2023-08-10 | $15.80 | $15.80 | $15.70 | $15.70 | $15.70 | 1,404 |
2023-08-09 | $15.69 | $15.73 | $15.69 | $15.73 | $15.73 | 401 |
2023-08-08 | $15.69 | $15.69 | $15.66 | $15.69 | $15.69 | 641 |
2023-08-07 | $15.79 | $15.80 | $15.77 | $15.80 | $15.80 | 1,667 |
2023-08-04 | $15.96 | $15.96 | $15.95 | $15.95 | $15.95 | 203 |
2023-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 1 |
2023-08-02 | $15.68 | $15.68 | $15.67 | $15.68 | $15.68 | 1,009 |
2023-08-01 | $15.92 | $15.92 | $15.88 | $15.88 | $15.88 | 1,021 |
2023-07-31 | $16.13 | $16.13 | $16.07 | $16.11 | $16.11 | 1,083 |
2023-07-28 | $16.17 | $16.19 | $16.17 | $16.17 | $16.17 | 1,122 |
2023-07-27 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 4 |
2023-07-26 | $15.62 | $15.68 | $15.62 | $15.68 | $15.68 | 2,225 |
2023-07-25 | $15.68 | $15.77 | $15.63 | $15.64 | $15.64 | 2,184 |
2023-07-24 | $15.05 | $15.26 | $15.05 | $15.22 | $15.22 | 1,610 |
2023-07-21 | $15.03 | $15.04 | $15.03 | $15.04 | $15.04 | 313 |
2023-07-20 | $15.02 | $15.03 | $15.01 | $15.03 | $15.03 | 1,279 |
2023-07-19 | $14.97 | $15.00 | $14.97 | $15.00 | $15.00 | 194 |
2023-07-18 | $15.13 | $15.13 | $15.02 | $15.03 | $15.03 | 4,525 |
2023-07-17 | $15.16 | $15.19 | $15.16 | $15.17 | $15.17 | 870 |
2023-07-14 | $15.34 | $15.38 | $15.32 | $15.32 | $15.32 | 1,605 |
2023-07-13 | $15.36 | $15.45 | $15.33 | $15.43 | $15.43 | 7,816 |
2023-07-12 | $15.03 | $15.12 | $15.03 | $15.12 | $15.12 | 3,219 |
2023-07-11 | $14.91 | $14.97 | $14.90 | $14.97 | $14.97 | 572 |
2023-07-10 | $14.74 | $14.88 | $14.74 | $14.88 | $14.88 | 9,179 |
2023-07-07 | $14.79 | $14.80 | $14.78 | $14.78 | $14.78 | 611 |
2023-07-06 | $14.70 | $14.70 | $14.65 | $14.65 | $14.65 | 1,281 |
2023-07-05 | $14.82 | $14.83 | $14.81 | $14.81 | $14.81 | 3,051 |
2023-07-03 | $14.97 | $15.04 | $14.95 | $14.95 | $14.95 | 1,869 |
2023-06-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 14 |
2023-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 60 |
2023-06-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 7 |
2023-06-27 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 188 |
2023-06-26 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 268 |
2023-06-23 | $14.76 | $14.76 | $14.74 | $14.74 | $14.74 | 404 |
2023-06-22 | $14.99 | $14.99 | $14.92 | $14.92 | $14.92 | 9,794 |
2023-06-21 | $14.96 | $14.98 | $14.96 | $14.98 | $14.98 | 438 |
2023-06-20 | $15.03 | $15.04 | $15.00 | $15.01 | $15.01 | 2,833 |
2023-06-16 | $15.53 | $15.53 | $15.50 | $15.52 | $15.52 | 2,978 |
2023-06-15 | $15.47 | $15.53 | $15.47 | $15.53 | $15.53 | 710 |
2023-06-14 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 3 |
2023-06-13 | $15.01 | $15.05 | $15.01 | $15.01 | $15.01 | 1,809 |
2023-06-12 | $14.92 | $14.97 | $14.92 | $14.92 | $14.92 | 1,274 |
2023-06-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 1,231 |
2023-06-08 | $14.86 | $15.00 | $14.86 | $15.00 | $15.00 | 708 |
2023-06-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 268 |
2023-06-06 | $14.96 | $14.98 | $14.96 | $14.98 | $14.98 | 125 |
2023-06-05 | $14.95 | $14.96 | $14.95 | $14.96 | $14.96 | 137 |
2023-06-02 | $15.13 | $15.14 | $15.07 | $15.07 | $15.07 | 1,881 |
2023-06-01 | $14.88 | $14.88 | $14.87 | $14.87 | $14.87 | 148 |
2023-05-31 | $14.73 | $14.76 | $14.64 | $14.70 | $14.70 | 12,897 |
2023-05-30 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 61 |
2023-05-26 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 159 |
2023-05-25 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 19 |
2023-05-24 | $15.26 | $15.26 | $15.15 | $15.15 | $15.15 | 186 |
2023-05-23 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 45 |
2023-05-22 | $15.72 | $15.73 | $15.72 | $15.73 | $15.73 | 522 |
2023-05-19 | $15.62 | $15.62 | $15.60 | $15.62 | $15.62 | 2,005 |
2023-05-18 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 25 |
2023-05-17 | $15.71 | $15.71 | $15.70 | $15.70 | $15.70 | 133 |
2023-05-16 | $15.94 | $15.94 | $15.86 | $15.86 | $15.86 | 677 |
2023-05-15 | $15.97 | $16.08 | $15.97 | $16.08 | $16.08 | 431 |
2023-05-12 | $15.78 | $15.78 | $15.71 | $15.71 | $15.71 | 1,681 |
2023-05-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 239 |
2023-05-10 | $16.05 | $16.09 | $16.05 | $16.09 | $16.09 | 679 |
2023-05-09 | $16.27 | $16.29 | $16.27 | $16.29 | $16.29 | 772 |
2023-05-08 | $16.24 | $16.41 | $16.24 | $16.40 | $16.40 | 10,615 |
2023-05-05 | $16.18 | $16.19 | $16.18 | $16.18 | $16.18 | 2,003 |
2023-05-04 | $16.16 | $16.18 | $16.16 | $16.18 | $16.18 | 200 |
2023-05-03 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 307 |
2023-05-02 | $15.92 | $15.97 | $15.92 | $15.97 | $15.97 | 218 |
2023-05-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 8 |
2023-04-28 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 10 |
2023-04-27 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 28 |
2023-04-26 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 1 |
2023-04-25 | $15.75 | $15.75 | $15.72 | $15.73 | $15.73 | 1,067 |
2023-04-24 | $15.72 | $15.80 | $15.72 | $15.80 | $15.80 | 2,472 |
2023-04-21 | $15.97 | $15.98 | $15.96 | $15.98 | $15.98 | 299 |
2023-04-20 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 4 |
2023-04-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 10 |
2023-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 17 |
2023-04-17 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 31 |
2023-04-14 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 16 |
2023-04-13 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 15 |
2023-04-12 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 63 |
2023-04-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 6 |
2023-04-10 | $16.28 | $16.28 | $16.19 | $16.23 | $16.23 | 337 |
2023-04-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 11 |
2023-04-05 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 36 |
2023-04-04 | $16.33 | $16.35 | $16.33 | $16.35 | $16.35 | 2,044 |
2023-04-03 | $16.30 | $16.32 | $16.29 | $16.31 | $16.31 | 687 |
2023-03-31 | $16.31 | $16.34 | $16.27 | $16.27 | $16.27 | 215 |
2023-03-30 | $16.36 | $16.38 | $16.36 | $16.37 | $16.37 | 287 |
2023-03-29 | $16.15 | $16.15 | $16.07 | $16.10 | $16.10 | 501 |
2023-03-28 | $16.13 | $16.14 | $16.13 | $16.14 | $16.14 | 685 |
2023-03-27 | $15.97 | $16.04 | $15.97 | $16.04 | $16.04 | 791 |
2023-03-24 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 3 |
2023-03-23 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 10 |
2023-03-22 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 44 |
2023-03-21 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 44 |
2023-03-20 | $15.89 | $15.91 | $15.89 | $15.91 | $15.91 | 640 |
2023-03-17 | $15.84 | $15.84 | $15.82 | $15.82 | $15.82 | 1,292 |
2023-03-16 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 161 |
2023-03-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 24 |
2023-03-14 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 1,338 |
2023-03-13 | $15.99 | $16.10 | $15.99 | $16.10 | $16.10 | 1,338 |
2023-03-10 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 2 |
2023-03-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2 |
2023-03-08 | $16.09 | $16.09 | $16.03 | $16.03 | $16.03 | 317 |
2023-03-07 | $16.09 | $16.09 | $15.99 | $15.99 | $15.99 | 2,321 |
2023-03-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 15 |
2023-03-03 | $16.69 | $16.73 | $16.69 | $16.73 | $16.73 | 101 |
2023-03-02 | $16.61 | $16.65 | $16.61 | $16.65 | $16.65 | 320 |
2023-03-01 | $16.79 | $16.79 | $16.73 | $16.73 | $16.73 | 644 |
2023-02-28 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 8 |
2023-02-27 | $16.20 | $16.27 | $16.20 | $16.27 | $16.27 | 1,749 |
2023-02-24 | $16.07 | $16.08 | $15.98 | $15.98 | $15.98 | 2,796 |
2023-02-23 | $16.61 | $16.61 | $16.48 | $16.52 | $16.52 | 704 |
2023-02-22 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 3 |
2023-02-21 | $16.86 | $16.86 | $16.75 | $16.75 | $16.75 | 407 |
2023-02-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 4 |
2023-02-16 | $16.73 | $16.74 | $16.73 | $16.74 | $16.74 | 209 |
2023-02-15 | $16.84 | $16.84 | $16.83 | $16.83 | $16.83 | 291 |
2023-02-14 | $17.02 | $17.02 | $17.00 | $17.02 | $17.02 | 430 |
2023-02-13 | $17.14 | $17.16 | $17.14 | $17.14 | $17.14 | 1,123 |
2023-02-10 | $16.82 | $16.82 | $16.80 | $16.80 | $16.80 | 1,403 |
2023-02-09 | $17.05 | $17.10 | $17.05 | $17.07 | $17.07 | 2,846 |
2023-02-08 | $16.74 | $16.84 | $16.74 | $16.81 | $16.81 | 3,549 |
2023-02-07 | $16.86 | $16.92 | $16.86 | $16.92 | $16.92 | 1,663 |
2023-02-06 | $16.76 | $16.82 | $16.76 | $16.82 | $16.82 | 430 |
2023-02-03 | $17.10 | $17.12 | $16.96 | $16.96 | $16.96 | 4,302 |
2023-02-02 | $17.49 | $17.51 | $17.38 | $17.43 | $17.43 | 1,860 |
2023-02-01 | $17.55 | $17.66 | $17.51 | $17.66 | $17.66 | 1,004 |
2023-01-31 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 2,693 |
2023-01-30 | $17.71 | $17.72 | $17.66 | $17.67 | $17.67 | 1,947 |
2023-01-27 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 100 |
2023-01-26 | $17.93 | $17.98 | $17.93 | $17.98 | $17.98 | 1,476 |
2023-01-25 | $17.71 | $17.74 | $17.71 | $17.74 | $17.74 | 577 |
2023-01-24 | $17.67 | $17.67 | $17.64 | $17.64 | $17.64 | 328 |
2023-01-23 | $17.65 | $17.65 | $17.63 | $17.63 | $17.63 | 187 |
2023-01-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 114 |
2023-01-19 | $17.37 | $17.43 | $17.35 | $17.43 | $17.43 | 1,251 |
2023-01-18 | $17.41 | $17.41 | $17.31 | $17.31 | $17.31 | 2,407 |
2023-01-17 | $17.38 | $17.44 | $17.38 | $17.44 | $17.44 | 315 |
2023-01-13 | $17.42 | $17.45 | $17.42 | $17.45 | $17.45 | 275 |
2023-01-12 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 12 |
2023-01-11 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 13 |
2023-01-10 | $16.87 | $16.92 | $16.87 | $16.92 | $16.92 | 311 |
2023-01-09 | $16.92 | $16.96 | $16.85 | $16.85 | $16.85 | 541 |
2023-01-06 | $16.60 | $16.73 | $16.60 | $16.73 | $16.73 | 2,081 |
2023-01-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 237 |
2023-01-04 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 2 |
2023-01-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 4 |
2022-12-30 | $15.93 | $15.93 | $15.83 | $15.85 | $15.85 | 2,896 |
2022-12-29 | $15.71 | $15.78 | $15.71 | $15.76 | $15.76 | 793 |
2022-12-28 | $15.74 | $15.74 | $15.62 | $15.62 | $15.62 | 3,088 |
2022-12-27 | $15.78 | $15.88 | $15.77 | $15.88 | $15.88 | 5,714 |
2022-12-23 | $15.53 | $15.57 | $15.53 | $15.56 | $15.56 | 5,552 |
2022-12-22 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 7 |
2022-12-21 | $15.86 | $15.92 | $15.84 | $15.92 | $15.58 | 3,808 |
2022-12-20 | $15.82 | $15.83 | $15.77 | $15.79 | $15.46 | 886 |
2022-12-19 | $16.05 | $16.05 | $16.05 | $16.05 | $15.71 | 12 |
2022-12-16 | $16.22 | $16.22 | $16.22 | $16.22 | $15.88 | 2 |
2022-12-15 | $16.17 | $16.19 | $16.17 | $16.19 | $15.85 | 141 |
2022-12-14 | $16.37 | $16.39 | $16.37 | $16.37 | $16.02 | 1,057 |
2022-12-13 | $16.30 | $16.30 | $16.17 | $16.17 | $15.83 | 1,057 |
2022-12-12 | $16.07 | $16.11 | $16.07 | $16.11 | $15.77 | 704 |
2022-12-09 | $16.30 | $16.30 | $16.25 | $16.25 | $15.91 | 2,653 |
2022-12-08 | $16.22 | $16.23 | $16.20 | $16.20 | $15.86 | 826 |
2022-12-07 | $16.12 | $16.12 | $16.12 | $16.12 | $15.78 | 109 |
2022-12-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.77 | 346 |
2022-12-05 | $15.88 | $15.90 | $15.84 | $15.86 | $15.53 | 2,658 |
2022-12-02 | $15.48 | $15.79 | $15.47 | $15.75 | $15.75 | 3,128 |
2022-12-01 | $15.63 | $15.63 | $15.53 | $15.57 | $15.57 | 2,401 |
2022-11-30 | $15.51 | $15.59 | $15.51 | $15.58 | $15.58 | 651 |
2022-11-29 | $15.04 | $15.17 | $15.04 | $15.17 | $15.17 | 777 |
2022-11-28 | $14.47 | $14.47 | $14.43 | $14.43 | $14.43 | 1,161 |
2022-11-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 4 |
2022-11-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 126 |
2022-11-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 3 |
2022-11-21 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 100 |
2022-11-18 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 100 |
2022-11-17 | $14.78 | $14.82 | $14.78 | $14.82 | $14.82 | 254 |
2022-11-16 | $14.96 | $14.98 | $14.96 | $14.98 | $14.98 | 253 |
2022-11-15 | $15.28 | $15.29 | $15.28 | $15.29 | $15.29 | 637 |
2022-11-14 | $14.98 | $15.00 | $14.96 | $15.00 | $15.00 | 776 |
2022-11-11 | $15.04 | $15.07 | $15.01 | $15.01 | $15.01 | 1,604 |
2022-11-10 | $14.48 | $14.58 | $14.48 | $14.58 | $14.58 | 606 |
2022-11-09 | $14.17 | $14.17 | $13.99 | $14.02 | $14.02 | 1,476 |
2022-11-08 | $14.30 | $14.33 | $14.30 | $14.33 | $14.33 | 1,750 |
2022-11-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 63 |
2022-11-04 | $14.52 | $14.68 | $14.47 | $14.68 | $14.68 | 2,055 |
2022-11-03 | $13.71 | $13.71 | $13.70 | $13.70 | $13.70 | 159 |
2022-11-02 | $13.85 | $13.89 | $13.69 | $13.69 | $13.69 | 913 |
2022-11-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 264 |
2022-10-31 | $13.17 | $13.17 | $13.16 | $13.16 | $13.16 | 370 |
2022-10-28 | $13.49 | $13.51 | $13.49 | $13.51 | $13.51 | 363 |
2022-10-27 | $13.79 | $13.80 | $13.73 | $13.73 | $13.73 | 2,540 |
2022-10-26 | $14.24 | $14.24 | $14.21 | $14.21 | $14.21 | 120 |
2022-10-25 | $13.89 | $13.95 | $13.89 | $13.94 | $13.94 | 7,277 |
2022-10-24 | $14.02 | $14.02 | $13.85 | $13.92 | $13.92 | 4,536 |
2022-10-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 18 |
2022-10-20 | $14.79 | $14.79 | $14.74 | $14.74 | $14.74 | 205 |
2022-10-19 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 18 |
2022-10-18 | $15.17 | $15.17 | $15.10 | $15.12 | $15.12 | 3,018 |
2022-10-17 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 242 |
2022-10-14 | $15.29 | $15.29 | $15.19 | $15.19 | $15.19 | 703 |
2022-10-13 | $14.74 | $15.07 | $14.74 | $15.07 | $15.07 | 3,033 |
2022-10-12 | $15.10 | $15.14 | $15.10 | $15.12 | $15.12 | 1,729 |
2022-10-11 | $15.12 | $15.19 | $15.12 | $15.16 | $15.16 | 922 |
2022-10-10 | $15.22 | $15.22 | $15.15 | $15.15 | $15.15 | 1,040 |
2022-10-07 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 580 |
2022-10-06 | $16.22 | $16.22 | $16.15 | $16.15 | $16.15 | 580 |
2022-10-05 | $16.26 | $16.30 | $16.24 | $16.24 | $16.24 | 2,158 |
2022-10-04 | $15.97 | $16.14 | $15.97 | $16.13 | $16.13 | 1,113 |
2022-10-03 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 7 |
2022-09-30 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 55 |
2022-09-29 | $15.62 | $15.77 | $15.62 | $15.77 | $15.77 | 120 |
2022-09-28 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 28 |
2022-09-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 6 |
2022-09-26 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 73 |
2022-09-23 | $15.50 | $15.50 | $15.48 | $15.48 | $15.48 | 229 |
2022-09-22 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 197 |
2022-09-21 | $15.82 | $15.85 | $15.73 | $15.73 | $15.73 | 1,354 |
2022-09-20 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 32 |
2022-09-19 | $16.15 | $16.17 | $16.15 | $16.17 | $16.17 | 1,245 |
2022-09-16 | $16.08 | $16.08 | $16.04 | $16.04 | $16.04 | 616 |
2022-09-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 754 |
2022-09-14 | $16.48 | $16.50 | $16.47 | $16.49 | $16.49 | 1,853 |
2022-09-13 | $16.60 | $16.60 | $16.44 | $16.44 | $16.44 | 1,812 |
2022-09-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 51 |
2022-09-09 | $16.63 | $16.64 | $16.63 | $16.64 | $16.64 | 1,199 |
2022-09-08 | $16.31 | $16.35 | $16.27 | $16.35 | $16.35 | 631 |
2022-09-07 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 3 |
2022-09-06 | $16.29 | $16.29 | $16.25 | $16.28 | $16.28 | 1,799 |
2022-09-02 | $16.51 | $16.51 | $16.45 | $16.45 | $16.45 | 592 |
2022-09-01 | $16.68 | $16.69 | $16.66 | $16.69 | $16.69 | 609 |
2022-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 3 |
2022-08-30 | $16.56 | $16.57 | $16.56 | $16.57 | $16.57 | 110 |
2022-08-29 | $16.73 | $16.75 | $16.73 | $16.75 | $16.75 | 416 |
2022-08-26 | $17.01 | $17.01 | $16.93 | $16.93 | $16.93 | 206 |
2022-08-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 4 |
2022-08-24 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 12 |
2022-08-23 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 20 |
2022-08-22 | $17.06 | $17.08 | $17.06 | $17.08 | $17.08 | 201 |
2022-08-19 | $17.06 | $17.06 | $17.01 | $17.05 | $17.05 | 1,053 |
2022-08-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
2022-08-17 | $17.42 | $17.43 | $17.40 | $17.43 | $17.43 | 511 |
2022-08-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 4 |
2022-08-15 | $17.31 | $17.32 | $17.23 | $17.25 | $17.25 | 2,089 |
2022-08-12 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 2 |
2022-08-11 | $17.58 | $17.58 | $17.43 | $17.43 | $17.43 | 1,563 |
2022-08-10 | $17.13 | $17.21 | $17.13 | $17.21 | $17.21 | 703 |
2022-08-09 | $17.22 | $17.25 | $17.22 | $17.25 | $17.25 | 141 |
2022-08-08 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 87 |
2022-08-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 71 |
2022-08-04 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 14 |
2022-08-03 | $17.00 | $17.01 | $16.94 | $17.01 | $17.01 | 4,613 |
2022-08-02 | $17.11 | $17.20 | $17.11 | $17.16 | $17.16 | 525 |
2022-08-01 | $17.34 | $17.34 | $17.29 | $17.29 | $17.29 | 1,623 |
2022-07-29 | $17.36 | $17.47 | $17.35 | $17.47 | $17.47 | 290 |
2022-07-28 | $17.66 | $17.73 | $17.66 | $17.73 | $17.73 | 524 |
2022-07-27 | $17.78 | $17.81 | $17.78 | $17.81 | $17.81 | 462 |
2022-07-26 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1 |
2022-07-25 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 21 |
2022-07-22 | $17.84 | $17.85 | $17.78 | $17.78 | $17.78 | 500 |
2022-07-21 | $17.68 | $17.71 | $17.66 | $17.69 | $17.69 | 16,633 |
2022-07-20 | $17.97 | $17.97 | $17.90 | $17.90 | $17.90 | 314 |
2022-07-19 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 725 |
2022-07-18 | $18.18 | $18.18 | $18.02 | $18.02 | $18.02 | 725 |
2022-07-15 | $17.82 | $17.89 | $17.79 | $17.87 | $17.87 | 11,807 |
2022-07-14 | $18.05 | $18.09 | $17.92 | $18.09 | $18.09 | 1,228 |
2022-07-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 2 |
2022-07-12 | $18.17 | $18.17 | $18.15 | $18.17 | $18.17 | 226 |
2022-07-11 | $18.23 | $18.34 | $18.23 | $18.30 | $18.30 | 2,082 |
2022-07-08 | $18.86 | $18.88 | $18.84 | $18.84 | $18.84 | 1,582 |
2022-07-07 | $18.83 | $18.92 | $18.83 | $18.92 | $18.92 | 3,487 |
2022-07-06 | $18.67 | $18.68 | $18.66 | $18.66 | $18.66 | 635 |
2022-07-05 | $18.93 | $19.01 | $18.93 | $19.01 | $19.01 | 938 |
2022-07-01 | $19.01 | $19.11 | $18.98 | $19.06 | $19.06 | 1,586 |
2022-06-30 | $19.01 | $19.17 | $19.01 | $19.17 | $19.17 | 1,617 |
2022-06-29 | $18.70 | $18.72 | $18.69 | $18.71 | $18.71 | 939 |
2022-06-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 63 |
2022-06-27 | $18.81 | $18.82 | $18.79 | $18.79 | $18.79 | 960 |
2022-06-24 | $18.60 | $18.72 | $18.60 | $18.72 | $18.72 | 2,465 |
2022-06-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 7 |
2022-06-22 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 14 |
2022-06-21 | $18.20 | $18.32 | $18.20 | $18.29 | $18.29 | 3,990 |
2022-06-17 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 67 |
2022-06-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 2,065 |
2022-06-15 | $17.95 | $18.17 | $17.93 | $18.14 | $18.14 | 2,572 |
2022-06-14 | $17.44 | $17.47 | $17.44 | $17.47 | $17.47 | 1,288 |
2022-06-13 | $17.28 | $17.28 | $17.05 | $17.08 | $17.08 | 10,327 |
2022-06-10 | $17.64 | $17.66 | $17.64 | $17.65 | $17.65 | 778 |
2022-06-09 | $17.54 | $17.59 | $17.42 | $17.42 | $17.42 | 4,514 |
2022-06-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 155 |
2022-06-07 | $17.70 | $17.75 | $17.68 | $17.74 | $17.74 | 2,929 |
2022-06-06 | $17.58 | $17.58 | $17.47 | $17.47 | $17.47 | 1,542 |
2022-06-03 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 272 |
2022-06-02 | $17.40 | $17.43 | $17.39 | $17.43 | $17.43 | 674 |
2022-06-01 | $17.28 | $17.28 | $17.08 | $17.10 | $17.10 | 3,722 |
2022-05-31 | $17.30 | $17.30 | $17.23 | $17.24 | $17.24 | 3,936 |
2022-05-27 | $16.77 | $16.82 | $16.76 | $16.82 | $16.82 | 3,401 |
2022-05-26 | $16.61 | $16.64 | $16.61 | $16.64 | $16.64 | 739 |
2022-05-25 | $16.59 | $16.68 | $16.59 | $16.68 | $16.68 | 434 |
2022-05-24 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 38 |
2022-05-23 | $17.06 | $17.08 | $17.05 | $17.08 | $17.08 | 1,476 |
2022-05-20 | $17.17 | $17.17 | $17.03 | $17.12 | $17.12 | 963 |
2022-05-19 | $16.70 | $16.76 | $16.70 | $16.76 | $16.76 | 609 |
2022-05-18 | $16.62 | $16.62 | $16.41 | $16.41 | $16.41 | 309 |
2022-05-17 | $16.74 | $16.78 | $16.74 | $16.78 | $16.78 | 1,122 |
2022-05-16 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 15 |
2022-05-13 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 13 |
2022-05-12 | $16.31 | $16.41 | $16.31 | $16.39 | $16.39 | 1,505 |
2022-05-11 | $16.67 | $16.68 | $16.49 | $16.49 | $16.49 | 1,731 |
2022-05-10 | $16.37 | $16.37 | $16.23 | $16.31 | $16.31 | 4,351 |
2022-05-09 | $16.17 | $16.22 | $16.07 | $16.07 | $16.07 | 12,685 |
2022-05-06 | $16.51 | $16.55 | $16.51 | $16.55 | $16.55 | 1,364 |
2022-05-05 | $17.06 | $17.06 | $16.71 | $16.76 | $16.76 | 11,347 |
2022-05-04 | $17.04 | $17.27 | $16.98 | $17.27 | $17.27 | 7,002 |
2022-05-03 | $17.03 | $17.16 | $17.03 | $17.16 | $17.16 | 2,593 |
2022-05-02 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 7 |
2022-04-29 | $17.08 | $17.14 | $16.99 | $16.99 | $16.99 | 494 |
2022-04-28 | $17.18 | $17.18 | $16.79 | $16.97 | $16.97 | 6,491 |
2022-04-27 | $16.95 | $17.02 | $16.92 | $17.00 | $17.00 | 5,895 |
2022-04-26 | $16.56 | $16.57 | $16.46 | $16.48 | $16.48 | 6,477 |
2022-04-25 | $16.56 | $16.56 | $16.43 | $16.48 | $16.48 | 1,227 |
2022-04-22 | $17.30 | $17.44 | $17.30 | $17.30 | $17.30 | 4,406 |
2022-04-21 | $17.47 | $17.47 | $17.30 | $17.31 | $17.31 | 1,541 |
2022-04-20 | $17.70 | $17.70 | $17.69 | $17.70 | $17.70 | 1,109 |
2022-04-19 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 107 |
2022-04-18 | $18.23 | $18.24 | $18.22 | $18.24 | $18.24 | 1,116 |
2022-04-14 | $18.45 | $18.45 | $18.43 | $18.43 | $18.43 | 2,910 |
2022-04-13 | $18.39 | $18.39 | $18.38 | $18.38 | $18.38 | 857 |
2022-04-12 | $18.31 | $18.33 | $18.28 | $18.28 | $18.28 | 532 |
2022-04-11 | $17.92 | $17.97 | $17.87 | $17.87 | $17.87 | 761 |
2022-04-08 | $18.40 | $18.43 | $18.39 | $18.39 | $18.39 | 552 |
2022-04-07 | $18.36 | $18.36 | $18.32 | $18.32 | $18.32 | 207 |
2022-04-06 | $18.33 | $18.38 | $18.33 | $18.38 | $18.38 | 1,322 |
2022-04-05 | $18.56 | $18.56 | $18.38 | $18.38 | $18.38 | 719 |
2022-04-04 | $18.58 | $18.62 | $18.58 | $18.62 | $18.62 | 1,971 |
2022-04-01 | $18.60 | $18.60 | $18.53 | $18.57 | $18.57 | 1,631 |
2022-03-31 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 58 |
2022-03-30 | $18.31 | $18.33 | $18.26 | $18.28 | $18.28 | 787 |
2022-03-29 | $17.78 | $17.83 | $17.77 | $17.77 | $17.77 | 6,342 |
2022-03-28 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 5 |
2022-03-25 | $17.92 | $17.92 | $17.84 | $17.89 | $17.89 | 550 |
2022-03-24 | $18.19 | $18.23 | $18.14 | $18.23 | $18.23 | 978 |
2022-03-23 | $18.20 | $18.24 | $18.20 | $18.20 | $18.20 | 842 |
2022-03-22 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 322 |
2022-03-21 | $18.15 | $18.18 | $18.15 | $18.18 | $18.18 | 708 |
2022-03-18 | $18.02 | $18.47 | $18.02 | $18.46 | $18.46 | 2,226 |
2022-03-17 | $18.23 | $18.23 | $18.03 | $18.11 | $18.11 | 1,224 |
2022-03-16 | $18.23 | $18.64 | $18.09 | $18.43 | $18.43 | 7,122 |
2022-03-15 | $16.63 | $16.85 | $16.63 | $16.75 | $16.75 | 9,763 |
2022-03-14 | $17.58 | $17.58 | $17.24 | $17.26 | $17.26 | 5,934 |
2022-03-11 | $18.30 | $18.30 | $18.14 | $18.14 | $18.14 | 1,962 |
2022-03-10 | $18.29 | $18.38 | $18.24 | $18.31 | $18.31 | 3,942 |
2022-03-09 | $18.31 | $18.33 | $18.31 | $18.33 | $18.33 | 1,766 |
2022-03-08 | $18.32 | $18.32 | $18.25 | $18.30 | $18.30 | 1,735 |
2022-03-07 | $18.40 | $18.41 | $18.40 | $18.40 | $18.40 | 988 |
2022-03-04 | $19.04 | $19.18 | $19.04 | $19.18 | $19.18 | 1,739 |
2022-03-03 | $19.51 | $19.51 | $19.48 | $19.48 | $19.48 | 1,067 |
2022-03-02 | $19.68 | $19.80 | $19.68 | $19.74 | $19.74 | 2,155 |
2022-03-01 | $19.82 | $19.84 | $19.82 | $19.84 | $19.84 | 116 |
2022-02-28 | $19.73 | $19.80 | $19.73 | $19.80 | $19.80 | 1,238 |
2022-02-25 | $19.73 | $19.83 | $19.73 | $19.83 | $19.83 | 869 |
2022-02-24 | $19.26 | $19.58 | $19.26 | $19.58 | $19.58 | 1,155 |
2022-02-23 | $19.97 | $19.99 | $19.83 | $19.83 | $19.83 | 1,927 |
2022-02-22 | $19.85 | $19.87 | $19.78 | $19.79 | $19.79 | 2,610 |
2022-02-18 | $20.22 | $20.22 | $20.21 | $20.21 | $20.21 | 313 |
2022-02-17 | $20.11 | $20.11 | $20.06 | $20.06 | $20.06 | 414 |
2022-02-16 | $20.06 | $20.16 | $20.06 | $20.16 | $20.16 | 410 |
2022-02-15 | $20.06 | $20.06 | $20.05 | $20.05 | $20.05 | 877 |
2022-02-14 | $19.77 | $19.78 | $19.77 | $19.78 | $19.78 | 150 |
2022-02-11 | $20.03 | $20.03 | $19.81 | $19.85 | $19.85 | 2,364 |
2022-02-10 | $20.05 | $20.18 | $20.05 | $20.12 | $20.12 | 1,920 |
2022-02-09 | $20.13 | $20.16 | $20.12 | $20.16 | $20.16 | 6,992 |
2022-02-08 | $19.85 | $19.89 | $19.85 | $19.89 | $19.89 | 483 |
2022-02-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 5 |
2022-02-04 | $19.77 | $19.86 | $19.77 | $19.82 | $19.82 | 1,854 |
2022-02-03 | $19.80 | $19.83 | $19.77 | $19.77 | $19.77 | 3,351 |
2022-02-02 | $19.82 | $19.83 | $19.81 | $19.81 | $19.81 | 1,906 |
2022-02-01 | $19.70 | $19.77 | $19.70 | $19.77 | $19.77 | 5,134 |
2022-01-31 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 103 |
2022-01-28 | $19.56 | $19.56 | $19.42 | $19.53 | $19.53 | 2,168 |
2022-01-27 | $19.96 | $19.96 | $19.92 | $19.92 | $19.92 | 1,561 |
2022-01-26 | $20.43 | $20.43 | $20.24 | $20.25 | $20.25 | 2,143 |
2022-01-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 132 |
2022-01-24 | $20.24 | $20.46 | $20.16 | $20.46 | $20.46 | 1,793 |
2022-01-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 84 |
2022-01-20 | $20.76 | $20.83 | $20.72 | $20.72 | $20.72 | 6,252 |
2022-01-19 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 42 |
2022-01-18 | $20.36 | $20.36 | $20.30 | $20.30 | $20.30 | 265 |
2022-01-14 | $20.01 | $20.05 | $20.00 | $20.03 | $20.03 | 530 |
2022-01-13 | $20.20 | $20.23 | $20.18 | $20.18 | $20.18 | 1,470 |
2022-01-12 | $20.63 | $20.74 | $20.63 | $20.73 | $20.73 | 1,535 |
2022-01-11 | $20.26 | $20.39 | $20.26 | $20.39 | $20.39 | 1,770 |
2022-01-10 | $20.34 | $20.39 | $20.34 | $20.37 | $20.37 | 2,123 |
2022-01-07 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 10 |
2022-01-06 | $20.36 | $20.36 | $20.30 | $20.31 | $20.31 | 789 |
2022-01-05 | $20.80 | $20.80 | $20.55 | $20.55 | $20.55 | 484 |
2022-01-04 | $20.78 | $20.78 | $20.68 | $20.68 | $20.68 | 233 |
2022-01-03 | $20.88 | $20.88 | $20.85 | $20.85 | $20.85 | 519 |
2021-12-31 | $20.89 | $20.94 | $20.88 | $20.88 | $20.88 | 1,449 |
2021-12-30 | $20.80 | $20.91 | $20.80 | $20.91 | $20.91 | 805 |
2021-12-29 | $20.72 | $20.72 | $20.57 | $20.65 | $20.65 | 9,597 |
2021-12-28 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 319 |
2021-12-27 | $21.06 | $21.12 | $20.99 | $21.09 | $21.09 | 3,541 |
2021-12-23 | $21.10 | $21.14 | $21.10 | $21.14 | $21.14 | 414 |
2021-12-22 | $21.37 | $21.37 | $21.37 | $21.37 | $20.99 | 395 |
2021-12-21 | $21.30 | $21.38 | $21.30 | $21.38 | $21.00 | 728 |
2021-12-20 | $21.29 | $21.33 | $21.29 | $21.33 | $20.95 | 588 |
2021-12-17 | $21.24 | $21.43 | $21.24 | $21.38 | $21.00 | 7,443 |
2021-12-16 | $22.02 | $22.02 | $21.77 | $21.77 | $21.39 | 2,945 |
2021-12-15 | $21.74 | $21.74 | $21.63 | $21.72 | $21.34 | 5,091 |
2021-12-14 | $21.92 | $21.92 | $21.86 | $21.88 | $21.49 | 3,010 |
2021-12-13 | $21.98 | $22.04 | $21.98 | $22.04 | $21.65 | 543 |
2021-12-10 | $21.96 | $22.06 | $21.96 | $22.04 | $21.65 | 2,177 |
2021-12-09 | $21.96 | $22.05 | $21.96 | $22.05 | $21.66 | 718 |
2021-12-08 | $21.90 | $21.90 | $21.85 | $21.85 | $21.46 | 3,518 |
2021-12-07 | $21.39 | $21.44 | $21.39 | $21.43 | $21.05 | 991 |
2021-12-06 | $21.20 | $21.40 | $21.20 | $21.39 | $21.01 | 1,677 |
2021-12-03 | $21.06 | $21.06 | $20.97 | $20.97 | $20.60 | 644 |
2021-12-02 | $20.89 | $20.93 | $20.86 | $20.86 | $20.49 | 279 |
2021-12-01 | $20.69 | $20.69 | $20.69 | $20.69 | $20.32 | 11 |
2021-11-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.45 | 417 |
2021-11-29 | $20.80 | $20.82 | $20.80 | $20.82 | $20.45 | 539 |
2021-11-26 | $20.73 | $20.73 | $20.66 | $20.72 | $20.35 | 877 |
2021-11-24 | $21.15 | $21.15 | $21.15 | $21.15 | $20.77 | 32 |
2021-11-23 | $21.06 | $21.06 | $20.99 | $21.03 | $20.65 | 3,811 |
2021-11-22 | $21.06 | $21.10 | $21.06 | $21.08 | $20.71 | 3,253 |
2021-11-19 | $20.98 | $21.04 | $20.98 | $21.04 | $20.66 | 4,405 |
2021-11-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.39 | 1,598 |
2021-11-17 | $21.04 | $21.04 | $21.04 | $21.04 | $20.66 | 1,269 |
2021-11-16 | $20.96 | $21.08 | $20.96 | $21.04 | $20.66 | 1,520 |
2021-11-15 | $21.09 | $21.09 | $21.04 | $21.04 | $20.66 | 1,947 |
2021-11-12 | $21.12 | $21.13 | $21.08 | $21.10 | $20.72 | 3,002 |
2021-11-11 | $21.19 | $21.35 | $21.19 | $21.31 | $20.93 | 2,569 |
2021-11-10 | $20.71 | $20.82 | $20.70 | $20.70 | $20.34 | 2,148 |
2021-11-09 | $20.88 | $20.90 | $20.88 | $20.90 | $20.53 | 523 |
2021-11-08 | $21.09 | $21.14 | $21.09 | $21.14 | $20.77 | 2,090 |
2021-11-05 | $20.96 | $21.02 | $20.96 | $21.02 | $20.64 | 1,668 |
2021-11-04 | $21.11 | $21.11 | $20.95 | $20.96 | $20.58 | 3,495 |
2021-11-03 | $20.77 | $20.82 | $20.71 | $20.82 | $20.45 | 3,426 |
2021-11-02 | $20.99 | $20.99 | $20.87 | $20.87 | $20.50 | 27,216 |
2021-11-01 | $21.36 | $21.36 | $21.30 | $21.33 | $20.95 | 3,558 |
2021-10-29 | $21.30 | $21.36 | $21.29 | $21.34 | $20.96 | 4,298 |
2021-10-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 4,174 |
2021-10-27 | $21.38 | $21.46 | $21.33 | $21.33 | $20.95 | 2,403 |
2021-10-26 | $21.72 | $21.72 | $21.70 | $21.70 | $21.32 | 1,779 |
2021-10-25 | $21.78 | $21.82 | $21.78 | $21.82 | $21.43 | 6,136 |
2021-10-22 | $21.82 | $21.86 | $21.80 | $21.86 | $21.47 | 1,424 |
2021-10-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.18 | 1,125 |
2021-10-20 | $21.53 | $21.53 | $21.41 | $21.41 | $21.03 | 11,953 |
2021-10-19 | $21.37 | $21.53 | $21.37 | $21.53 | $21.15 | 7,194 |
2021-10-18 | $21.13 | $21.13 | $21.08 | $21.09 | $20.72 | 11,957 |
2021-10-15 | $21.48 | $21.48 | $21.43 | $21.43 | $21.05 | 206 |
2021-10-14 | $21.34 | $21.42 | $21.32 | $21.42 | $21.03 | 7,168 |
2021-10-13 | $21.62 | $21.74 | $21.51 | $21.70 | $21.31 | 3,360 |
2021-10-12 | $21.25 | $21.27 | $21.19 | $21.20 | $20.82 | 4,704 |
2021-10-11 | $21.25 | $21.35 | $21.14 | $21.20 | $20.83 | 11,819 |
2021-10-08 | $21.17 | $21.20 | $21.08 | $21.17 | $20.79 | 7,855 |
2021-10-07 | $20.66 | $20.66 | $20.66 | $20.66 | $20.29 | 120 |
2021-10-06 | $19.97 | $20.26 | $19.90 | $20.26 | $19.90 | 2,781 |
2021-10-05 | $20.17 | $20.17 | $20.17 | $20.17 | $19.81 | 103 |
2021-10-04 | $20.08 | $20.16 | $20.08 | $20.16 | $19.80 | 1,666 |
2021-10-01 | $20.43 | $20.48 | $20.43 | $20.48 | $20.12 | 248 |
2021-09-30 | $20.76 | $20.76 | $20.68 | $20.68 | $20.31 | 937 |
2021-09-29 | $20.49 | $20.49 | $20.49 | $20.49 | $20.12 | 132 |
2021-09-28 | $20.61 | $20.61 | $20.48 | $20.51 | $20.14 | 3,469 |
2021-09-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.30 | 247 |
2021-09-24 | $20.07 | $20.08 | $20.06 | $20.08 | $19.72 | 3,448 |
2021-09-23 | $19.89 | $19.94 | $19.83 | $19.94 | $19.58 | 3,045 |
2021-09-22 | $20.08 | $20.08 | $20.08 | $20.08 | $19.72 | 137 |
2021-09-21 | $19.67 | $19.67 | $19.64 | $19.64 | $19.29 | 712 |
2021-09-20 | $19.64 | $19.64 | $19.40 | $19.50 | $19.15 | 7,463 |
2021-09-17 | $20.30 | $20.30 | $20.19 | $20.19 | $19.83 | 392 |
2021-09-16 | $20.04 | $20.14 | $20.04 | $20.08 | $19.72 | 1,950 |
2021-09-15 | $20.23 | $20.33 | $20.22 | $20.32 | $19.96 | 1,858 |
2021-09-14 | $20.53 | $20.54 | $20.51 | $20.51 | $20.14 | 2,895 |
2021-09-13 | $20.86 | $20.96 | $20.82 | $20.90 | $20.53 | 6,050 |
2021-09-10 | $21.02 | $21.02 | $20.88 | $20.88 | $20.51 | 243 |
2021-09-09 | $20.54 | $20.55 | $20.52 | $20.55 | $20.18 | 645 |
2021-09-08 | $20.55 | $20.55 | $20.48 | $20.54 | $20.17 | 273 |
2021-09-07 | $20.75 | $20.77 | $20.75 | $20.77 | $20.40 | 546 |
2021-09-03 | $20.35 | $20.36 | $20.34 | $20.34 | $19.98 | 939 |
2021-09-02 | $20.29 | $20.29 | $20.19 | $20.23 | $19.87 | 1,339 |
2021-09-01 | $20.16 | $20.35 | $20.16 | $20.35 | $19.99 | 836 |
2021-08-31 | $19.73 | $19.80 | $19.73 | $19.80 | $19.44 | 538 |
2021-08-30 | $19.73 | $19.75 | $19.73 | $19.75 | $19.40 | 1,111 |
2021-08-27 | $20.06 | $20.10 | $20.06 | $20.10 | $19.75 | 1,341 |
2021-08-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.54 | 384 |
2021-08-25 | $20.35 | $20.37 | $20.34 | $20.37 | $20.01 | 1,883 |
2021-08-24 | $20.46 | $20.47 | $20.41 | $20.46 | $20.10 | 3,758 |
2021-08-23 | $20.13 | $20.13 | $20.00 | $20.12 | $19.76 | 1,629 |
2021-08-20 | $19.81 | $19.92 | $19.81 | $19.92 | $19.56 | 1,993 |
2021-08-19 | $20.43 | $20.43 | $20.39 | $20.43 | $20.07 | 1,539 |
2021-08-18 | $20.62 | $20.62 | $20.57 | $20.57 | $20.21 | 539 |
2021-08-17 | $20.36 | $20.38 | $20.30 | $20.34 | $19.98 | 3,054 |
2021-08-16 | $21.07 | $21.07 | $20.95 | $20.99 | $20.62 | 1,580 |
2021-08-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.61 | 51 |
2021-08-12 | $20.83 | $20.85 | $20.81 | $20.81 | $20.44 | 1,487 |
2021-08-11 | $21.22 | $21.22 | $21.22 | $21.22 | $20.84 | 166 |
2021-08-10 | $21.19 | $21.19 | $21.19 | $21.19 | $20.82 | 121 |
2021-08-09 | $20.92 | $20.92 | $20.81 | $20.85 | $20.48 | 1,070 |
2021-08-06 | $20.53 | $20.53 | $20.44 | $20.44 | $20.08 | 2,548 |
2021-08-05 | $20.88 | $20.88 | $20.53 | $20.59 | $20.22 | 4,981 |
2021-08-04 | $20.66 | $20.66 | $20.57 | $20.59 | $20.22 | 11,421 |
2021-08-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.32 | 497 |
2021-08-02 | $20.55 | $20.60 | $20.51 | $20.51 | $20.15 | 2,028 |
2021-07-30 | $20.14 | $20.14 | $20.08 | $20.12 | $19.76 | 1,887 |
2021-07-29 | $20.58 | $20.58 | $20.34 | $20.39 | $20.03 | 2,337 |
2021-07-28 | $20.59 | $20.85 | $20.53 | $20.85 | $20.48 | 5,783 |
2021-07-27 | $19.70 | $19.72 | $19.36 | $19.60 | $19.25 | 36,244 |
2021-07-26 | $20.75 | $20.78 | $20.66 | $20.69 | $20.32 | 52,917 |
2021-07-23 | $21.82 | $21.84 | $21.73 | $21.84 | $21.45 | 8,895 |
2021-07-22 | $22.13 | $22.22 | $22.01 | $22.03 | $21.64 | 19,560 |
2021-07-21 | $22.25 | $22.30 | $22.17 | $22.27 | $21.87 | 14,255 |
2021-07-20 | $22.24 | $22.31 | $22.23 | $22.30 | $21.91 | 21,780 |
2021-07-19 | $22.21 | $22.21 | $22.12 | $22.21 | $21.81 | 11,259 |
2021-07-16 | $22.27 | $22.27 | $22.15 | $22.20 | $21.81 | 4,919 |
2021-07-15 | $22.57 | $22.59 | $22.56 | $22.58 | $22.18 | 5,597 |
2021-07-14 | $22.13 | $22.16 | $22.13 | $22.16 | $21.76 | 486 |
2021-07-13 | $22.44 | $22.49 | $22.38 | $22.40 | $22.00 | 10,484 |
2021-07-12 | $22.40 | $22.41 | $22.39 | $22.41 | $22.01 | 3,715 |
2021-07-09 | $22.39 | $22.39 | $22.39 | $22.39 | $21.99 | 148 |
2021-07-08 | $22.02 | $22.13 | $22.02 | $22.13 | $21.73 | 3,306 |
2021-07-07 | $22.49 | $22.83 | $22.49 | $22.77 | $22.36 | 3,166 |
2021-07-06 | $22.42 | $22.45 | $22.33 | $22.35 | $21.95 | 679 |
2021-07-02 | $22.47 | $22.54 | $22.47 | $22.54 | $22.14 | 1,003 |
2021-07-01 | $23.00 | $23.05 | $23.00 | $23.05 | $22.64 | 756 |
2021-06-30 | $23.16 | $23.16 | $23.16 | $23.16 | $22.74 | 97 |
2021-06-29 | $23.09 | $23.14 | $23.06 | $23.11 | $22.70 | 3,996 |
2021-06-28 | $23.37 | $23.38 | $23.36 | $23.37 | $22.95 | 3,093 |
2021-06-25 | $23.49 | $23.49 | $23.38 | $23.44 | $23.02 | 7,350 |
2021-06-24 | $23.07 | $23.10 | $22.98 | $23.04 | $22.63 | 7,433 |
2021-06-23 | $22.77 | $22.77 | $22.74 | $22.74 | $22.33 | 2,571 |
2021-06-22 | $22.75 | $22.77 | $22.75 | $22.77 | $22.36 | 2,344 |
2021-06-21 | $22.62 | $22.75 | $22.62 | $22.75 | $22.35 | 6,055 |
2021-06-18 | $22.79 | $22.79 | $22.65 | $22.70 | $22.30 | 3,309 |
2021-06-17 | $23.06 | $23.14 | $22.97 | $23.05 | $22.64 | 3,902 |
2021-06-16 | $23.29 | $23.29 | $22.93 | $22.96 | $22.55 | 3,371 |
2021-06-15 | $23.56 | $23.56 | $23.33 | $23.38 | $22.96 | 8,919 |
2021-06-14 | $23.69 | $23.69 | $23.64 | $23.68 | $23.26 | 1,556 |
2021-06-11 | $23.85 | $23.85 | $23.70 | $23.74 | $23.32 | 6,628 |
2021-06-10 | $24.21 | $24.21 | $24.21 | $24.21 | $23.78 | 1,521 |
2021-06-09 | $23.92 | $24.01 | $23.90 | $23.96 | $23.53 | 12,542 |
2021-06-08 | $23.97 | $23.97 | $23.90 | $23.90 | $23.47 | 1,812 |
2021-06-07 | $24.22 | $24.22 | $24.07 | $24.19 | $23.76 | 4,229 |
2021-06-04 | $24.29 | $24.38 | $24.28 | $24.37 | $23.94 | 15,199 |
2021-06-03 | $23.94 | $24.02 | $23.94 | $23.97 | $23.54 | 6,817 |
2021-06-02 | $24.19 | $24.35 | $24.19 | $24.23 | $23.80 | 10,329 |
2021-06-01 | $24.50 | $24.54 | $24.39 | $24.47 | $24.03 | 28,675 |
2021-05-28 | $24.46 | $24.61 | $24.46 | $24.61 | $24.17 | 5,239 |
2021-05-27 | $24.63 | $24.63 | $24.55 | $24.59 | $24.16 | 392 |
2021-05-26 | $24.31 | $24.53 | $24.31 | $24.51 | $24.08 | 24,052 |
2021-05-25 | $24.53 | $24.53 | $24.40 | $24.46 | $24.03 | 22,205 |
2021-05-24 | $23.46 | $23.46 | $23.27 | $23.39 | $22.97 | 10,664 |
2021-05-21 | $23.06 | $23.06 | $22.98 | $22.98 | $22.57 | 879 |
2021-05-20 | $23.45 | $23.46 | $23.44 | $23.45 | $23.04 | 1,231 |
2021-05-19 | $23.22 | $23.22 | $23.17 | $23.17 | $22.76 | 2,054 |
2021-05-18 | $23.35 | $23.37 | $23.34 | $23.35 | $22.93 | 2,176 |
2021-05-17 | $23.37 | $23.37 | $23.18 | $23.35 | $22.93 | 10,700 |
2021-05-14 | $22.97 | $23.09 | $22.93 | $23.07 | $22.66 | 620 |
2021-05-13 | $22.44 | $22.45 | $22.38 | $22.39 | $21.99 | 1,501 |
2021-05-12 | $22.62 | $22.62 | $22.38 | $22.39 | $21.99 | 4,569 |
2021-05-11 | $22.30 | $22.54 | $22.30 | $22.51 | $22.10 | 4,037 |
2021-05-10 | $22.50 | $22.50 | $22.26 | $22.26 | $21.86 | 394 |
2021-05-07 | $22.52 | $22.58 | $22.52 | $22.58 | $22.17 | 1,026 |
2021-05-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.14 | 78 |
2021-05-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.15 | 108 |
2021-05-04 | $22.55 | $22.55 | $22.44 | $22.44 | $22.04 | 143 |
2021-05-03 | $22.63 | $22.63 | $22.62 | $22.62 | $22.21 | 1,469 |
2021-04-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.37 | 115 |
2021-04-29 | $23.16 | $23.16 | $22.99 | $23.07 | $22.66 | 1,123 |
2021-04-28 | $22.85 | $22.91 | $22.84 | $22.84 | $22.44 | 1,449 |
2021-04-27 | $22.70 | $22.70 | $22.67 | $22.67 | $22.27 | 840 |
2021-04-26 | $22.59 | $22.61 | $22.54 | $22.61 | $22.21 | 6,181 |
2021-04-23 | $22.97 | $23.04 | $22.97 | $23.04 | $22.63 | 1,971 |
2021-04-22 | $22.54 | $22.58 | $22.52 | $22.53 | $22.13 | 1,176 |
2021-04-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.29 | 842 |
2021-04-20 | $22.43 | $22.43 | $22.29 | $22.29 | $21.89 | 3,753 |
2021-04-19 | $22.27 | $22.37 | $22.27 | $22.37 | $21.97 | 3,141 |
2021-04-16 | $21.95 | $22.01 | $21.95 | $21.97 | $21.58 | 3,160 |
2021-04-15 | $22.02 | $22.02 | $21.92 | $21.92 | $21.53 | 5,499 |
2021-04-14 | $22.04 | $22.05 | $21.98 | $21.98 | $21.59 | 5,283 |
2021-04-13 | $21.83 | $22.00 | $21.83 | $21.96 | $21.57 | 5,704 |
2021-04-12 | $21.95 | $21.98 | $21.94 | $21.94 | $21.55 | 2,714 |
2021-04-09 | $22.23 | $22.23 | $22.19 | $22.23 | $21.83 | 2,379 |
2021-04-08 | $22.52 | $22.53 | $22.47 | $22.50 | $22.10 | 4,523 |
2021-04-07 | $22.44 | $22.50 | $22.37 | $22.45 | $22.05 | 2,221 |
2021-04-06 | $22.95 | $22.95 | $22.92 | $22.92 | $22.51 | 816 |
2021-04-05 | $22.91 | $23.10 | $22.91 | $23.05 | $22.64 | 5,526 |
2021-04-01 | $22.81 | $22.91 | $22.79 | $22.82 | $22.41 | 3,393 |
2021-03-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.14 | 138 |
2021-03-30 | $22.44 | $22.49 | $22.43 | $22.49 | $22.08 | 3,762 |
2021-03-29 | $22.50 | $22.50 | $22.36 | $22.38 | $21.98 | 4,492 |
2021-03-26 | $22.32 | $22.60 | $22.28 | $22.60 | $22.19 | 5,900 |
2021-03-25 | $21.84 | $21.94 | $21.81 | $21.94 | $21.55 | 4,769 |
2021-03-24 | $22.10 | $22.16 | $22.00 | $22.00 | $21.61 | 7,207 |
2021-03-23 | $22.39 | $22.49 | $22.22 | $22.34 | $21.94 | 7,010 |
2021-03-22 | $22.59 | $22.66 | $22.56 | $22.58 | $22.18 | 12,603 |
2021-03-19 | $22.49 | $22.58 | $22.49 | $22.57 | $22.17 | 1,360 |
2021-03-18 | $22.97 | $22.97 | $22.80 | $22.80 | $22.40 | 1,245 |
2021-03-17 | $22.93 | $23.19 | $22.82 | $23.12 | $22.71 | 9,838 |
2021-03-16 | $23.02 | $23.10 | $22.97 | $23.10 | $22.68 | 3,100 |
2021-03-15 | $22.80 | $22.80 | $22.72 | $22.77 | $22.37 | 5,647 |
2021-03-12 | $22.99 | $23.05 | $22.88 | $23.05 | $22.63 | 5,853 |
2021-03-11 | $23.25 | $23.38 | $23.14 | $23.36 | $22.95 | 4,095 |
2021-03-10 | $22.58 | $22.59 | $22.46 | $22.52 | $22.12 | 2,198 |
2021-03-09 | $22.60 | $22.73 | $22.57 | $22.62 | $22.22 | 8,252 |
2021-03-08 | $22.51 | $22.51 | $22.26 | $22.32 | $21.92 | 26,309 |
2021-03-05 | $23.60 | $23.60 | $23.25 | $23.40 | $22.99 | 16,791 |
2021-03-04 | $23.80 | $23.91 | $23.52 | $23.52 | $23.10 | 3,996 |
2021-03-03 | $24.17 | $24.29 | $24.17 | $24.22 | $23.78 | 2,370 |
2021-03-02 | $24.03 | $24.03 | $23.89 | $23.90 | $23.48 | 6,814 |
2021-03-01 | $24.31 | $24.50 | $24.31 | $24.45 | $24.01 | 4,307 |
2021-02-26 | $24.13 | $24.19 | $23.98 | $24.08 | $23.65 | 6,804 |
2021-02-25 | $24.76 | $24.78 | $24.38 | $24.38 | $23.95 | 6,495 |
2021-02-24 | $24.59 | $24.81 | $24.50 | $24.81 | $24.37 | 9,448 |
2021-02-23 | $25.13 | $25.25 | $25.00 | $25.12 | $24.67 | 9,276 |
2021-02-22 | $25.20 | $25.25 | $25.08 | $25.15 | $24.70 | 7,309 |
2021-02-19 | $26.56 | $26.56 | $26.44 | $26.44 | $25.97 | 2,932 |
2021-02-18 | $26.31 | $26.36 | $26.14 | $26.36 | $25.89 | 15,764 |
2021-02-17 | $27.20 | $27.32 | $27.18 | $27.31 | $26.83 | 6,783 |
2021-02-16 | $27.23 | $27.31 | $27.08 | $27.19 | $26.71 | 10,196 |
2021-02-12 | $26.83 | $26.93 | $26.82 | $26.84 | $26.36 | 4,549 |
2021-02-11 | $26.86 | $26.86 | $26.83 | $26.85 | $26.37 | 3,271 |
2021-02-10 | $26.80 | $26.80 | $26.48 | $26.68 | $26.20 | 5,007 |
2021-02-09 | $25.89 | $26.20 | $25.89 | $26.16 | $25.69 | 13,205 |
2021-02-08 | $25.58 | $25.59 | $25.54 | $25.59 | $25.13 | 2,659 |
2021-02-05 | $25.25 | $25.33 | $25.25 | $25.29 | $24.83 | 5,233 |
2021-02-04 | $24.77 | $24.90 | $24.77 | $24.90 | $24.46 | 989 |
2021-02-03 | $24.81 | $24.82 | $24.66 | $24.82 | $24.38 | 3,506 |
2021-02-02 | $24.53 | $24.67 | $24.53 | $24.63 | $24.19 | 4,653 |
2021-02-01 | $24.14 | $24.28 | $24.14 | $24.26 | $23.83 | 5,412 |
2021-01-29 | $24.06 | $24.12 | $24.00 | $24.03 | $23.60 | 17,762 |
2021-01-28 | $24.00 | $24.23 | $23.97 | $24.17 | $23.74 | 8,447 |
2021-01-27 | $24.33 | $24.33 | $24.16 | $24.20 | $23.77 | 14,045 |
2021-01-26 | $24.62 | $24.65 | $24.60 | $24.65 | $24.21 | 4,497 |
2021-01-25 | $24.84 | $24.89 | $24.78 | $24.84 | $24.40 | 4,349 |
2021-01-22 | $24.17 | $24.38 | $24.11 | $24.38 | $23.94 | 6,627 |
2021-01-21 | $24.27 | $24.41 | $24.27 | $24.41 | $23.97 | 8,823 |
2021-01-20 | $24.10 | $24.10 | $24.03 | $24.09 | $23.66 | 4,459 |
2021-01-19 | $24.04 | $24.04 | $23.92 | $23.93 | $23.51 | 4,419 |
2021-01-15 | $24.11 | $24.13 | $24.02 | $24.06 | $23.63 | 9,981 |
2021-01-14 | $24.17 | $24.28 | $24.16 | $24.16 | $23.73 | 25,219 |
2021-01-13 | $24.64 | $24.64 | $24.60 | $24.60 | $24.16 | 5,653 |
2021-01-12 | $24.84 | $24.93 | $24.81 | $24.93 | $24.49 | 7,694 |
2021-01-11 | $23.97 | $24.01 | $23.97 | $24.01 | $23.58 | 1,474 |
2021-01-08 | $24.23 | $24.30 | $24.18 | $24.24 | $23.81 | 6,991 |
2021-01-07 | $24.54 | $24.72 | $24.54 | $24.72 | $24.28 | 4,530 |
2021-01-06 | $24.02 | $24.13 | $24.02 | $24.13 | $23.70 | 7,035 |
2021-01-05 | $23.73 | $23.84 | $23.65 | $23.84 | $23.41 | 30,015 |
2021-01-04 | $23.44 | $23.44 | $23.14 | $23.19 | $22.78 | 7,261 |
2020-12-31 | $22.99 | $22.99 | $22.87 | $22.95 | $22.54 | 6,424 |
2020-12-30 | $22.47 | $22.66 | $22.47 | $22.64 | $22.24 | 3,516 |
2020-12-29 | $22.15 | $22.24 | $22.15 | $22.24 | $21.84 | 4,510 |
2020-12-28 | $22.35 | $22.35 | $22.20 | $22.27 | $21.87 | 7,896 |
2020-12-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.55 | 218 |
2020-12-23 | $21.95 | $21.95 | $21.90 | $21.90 | $21.51 | 705 |
2020-12-22 | $21.81 | $21.85 | $21.81 | $21.82 | $21.43 | 1,012 |
2020-12-21 | $21.90 | $21.95 | $21.86 | $21.95 | $21.56 | 2,844 |
2020-12-18 | $22.31 | $22.40 | $22.21 | $22.25 | $21.52 | 2,751 |
2020-12-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.66 | 64 |
2020-12-16 | $22.20 | $22.20 | $22.17 | $22.17 | $21.44 | 475 |
2020-12-15 | $22.03 | $22.11 | $22.03 | $22.11 | $21.38 | 315 |
2020-12-14 | $22.01 | $22.01 | $21.99 | $21.99 | $21.27 | 2,712 |
2020-12-11 | $21.73 | $21.73 | $21.64 | $21.64 | $20.93 | 1,597 |
2020-12-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.27 | 107 |
2020-12-09 | $22.00 | $22.06 | $21.86 | $21.88 | $21.16 | 2,246 |
2020-12-08 | $22.23 | $22.25 | $22.21 | $22.23 | $21.50 | 1,698 |
2020-12-07 | $22.37 | $22.37 | $22.32 | $22.35 | $21.61 | 4,315 |
2020-12-04 | $22.51 | $22.52 | $22.43 | $22.52 | $21.78 | 8,959 |
2020-12-03 | $22.46 | $22.48 | $22.37 | $22.37 | $21.64 | 918 |
2020-12-02 | $22.43 | $22.46 | $22.41 | $22.43 | $21.69 | 1,263 |
2020-12-01 | $22.40 | $22.42 | $22.27 | $22.42 | $21.69 | 3,664 |
2020-11-30 | $21.88 | $21.95 | $21.78 | $21.78 | $21.07 | 2,829 |
2020-11-27 | $22.12 | $22.13 | $22.11 | $22.11 | $21.38 | 824 |
2020-11-25 | $21.63 | $21.63 | $21.50 | $21.61 | $20.91 | 7,420 |
2020-11-24 | $21.64 | $21.73 | $21.56 | $21.73 | $21.02 | 3,486 |
2020-11-23 | $22.00 | $22.00 | $21.73 | $21.79 | $21.08 | 1,026 |
2020-11-20 | $21.67 | $21.67 | $21.67 | $21.67 | $20.96 | 257 |
2020-11-19 | $21.64 | $21.65 | $21.62 | $21.64 | $20.93 | 3,356 |
2020-11-18 | $21.43 | $21.50 | $21.42 | $21.42 | $20.72 | 3,365 |
2020-11-17 | $21.41 | $21.49 | $21.41 | $21.47 | $20.76 | 3,131 |
2020-11-16 | $21.37 | $21.38 | $21.37 | $21.37 | $20.67 | 781 |
2020-11-13 | $21.00 | $21.03 | $20.89 | $21.03 | $20.34 | 1,552 |
2020-11-12 | $21.28 | $21.42 | $21.23 | $21.23 | $20.53 | 3,329 |
2020-11-11 | $21.28 | $21.43 | $21.28 | $21.40 | $20.70 | 2,323 |
2020-11-10 | $21.45 | $21.64 | $21.45 | $21.54 | $20.83 | 4,291 |
2020-11-09 | $22.10 | $22.10 | $21.56 | $21.60 | $20.89 | 6,167 |
2020-11-06 | $21.38 | $21.41 | $21.36 | $21.36 | $20.66 | 323 |
2020-11-05 | $21.71 | $21.71 | $21.46 | $21.55 | $20.84 | 1,531 |
2020-11-04 | $20.99 | $21.31 | $20.99 | $21.31 | $20.61 | 10,552 |
2020-11-03 | $20.47 | $20.58 | $20.47 | $20.58 | $19.90 | 3,535 |
2020-11-02 | $20.32 | $20.37 | $20.32 | $20.37 | $19.70 | 734 |
2020-10-30 | $20.28 | $20.30 | $20.24 | $20.28 | $19.61 | 3,033 |
2020-10-29 | $20.41 | $20.50 | $20.41 | $20.50 | $19.83 | 1,818 |
2020-10-28 | $20.08 | $20.17 | $20.08 | $20.12 | $19.46 | 6,841 |
2020-10-27 | $20.14 | $20.28 | $20.14 | $20.26 | $19.59 | 1,787 |
2020-10-26 | $20.29 | $20.32 | $20.21 | $20.25 | $19.58 | 5,602 |
2020-10-23 | $20.65 | $20.79 | $20.65 | $20.76 | $20.08 | 1,534 |
2020-10-22 | $20.76 | $20.78 | $20.75 | $20.75 | $20.06 | 1,957 |
2020-10-21 | $20.75 | $20.87 | $20.75 | $20.77 | $20.08 | 21,277 |
2020-10-20 | $20.65 | $20.70 | $20.61 | $20.64 | $19.96 | 3,839 |
2020-10-19 | $20.48 | $20.52 | $20.46 | $20.46 | $19.78 | 3,443 |
2020-10-16 | $20.49 | $20.55 | $20.49 | $20.55 | $19.88 | 1,096 |
2020-10-15 | $20.19 | $20.36 | $20.19 | $20.33 | $19.66 | 3,498 |
2020-10-14 | $20.30 | $20.38 | $20.27 | $20.27 | $19.61 | 2,616 |
2020-10-13 | $20.29 | $20.41 | $20.29 | $20.41 | $19.74 | 1,225 |
2020-10-12 | $20.33 | $20.35 | $20.32 | $20.34 | $19.67 | 2,783 |
2020-10-09 | $19.95 | $20.00 | $19.94 | $19.98 | $19.32 | 9,917 |
2020-10-08 | $19.79 | $19.88 | $19.79 | $19.88 | $19.22 | 489 |
2020-10-07 | $19.77 | $19.83 | $19.77 | $19.83 | $19.18 | 776 |
2020-10-06 | $19.70 | $19.72 | $19.62 | $19.67 | $19.02 | 2,072 |
2020-10-05 | $19.64 | $19.66 | $19.60 | $19.66 | $19.01 | 1,428 |
2020-10-02 | $19.39 | $19.39 | $19.39 | $19.39 | $18.76 | 104 |
2020-10-01 | $19.55 | $19.65 | $19.55 | $19.65 | $19.00 | 782 |
2020-09-30 | $19.21 | $19.35 | $19.21 | $19.35 | $18.72 | 3,748 |
2020-09-29 | $19.22 | $19.31 | $19.21 | $19.30 | $18.66 | 5,312 |
2020-09-28 | $19.23 | $19.31 | $19.23 | $19.31 | $18.68 | 3,414 |
2020-09-25 | $18.84 | $19.06 | $18.84 | $19.06 | $18.43 | 3,163 |
2020-09-24 | $18.88 | $19.07 | $18.88 | $19.04 | $18.41 | 6,003 |
2020-09-23 | $19.26 | $19.27 | $19.20 | $19.20 | $18.57 | 387 |
2020-09-22 | $19.63 | $19.63 | $19.47 | $19.48 | $18.84 | 2,850 |
2020-09-21 | $19.52 | $19.65 | $19.46 | $19.65 | $19.01 | 1,625 |
2020-09-18 | $19.85 | $19.86 | $19.76 | $19.81 | $19.16 | 4,129 |
2020-09-17 | $19.45 | $19.56 | $19.45 | $19.53 | $18.89 | 1,881 |
2020-09-16 | $19.70 | $19.70 | $19.60 | $19.63 | $18.99 | 926 |
2020-09-15 | $19.81 | $19.81 | $19.78 | $19.78 | $19.13 | 3,476 |
2020-09-14 | $19.38 | $19.53 | $19.38 | $19.53 | $18.89 | 2,165 |
2020-09-11 | $19.26 | $19.28 | $19.20 | $19.24 | $18.60 | 1,175 |
2020-09-10 | $19.30 | $19.30 | $19.06 | $19.06 | $18.43 | 5,078 |
2020-09-09 | $19.16 | $19.26 | $19.16 | $19.23 | $18.60 | 2,952 |
2020-09-08 | $19.28 | $19.28 | $19.23 | $19.23 | $18.60 | 3,220 |
2020-09-04 | $19.52 | $19.58 | $19.40 | $19.49 | $18.85 | 6,514 |
2020-09-03 | $19.65 | $19.65 | $19.56 | $19.59 | $18.95 | 3,203 |
2020-09-02 | $19.74 | $19.79 | $19.70 | $19.79 | $19.14 | 2,366 |
2020-09-01 | $19.80 | $19.85 | $19.80 | $19.83 | $19.18 | 2,407 |
2020-08-31 | $19.53 | $19.62 | $19.53 | $19.62 | $18.98 | 1,209 |
2020-08-28 | $19.87 | $19.87 | $19.80 | $19.85 | $19.20 | 2,778 |
2020-08-27 | $19.25 | $19.25 | $19.21 | $19.23 | $18.60 | 2,401 |
2020-08-26 | $19.28 | $19.28 | $19.23 | $19.25 | $18.62 | 1,959 |
2020-08-25 | $19.27 | $19.39 | $19.25 | $19.37 | $18.74 | 3,053 |
2020-08-24 | $19.19 | $19.25 | $19.13 | $19.18 | $18.55 | 3,976 |
2020-08-21 | $19.07 | $19.11 | $19.06 | $19.07 | $18.45 | 4,409 |
2020-08-20 | $19.05 | $19.14 | $19.05 | $19.14 | $18.51 | 1,238 |
2020-08-19 | $19.20 | $19.28 | $19.16 | $19.16 | $18.53 | 10,561 |
2020-08-18 | $19.48 | $19.48 | $19.39 | $19.46 | $18.82 | 8,875 |
2020-08-17 | $19.43 | $19.55 | $19.43 | $19.55 | $18.91 | 8,650 |
2020-08-14 | $18.94 | $19.04 | $18.94 | $19.03 | $18.41 | 6,310 |
2020-08-13 | $18.88 | $18.88 | $18.80 | $18.81 | $18.19 | 9,942 |
2020-08-12 | $18.83 | $18.98 | $18.83 | $18.91 | $18.29 | 11,276 |
2020-08-11 | $18.95 | $18.95 | $18.81 | $18.81 | $18.19 | 8,923 |
2020-08-10 | $18.86 | $18.90 | $18.80 | $18.90 | $18.28 | 3,611 |
2020-08-07 | $18.68 | $18.73 | $18.68 | $18.73 | $18.12 | 2,307 |
2020-08-06 | $19.00 | $19.08 | $18.96 | $19.05 | $18.43 | 2,308 |
2020-08-05 | $19.01 | $19.09 | $19.01 | $19.02 | $18.40 | 4,965 |
2020-08-04 | $18.98 | $19.09 | $18.98 | $19.09 | $18.46 | 1,395 |
2020-08-03 | $18.97 | $19.02 | $18.97 | $19.00 | $18.38 | 8,639 |
2020-07-31 | $18.70 | $18.70 | $18.66 | $18.66 | $18.04 | 736 |
2020-07-30 | $18.48 | $18.59 | $18.48 | $18.57 | $17.96 | 5,209 |
2020-07-29 | $18.75 | $18.80 | $18.75 | $18.78 | $18.17 | 1,528 |
2020-07-28 | $18.35 | $18.39 | $18.34 | $18.34 | $17.74 | 1,301 |
2020-07-27 | $18.33 | $18.35 | $18.30 | $18.33 | $17.73 | 5,338 |
2020-07-24 | $18.19 | $18.31 | $18.19 | $18.31 | $17.71 | 3,241 |
2020-07-23 | $18.94 | $18.94 | $18.80 | $18.82 | $18.20 | 9,516 |
2020-07-22 | $18.94 | $18.94 | $18.76 | $18.87 | $18.25 | 6,698 |
2020-07-21 | $18.94 | $19.03 | $18.94 | $18.99 | $18.37 | 1,456 |
2020-07-20 | $19.08 | $19.12 | $19.00 | $19.12 | $18.49 | 3,647 |
2020-07-17 | $18.70 | $18.70 | $18.58 | $18.68 | $18.07 | 3,812 |
2020-07-16 | $18.41 | $18.53 | $18.41 | $18.49 | $17.88 | 7,954 |
2020-07-15 | $19.24 | $19.37 | $19.24 | $19.31 | $18.68 | 2,600 |
2020-07-14 | $19.16 | $19.47 | $19.16 | $19.43 | $18.79 | 3,300 |
2020-07-13 | $19.49 | $19.71 | $19.44 | $19.45 | $18.81 | 25,214 |
2020-07-10 | $19.31 | $19.33 | $19.17 | $19.32 | $18.68 | 22,900 |
2020-07-09 | $19.92 | $19.92 | $19.64 | $19.69 | $19.04 | 20,600 |
2020-07-08 | $19.56 | $19.87 | $19.56 | $19.87 | $19.22 | 7,400 |
2020-07-07 | $18.42 | $19.60 | $18.42 | $19.45 | $18.82 | 20,400 |
2020-07-06 | $19.58 | $19.94 | $19.44 | $19.94 | $19.29 | 34,481 |
2020-07-02 | $17.76 | $17.76 | $17.52 | $17.69 | $17.11 | 16,900 |
2020-07-01 | $17.16 | $17.24 | $17.16 | $17.24 | $16.67 | 1,578 |
2020-06-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.22 | 124 |
2020-06-29 | $16.67 | $16.69 | $16.66 | $16.69 | $16.14 | 3,003 |
2020-06-26 | $16.64 | $16.64 | $16.61 | $16.62 | $16.07 | 1,218 |
2020-06-25 | $16.62 | $16.64 | $16.59 | $16.63 | $16.08 | 4,304 |
2020-06-24 | $16.71 | $16.71 | $16.62 | $16.63 | $16.08 | 1,435 |
2020-06-23 | $16.89 | $16.89 | $16.70 | $16.70 | $16.16 | 449 |
2020-06-22 | $16.62 | $16.70 | $16.62 | $16.68 | $16.13 | 546 |
2020-06-19 | $16.53 | $16.53 | $16.45 | $16.45 | $15.91 | 1,729 |
2020-06-18 | $16.35 | $16.44 | $16.35 | $16.43 | $15.89 | 1,229 |
2020-06-17 | $16.37 | $16.37 | $16.37 | $16.37 | $15.83 | 296 |
2020-06-16 | $16.41 | $16.41 | $16.25 | $16.25 | $15.71 | 483 |
2020-06-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.72 | 317 |
2020-06-12 | $16.39 | $16.39 | $16.33 | $16.38 | $15.85 | 693 |
2020-06-11 | $16.21 | $16.21 | $16.17 | $16.17 | $15.64 | 1,235 |
2020-06-10 | $16.56 | $16.64 | $16.56 | $16.64 | $16.09 | 1,896 |
2020-06-09 | $16.45 | $16.59 | $16.45 | $16.57 | $16.03 | 7,651 |
2020-06-08 | $16.55 | $16.65 | $16.55 | $16.65 | $16.10 | 693 |
2020-06-05 | $16.53 | $16.53 | $16.48 | $16.48 | $15.94 | 2,550 |
2020-06-04 | $16.26 | $16.26 | $16.23 | $16.26 | $15.73 | 3,866 |
2020-06-03 | $16.40 | $16.46 | $16.40 | $16.45 | $15.91 | 2,273 |
2020-06-02 | $16.34 | $16.35 | $16.34 | $16.35 | $15.81 | 2,027 |
2020-06-01 | $15.82 | $16.11 | $15.82 | $16.10 | $15.57 | 3,278 |
2020-05-29 | $15.56 | $15.77 | $15.56 | $15.75 | $15.23 | 13,599 |
2020-05-28 | $15.67 | $15.71 | $15.55 | $15.55 | $15.04 | 9,108 |
2020-05-27 | $15.56 | $15.56 | $15.46 | $15.51 | $15.00 | 5,441 |
2020-05-26 | $15.70 | $15.77 | $15.59 | $15.59 | $15.08 | 10,124 |
2020-05-22 | $15.44 | $15.54 | $15.38 | $15.51 | $15.00 | 13,550 |
2020-05-21 | $15.84 | $15.93 | $15.79 | $15.83 | $15.31 | 6,454 |
2020-05-20 | $16.06 | $16.12 | $16.01 | $16.06 | $15.53 | 13,485 |
2020-05-19 | $15.97 | $16.00 | $15.92 | $15.92 | $15.40 | 5,193 |
2020-05-18 | $15.99 | $16.08 | $15.95 | $16.06 | $15.54 | 7,806 |
2020-05-15 | $15.68 | $15.68 | $15.60 | $15.68 | $15.16 | 4,898 |
2020-05-14 | $15.87 | $15.98 | $15.87 | $15.98 | $15.46 | 715 |
2020-05-13 | $15.96 | $16.05 | $15.92 | $15.93 | $15.40 | 5,993 |
2020-05-12 | $16.15 | $16.15 | $16.01 | $16.01 | $15.48 | 922 |
2020-05-11 | $15.89 | $16.00 | $15.89 | $16.00 | $15.48 | 2,618 |
2020-05-08 | $16.19 | $16.19 | $16.10 | $16.10 | $15.58 | 3,223 |
2020-05-07 | $15.91 | $15.93 | $15.86 | $15.93 | $15.40 | 1,776 |
2020-05-06 | $15.73 | $15.76 | $15.69 | $15.72 | $15.20 | 1,856 |
2020-05-05 | $15.26 | $15.42 | $15.26 | $15.38 | $14.87 | 13,609 |
2020-05-04 | $15.13 | $15.15 | $15.13 | $15.14 | $14.64 | 2,679 |
2020-05-01 | $15.32 | $15.33 | $15.09 | $15.11 | $14.61 | 4,843 |
2020-04-30 | $15.94 | $15.95 | $15.58 | $15.65 | $15.14 | 18,000 |
2020-04-29 | $15.95 | $15.95 | $15.90 | $15.92 | $15.40 | 19,227 |
2020-04-28 | $15.90 | $15.90 | $15.82 | $15.82 | $15.30 | 2,179 |
2020-04-27 | $15.68 | $15.72 | $15.68 | $15.71 | $15.20 | 5,687 |
2020-04-24 | $15.49 | $15.51 | $15.49 | $15.50 | $14.99 | 451 |
2020-04-23 | $15.59 | $15.59 | $15.55 | $15.55 | $15.04 | 4,256 |
2020-04-22 | $15.56 | $15.56 | $15.55 | $15.55 | $15.04 | 404 |
2020-04-21 | $15.23 | $15.25 | $15.15 | $15.25 | $14.75 | 2,360 |
2020-04-20 | $15.55 | $15.62 | $15.49 | $15.52 | $15.01 | 2,387 |
2020-04-17 | $15.54 | $15.57 | $15.46 | $15.57 | $15.06 | 5,738 |
2020-04-16 | $15.24 | $15.33 | $15.24 | $15.26 | $14.75 | 4,171 |
2020-04-15 | $15.25 | $15.25 | $15.21 | $15.21 | $14.71 | 742 |
2020-04-14 | $15.42 | $15.57 | $15.42 | $15.55 | $15.04 | 1,509 |
2020-04-13 | $15.22 | $15.31 | $15.22 | $15.27 | $14.77 | 3,217 |
2020-04-09 | $15.36 | $15.45 | $15.28 | $15.28 | $14.78 | 8,559 |
2020-04-08 | $15.43 | $15.43 | $15.32 | $15.32 | $14.82 | 2,234 |
2020-04-07 | $15.60 | $15.60 | $15.23 | $15.25 | $14.75 | 2,581 |
2020-04-06 | $15.32 | $15.47 | $15.32 | $15.43 | $14.93 | 5,991 |
2020-04-03 | $15.01 | $15.04 | $15.00 | $15.04 | $14.54 | 801 |
2020-04-02 | $15.01 | $15.11 | $14.94 | $15.11 | $14.61 | 6,569 |
2020-04-01 | $14.86 | $14.90 | $14.69 | $14.69 | $14.21 | 3,728 |
2020-03-31 | $15.19 | $15.19 | $14.91 | $14.93 | $14.44 | 7,946 |
2020-03-30 | $14.77 | $15.09 | $14.77 | $15.09 | $14.59 | 2,728 |
2020-03-27 | $14.77 | $14.88 | $14.68 | $14.76 | $14.28 | 3,909 |
2020-03-26 | $15.01 | $15.37 | $15.01 | $15.36 | $14.86 | 2,314 |
2020-03-25 | $14.95 | $15.10 | $14.83 | $15.00 | $14.51 | 11,245 |
2020-03-24 | $14.62 | $14.85 | $14.62 | $14.85 | $14.36 | 15,613 |
2020-03-23 | $14.45 | $14.45 | $14.08 | $14.10 | $13.64 | 6,805 |
2020-03-20 | $14.52 | $14.57 | $14.10 | $14.10 | $13.64 | 3,721 |
2020-03-19 | $14.25 | $14.65 | $14.19 | $14.42 | $13.95 | 4,807 |
2020-03-18 | $14.46 | $14.60 | $14.19 | $14.44 | $13.96 | 6,121 |
2020-03-17 | $14.80 | $15.18 | $14.77 | $15.18 | $14.68 | 13,955 |
2020-03-16 | $14.45 | $14.89 | $14.31 | $14.58 | $14.10 | 9,667 |
2020-03-13 | $16.17 | $16.17 | $15.77 | $16.08 | $15.56 | 9,556 |
2020-03-12 | $15.70 | $15.70 | $15.28 | $15.39 | $14.89 | 17,979 |
2020-03-11 | $16.58 | $16.58 | $16.37 | $16.41 | $15.87 | 8,833 |
2020-03-10 | $16.79 | $16.89 | $16.63 | $16.86 | $16.31 | 13,185 |
2020-03-09 | $16.00 | $16.27 | $15.86 | $16.24 | $15.71 | 17,576 |
2020-03-06 | $16.56 | $16.72 | $16.53 | $16.58 | $16.04 | 8,883 |
2020-03-05 | $17.01 | $17.14 | $16.95 | $16.96 | $16.40 | 5,642 |
2020-03-04 | $16.81 | $16.91 | $16.81 | $16.88 | $16.33 | 5,896 |
2020-03-03 | $16.70 | $16.81 | $16.55 | $16.55 | $16.01 | 6,798 |
2020-03-02 | $16.34 | $16.57 | $16.34 | $16.49 | $15.95 | 25,854 |
2020-02-28 | $15.89 | $16.14 | $15.66 | $16.14 | $15.61 | 3,548 |
2020-02-27 | $16.32 | $16.46 | $16.22 | $16.32 | $15.78 | 7,110 |
2020-02-26 | $16.42 | $16.46 | $16.33 | $16.33 | $15.80 | 5,128 |
2020-02-25 | $16.26 | $16.26 | $16.05 | $16.07 | $15.55 | 4,613 |
2020-02-24 | $16.10 | $16.15 | $15.94 | $16.08 | $15.55 | 50,826 |
2020-02-21 | $16.60 | $16.69 | $16.60 | $16.60 | $16.06 | 9,842 |
2020-02-20 | $16.64 | $16.65 | $16.48 | $16.51 | $15.97 | 10,744 |
2020-02-19 | $16.45 | $16.53 | $16.45 | $16.49 | $15.95 | 2,336 |
2020-02-18 | $16.45 | $16.45 | $16.37 | $16.37 | $15.83 | 1,434 |
2020-02-14 | $16.35 | $16.35 | $16.32 | $16.33 | $15.80 | 968 |
2020-02-13 | $16.28 | $16.29 | $16.23 | $16.24 | $15.70 | 2,918 |
2020-02-12 | $16.55 | $16.55 | $16.48 | $16.53 | $15.99 | 2,629 |
2020-02-11 | $16.48 | $16.56 | $16.42 | $16.45 | $15.91 | 3,292 |
2020-02-10 | $15.96 | $16.13 | $15.96 | $16.13 | $15.60 | 1,585 |
2020-02-07 | $16.03 | $16.10 | $15.90 | $15.98 | $15.45 | 16,298 |
2020-02-06 | $16.39 | $16.39 | $16.04 | $16.04 | $15.51 | 3,761 |
2020-02-05 | $16.39 | $16.39 | $16.22 | $16.22 | $15.69 | 5,546 |
2020-02-04 | $15.92 | $16.16 | $15.92 | $16.09 | $15.56 | 26,020 |
2020-02-03 | $15.24 | $15.46 | $15.24 | $15.32 | $14.82 | 8,719 |
2020-01-31 | $15.47 | $15.48 | $15.36 | $15.36 | $14.86 | 14,440 |
2020-01-30 | $15.50 | $15.70 | $15.50 | $15.67 | $15.16 | 16,893 |
2020-01-29 | $16.00 | $16.13 | $15.92 | $15.92 | $15.40 | 8,224 |
2020-01-28 | $15.84 | $15.98 | $15.77 | $15.95 | $15.43 | 22,963 |
2020-01-27 | $15.59 | $15.77 | $15.59 | $15.74 | $15.22 | 16,729 |
2020-01-24 | $16.72 | $16.77 | $16.50 | $16.54 | $16.00 | 55,995 |
2020-01-23 | $16.80 | $16.84 | $16.59 | $16.80 | $16.25 | 5,890 |
2020-01-22 | $17.21 | $17.21 | $17.15 | $17.16 | $16.60 | 5,622 |
2020-01-21 | $17.08 | $17.20 | $17.08 | $17.16 | $16.60 | 7,179 |
2020-01-17 | $17.73 | $17.79 | $17.73 | $17.79 | $17.20 | 4,935 |
2020-01-16 | $17.79 | $17.79 | $17.69 | $17.71 | $17.13 | 2,635 |
2020-01-15 | $17.62 | $17.75 | $17.62 | $17.73 | $17.15 | 2,485 |
2020-01-14 | $17.77 | $17.90 | $17.77 | $17.90 | $17.31 | 7,988 |
2020-01-13 | $17.75 | $17.98 | $17.75 | $17.97 | $17.38 | 607,040 |
2020-01-10 | $17.63 | $17.66 | $17.62 | $17.66 | $17.08 | 1,665 |
2020-01-09 | $17.57 | $17.65 | $17.57 | $17.62 | $17.04 | 1,696 |
2020-01-08 | $17.57 | $17.61 | $17.57 | $17.57 | $16.99 | 1,269 |
2020-01-07 | $17.51 | $17.51 | $17.48 | $17.50 | $16.93 | 3,562 |
2020-01-06 | $17.44 | $17.45 | $17.39 | $17.45 | $16.87 | 8,140 |
2020-01-03 | $17.54 | $17.54 | $17.51 | $17.51 | $16.93 | 1,248 |
2020-01-02 | $17.72 | $17.76 | $17.71 | $17.76 | $17.18 | 14,188 |
2019-12-31 | $17.39 | $17.43 | $17.39 | $17.43 | $16.85 | 3,243 |
2019-12-30 | $17.39 | $17.39 | $17.25 | $17.27 | $16.70 | 8,119 |
2019-12-27 | $17.14 | $17.16 | $17.13 | $17.13 | $16.57 | 9,283 |
2019-12-26 | $16.99 | $17.14 | $16.99 | $17.14 | $16.58 | 2,763 |
2019-12-24 | $16.98 | $17.10 | $16.97 | $16.97 | $16.41 | 12,872 |
2019-12-23 | $17.01 | $17.01 | $16.94 | $16.95 | $16.39 | 3,335 |
2019-12-20 | $17.09 | $17.20 | $17.09 | $17.20 | $16.63 | 5,463 |
2019-12-19 | $17.12 | $17.16 | $17.12 | $17.16 | $16.60 | 1,427 |
2019-12-18 | $17.11 | $17.23 | $17.11 | $17.23 | $16.66 | 2,354 |
2019-12-17 | $17.19 | $17.25 | $17.18 | $17.25 | $16.68 | 6,226 |
2019-12-16 | $17.12 | $17.12 | $17.00 | $17.02 | $16.46 | 6,332 |
2019-12-13 | $17.20 | $17.20 | $16.89 | $16.94 | $16.38 | 10,253 |
2019-12-12 | $17.30 | $17.73 | $17.30 | $17.68 | $15.80 | 6,544 |
2019-12-11 | $17.30 | $17.40 | $17.25 | $17.40 | $15.55 | 252,283 |
2019-12-10 | $17.32 | $17.34 | $17.30 | $17.34 | $15.50 | 1,368 |
2019-12-09 | $17.36 | $17.36 | $17.22 | $17.23 | $15.40 | 3,008 |
2019-12-06 | $17.47 | $17.47 | $17.39 | $17.40 | $15.56 | 3,789 |
2019-12-05 | $17.20 | $17.26 | $17.20 | $17.25 | $15.42 | 11,025 |
2019-12-04 | $17.20 | $17.22 | $17.16 | $17.16 | $15.34 | 2,626 |
2019-12-03 | $16.90 | $16.99 | $16.85 | $16.97 | $15.17 | 2,024 |
2019-12-02 | $17.08 | $17.08 | $16.95 | $16.95 | $15.15 | 7,017 |
2019-11-29 | $17.15 | $17.15 | $17.03 | $17.14 | $15.32 | 6,748 |
2019-11-27 | $17.40 | $17.46 | $17.40 | $17.46 | $15.61 | 1,805 |
2019-11-26 | $17.35 | $17.42 | $17.35 | $17.42 | $15.57 | 4,199 |
2019-11-25 | $17.52 | $17.52 | $17.35 | $17.39 | $15.55 | 13,154 |
2019-11-22 | $17.28 | $17.28 | $17.13 | $17.19 | $15.37 | 19,901 |
2019-11-21 | $17.43 | $17.44 | $17.40 | $17.43 | $15.58 | 4,461 |
2019-11-20 | $17.54 | $17.62 | $17.41 | $17.51 | $15.65 | 6,550 |
2019-11-19 | $17.64 | $17.65 | $17.61 | $17.64 | $15.77 | 11,614 |
2019-11-18 | $17.53 | $17.58 | $17.50 | $17.58 | $15.71 | 25,202 |
2019-11-15 | $17.51 | $17.58 | $17.50 | $17.55 | $15.69 | 32,526 |
2019-11-14 | $17.55 | $17.58 | $17.54 | $17.58 | $15.72 | 941 |
2019-11-13 | $17.50 | $17.55 | $17.49 | $17.51 | $15.66 | 1,504 |
2019-11-12 | $18.00 | $18.00 | $17.52 | $17.57 | $15.71 | 10,692 |
2019-11-11 | $17.74 | $17.79 | $17.67 | $17.79 | $15.90 | 5,020 |
2019-11-08 | $18.09 | $18.09 | $17.98 | $18.04 | $16.13 | 9,243 |
2019-11-07 | $18.09 | $18.26 | $18.09 | $18.15 | $16.23 | 15,390 |
2019-11-06 | $18.03 | $18.03 | $17.93 | $17.96 | $16.05 | 2,339 |
2019-11-05 | $18.03 | $18.05 | $18.01 | $18.02 | $16.11 | 4,511 |
2019-11-04 | $17.89 | $17.99 | $17.89 | $17.92 | $16.02 | 14,680 |
2019-11-01 | $17.66 | $17.76 | $17.66 | $17.74 | $15.86 | 9,075 |
2019-10-31 | $17.32 | $17.36 | $17.32 | $17.36 | $15.52 | 313 |
2019-10-30 | $17.30 | $17.42 | $17.29 | $17.42 | $15.57 | 1,228 |
2019-10-29 | $17.40 | $17.45 | $17.40 | $17.43 | $15.58 | 978 |
2019-10-28 | $17.51 | $17.54 | $17.51 | $17.53 | $15.67 | 2,711 |
2019-10-25 | $17.36 | $17.50 | $17.36 | $17.48 | $15.63 | 3,912 |
2019-10-24 | $17.43 | $17.43 | $17.34 | $17.37 | $15.53 | 3,300 |
2019-10-23 | $17.38 | $17.43 | $17.36 | $17.43 | $15.58 | 1,882 |
2019-10-22 | $17.41 | $17.45 | $17.40 | $17.42 | $15.57 | 3,643 |
2019-10-21 | $17.46 | $17.47 | $17.44 | $17.47 | $15.62 | 680 |
2019-10-18 | $17.39 | $17.39 | $17.31 | $17.31 | $15.48 | 6,140 |
2019-10-17 | $17.58 | $17.62 | $17.58 | $17.61 | $15.74 | 6,011 |
2019-10-16 | $17.52 | $17.52 | $17.45 | $17.45 | $15.60 | 6,600 |
2019-10-15 | $17.54 | $17.63 | $17.54 | $17.59 | $15.73 | 6,775 |
2019-10-14 | $17.60 | $17.64 | $17.57 | $17.57 | $15.71 | 4,187 |
2019-10-11 | $17.48 | $17.58 | $17.43 | $17.44 | $15.59 | 12,692 |
2019-10-10 | $17.21 | $17.22 | $17.20 | $17.20 | $15.37 | 849 |
2019-10-09 | $16.99 | $17.03 | $16.97 | $16.97 | $15.17 | 1,361 |
2019-10-08 | $16.73 | $16.79 | $16.70 | $16.72 | $14.94 | 1,506 |
2019-10-07 | $16.77 | $16.77 | $16.73 | $16.74 | $14.96 | 5,165 |
2019-10-04 | $16.61 | $16.78 | $16.61 | $16.78 | $15.00 | 869 |
2019-10-03 | $16.75 | $16.75 | $16.67 | $16.73 | $14.96 | 2,766 |
2019-10-02 | $16.60 | $16.63 | $16.58 | $16.63 | $14.86 | 6,946 |
2019-10-01 | $16.84 | $16.84 | $16.63 | $16.64 | $14.88 | 12,775 |
2019-09-30 | $16.77 | $16.79 | $16.76 | $16.76 | $14.98 | 1,500 |
2019-09-27 | $17.03 | $17.03 | $16.69 | $16.75 | $14.97 | 19,009 |
2019-09-26 | $16.93 | $17.01 | $16.93 | $16.97 | $15.17 | 11,327 |
2019-09-25 | $16.95 | $17.03 | $16.90 | $17.03 | $15.22 | 19,428 |
2019-09-24 | $17.04 | $17.04 | $16.95 | $16.98 | $15.18 | 1,711 |
2019-09-23 | $16.91 | $16.98 | $16.91 | $16.98 | $15.18 | 1,016 |
2019-09-20 | $17.23 | $17.23 | $16.96 | $16.98 | $15.18 | 4,511 |
2019-09-19 | $17.14 | $17.25 | $17.14 | $17.14 | $15.32 | 6,900 |
2019-09-18 | $17.12 | $17.22 | $17.12 | $17.21 | $15.38 | 13,181 |
2019-09-17 | $17.03 | $17.14 | $17.03 | $17.14 | $15.33 | 4,857 |
2019-09-16 | $17.35 | $17.35 | $17.26 | $17.26 | $15.43 | 7,157 |
2019-09-13 | $17.57 | $17.62 | $17.54 | $17.60 | $15.74 | 3,083 |
2019-09-12 | $17.30 | $17.50 | $17.30 | $17.47 | $15.62 | 3,160 |
2019-09-11 | $17.20 | $17.20 | $17.12 | $17.18 | $15.36 | 1,466 |
2019-09-10 | $17.24 | $17.26 | $17.12 | $17.24 | $15.41 | 4,962 |
2019-09-09 | $17.30 | $17.31 | $17.27 | $17.31 | $15.47 | 4,635 |
2019-09-06 | $17.36 | $17.43 | $17.36 | $17.38 | $15.54 | 4,306 |
2019-09-05 | $17.11 | $17.24 | $17.11 | $17.24 | $15.41 | 7,811 |
2019-09-04 | $16.76 | $16.98 | $16.76 | $16.97 | $15.17 | 7,116 |
2019-09-03 | $16.66 | $16.72 | $16.66 | $16.72 | $14.95 | 1,117 |
2019-08-30 | $16.84 | $16.84 | $16.61 | $16.67 | $14.90 | 96,027 |
2019-08-29 | $16.82 | $16.82 | $16.73 | $16.77 | $14.99 | 103,810 |
2019-08-28 | $16.54 | $16.64 | $16.54 | $16.54 | $14.79 | 17,930 |
2019-08-27 | $16.75 | $16.76 | $16.63 | $16.63 | $14.87 | 3,686 |
2019-08-26 | $16.61 | $16.61 | $16.57 | $16.59 | $14.83 | 1,420 |
2019-08-23 | $16.85 | $16.93 | $16.58 | $16.58 | $14.82 | 2,555 |
2019-08-22 | $16.82 | $16.86 | $16.77 | $16.82 | $15.04 | 3,444 |
2019-08-21 | $16.89 | $16.92 | $16.88 | $16.91 | $15.12 | 3,875 |
2019-08-20 | $16.77 | $16.83 | $16.77 | $16.77 | $14.99 | 1,416 |
2019-08-19 | $16.80 | $16.82 | $16.76 | $16.76 | $14.98 | 1,286 |
2019-08-16 | $16.63 | $16.68 | $16.63 | $16.65 | $14.89 | 3,997 |
2019-08-15 | $16.46 | $16.50 | $16.41 | $16.44 | $14.70 | 8,848 |
2019-08-14 | $16.38 | $16.38 | $16.30 | $16.30 | $14.57 | 10,277 |
2019-08-13 | $16.76 | $16.84 | $16.72 | $16.73 | $14.96 | 3,564 |
2019-08-12 | $16.30 | $16.33 | $16.25 | $16.25 | $14.52 | 3,900 |
2019-08-09 | $16.36 | $16.36 | $16.15 | $16.24 | $14.52 | 6,369 |
2019-08-08 | $16.42 | $16.45 | $16.42 | $16.43 | $14.69 | 16,621 |
2019-08-07 | $15.91 | $16.26 | $15.91 | $16.22 | $14.50 | 6,392 |
2019-08-06 | $16.21 | $16.31 | $16.14 | $16.22 | $14.50 | 7,521 |
2019-08-05 | $16.11 | $16.18 | $15.76 | $15.82 | $14.14 | 16,216 |
2019-08-02 | $16.91 | $16.91 | $16.58 | $16.64 | $14.88 | 73,893 |
2019-08-01 | $17.42 | $17.43 | $16.70 | $16.72 | $14.95 | 7,844 |
2019-07-31 | $17.67 | $17.67 | $17.41 | $17.41 | $15.56 | 10,962 |
2019-07-30 | $17.46 | $17.64 | $17.46 | $17.63 | $15.76 | 99,629 |
2019-07-29 | $17.67 | $17.73 | $17.67 | $17.72 | $15.84 | 100,420 |
2019-07-26 | $17.71 | $17.76 | $17.69 | $17.75 | $15.87 | 6,257 |
2019-07-25 | $17.68 | $17.68 | $17.57 | $17.59 | $15.73 | 3,286 |
2019-07-24 | $17.55 | $17.56 | $17.53 | $17.55 | $15.69 | 2,692 |
2019-07-23 | $17.50 | $17.50 | $17.39 | $17.45 | $15.60 | 3,924 |
2019-07-22 | $17.50 | $17.51 | $17.41 | $17.41 | $15.56 | 1,849 |
2019-07-19 | $17.43 | $17.46 | $17.37 | $17.39 | $15.54 | 4,567 |
2019-07-18 | $17.25 | $17.35 | $17.25 | $17.32 | $15.49 | 508 |
2019-07-17 | $17.20 | $17.31 | $17.20 | $17.30 | $15.46 | 1,710 |
2019-07-16 | $17.45 | $17.45 | $17.32 | $17.33 | $15.50 | 7,580 |
2019-07-15 | $17.55 | $17.55 | $17.47 | $17.51 | $15.65 | 5,484 |
2019-07-12 | $17.37 | $17.43 | $17.37 | $17.43 | $15.58 | 1,832 |
2019-07-11 | $17.31 | $17.33 | $17.31 | $17.32 | $15.49 | 1,158 |
2019-07-10 | $17.41 | $17.48 | $17.41 | $17.46 | $15.60 | 3,045 |
2019-07-09 | $17.32 | $17.36 | $17.30 | $17.35 | $15.51 | 4,181 |
2019-07-08 | $17.50 | $17.50 | $17.42 | $17.42 | $15.57 | 12,020 |
2019-07-05 | $17.73 | $17.73 | $17.60 | $17.61 | $15.74 | 25,066 |
2019-07-03 | $17.83 | $17.83 | $17.72 | $17.78 | $15.89 | 5,374 |
2019-07-02 | $17.93 | $17.95 | $17.79 | $17.85 | $15.95 | 25,296 |
2019-07-01 | $17.99 | $18.02 | $17.89 | $17.94 | $16.03 | 5,040 |
2019-06-28 | $17.43 | $17.44 | $17.40 | $17.43 | $15.58 | 7,937 |
2019-06-27 | $17.38 | $17.39 | $17.37 | $17.39 | $15.54 | 581 |
2019-06-26 | $17.28 | $17.29 | $17.20 | $17.20 | $15.38 | 2,462 |
2019-06-25 | $17.25 | $17.25 | $17.13 | $17.13 | $15.32 | 7,422 |
2019-06-24 | $17.51 | $17.51 | $17.49 | $17.49 | $15.64 | 4,786 |
2019-06-21 | $17.28 | $17.46 | $17.28 | $17.34 | $15.50 | 7,976 |
2019-06-20 | $17.63 | $17.67 | $17.54 | $17.61 | $15.74 | 4,899 |
2019-06-19 | $16.97 | $16.97 | $16.86 | $16.95 | $15.16 | 3,858 |
2019-06-18 | $16.46 | $16.91 | $16.46 | $16.89 | $15.10 | 3,985 |
2019-06-17 | $16.46 | $16.47 | $16.45 | $16.45 | $14.70 | 1,782 |
2019-06-14 | $16.31 | $16.34 | $16.30 | $16.34 | $14.60 | 1,956 |
2019-06-13 | $16.49 | $16.50 | $16.48 | $16.48 | $14.73 | 624 |
2019-06-12 | $16.62 | $16.62 | $16.42 | $16.44 | $14.70 | 3,769 |
2019-06-11 | $16.58 | $16.69 | $16.58 | $16.63 | $14.87 | 5,147 |
2019-06-10 | $16.20 | $16.32 | $16.20 | $16.26 | $14.54 | 4,863 |
2019-06-07 | $16.15 | $16.24 | $16.15 | $16.16 | $14.45 | 3,433 |
2019-06-06 | $15.94 | $16.07 | $15.94 | $16.04 | $14.34 | 4,685 |
2019-06-05 | $16.03 | $16.05 | $16.03 | $16.05 | $14.35 | 657 |
2019-06-04 | $16.12 | $16.21 | $16.10 | $16.20 | $14.48 | 3,611 |
2019-06-03 | $16.12 | $16.26 | $16.12 | $16.26 | $14.54 | 3,251 |
2019-05-31 | $16.02 | $16.06 | $16.01 | $16.03 | $14.33 | 7,210 |
2019-05-30 | $16.07 | $16.16 | $16.07 | $16.12 | $14.41 | 2,530 |
2019-05-29 | $16.04 | $16.22 | $16.04 | $16.21 | $14.49 | 5,757 |
2019-05-28 | $16.05 | $16.16 | $16.01 | $16.04 | $14.34 | 1,690 |
2019-05-24 | $15.91 | $15.93 | $15.86 | $15.86 | $14.18 | 2,707 |
2019-05-23 | $15.88 | $15.88 | $15.76 | $15.86 | $14.18 | 10,823 |
2019-05-22 | $16.05 | $16.05 | $16.00 | $16.00 | $14.30 | 5,099 |
2019-05-21 | $16.04 | $16.10 | $16.03 | $16.10 | $14.39 | 3,464 |
2019-05-20 | $15.87 | $15.88 | $15.84 | $15.88 | $14.19 | 3,013 |
2019-05-17 | $16.06 | $16.18 | $16.03 | $16.03 | $14.33 | 8,417 |
2019-05-16 | $16.48 | $16.60 | $16.45 | $16.45 | $14.70 | 4,028 |
2019-05-15 | $16.33 | $16.42 | $16.25 | $16.35 | $14.61 | 2,927 |
2019-05-14 | $16.08 | $16.25 | $16.04 | $16.10 | $14.39 | 5,666 |
2019-05-13 | $15.83 | $15.83 | $15.59 | $15.65 | $13.99 | 10,364 |
2019-05-10 | $16.27 | $16.41 | $16.08 | $16.41 | $14.67 | 13,254 |
2019-05-09 | $15.92 | $16.15 | $15.65 | $16.08 | $14.38 | 10,683 |
2019-05-08 | $16.39 | $16.44 | $16.23 | $16.28 | $14.55 | 13,281 |
2019-05-07 | $16.71 | $16.71 | $16.28 | $16.39 | $14.65 | 15,160 |
2019-05-06 | $16.87 | $17.08 | $16.70 | $17.06 | $15.25 | 23,357 |
2019-05-03 | $17.69 | $17.82 | $17.69 | $17.80 | $15.92 | 2,460 |
2019-05-02 | $17.70 | $17.70 | $17.46 | $17.49 | $15.64 | 5,030 |
2019-05-01 | $17.76 | $17.85 | $17.66 | $17.66 | $15.79 | 10,850 |
2019-04-30 | $17.76 | $17.76 | $17.57 | $17.66 | $15.79 | 17,606 |
2019-04-29 | $17.60 | $17.75 | $17.55 | $17.75 | $15.87 | 16,620 |
2019-04-26 | $17.24 | $17.51 | $17.24 | $17.51 | $15.65 | 13,431 |
2019-04-25 | $17.43 | $17.43 | $17.25 | $17.36 | $15.52 | 14,915 |
2019-04-24 | $17.82 | $17.82 | $17.64 | $17.69 | $15.81 | 10,332 |
2019-04-23 | $17.72 | $17.96 | $17.70 | $17.93 | $16.03 | 93,135 |
2019-04-22 | $17.78 | $17.78 | $17.75 | $17.78 | $15.90 | 8,504 |
2019-04-18 | $17.92 | $18.08 | $17.92 | $18.04 | $16.13 | 30,537 |
2019-04-17 | $18.18 | $18.18 | $18.10 | $18.11 | $16.19 | 9,587 |
2019-04-16 | $18.01 | $18.09 | $18.01 | $18.02 | $16.11 | 22,479 |
2019-04-15 | $17.70 | $17.71 | $17.39 | $17.45 | $15.60 | 17,727 |
2019-04-12 | $17.82 | $17.82 | $17.58 | $17.75 | $15.87 | 61,799 |
2019-04-11 | $17.50 | $17.53 | $17.35 | $17.38 | $15.54 | 15,504 |
2019-04-10 | $17.69 | $17.79 | $17.69 | $17.79 | $15.90 | 3,021 |
2019-04-09 | $17.67 | $17.72 | $17.66 | $17.66 | $15.78 | 3,526 |
2019-04-08 | $17.60 | $17.72 | $17.60 | $17.70 | $15.82 | 6,917 |
2019-04-05 | $17.63 | $17.82 | $17.63 | $17.80 | $15.91 | 5,589 |
2019-04-04 | $17.57 | $17.67 | $17.51 | $17.62 | $15.75 | 6,088 |
2019-04-03 | $17.38 | $17.42 | $17.32 | $17.32 | $15.48 | 3,924 |
2019-04-02 | $17.27 | $17.27 | $17.16 | $17.16 | $15.34 | 3,237 |
2019-04-01 | $17.18 | $17.36 | $17.18 | $17.31 | $15.48 | 20,664 |
2019-03-29 | $16.89 | $16.91 | $16.78 | $16.79 | $15.01 | 7,320 |
2019-03-28 | $16.12 | $16.23 | $16.12 | $16.18 | $14.46 | 8,286 |
2019-03-27 | $16.22 | $16.22 | $16.07 | $16.17 | $14.46 | 5,256 |
2019-03-26 | $16.02 | $16.16 | $16.02 | $16.12 | $14.41 | 14,867 |
2019-03-25 | $16.00 | $16.15 | $16.00 | $16.10 | $14.39 | 4,364 |
2019-03-22 | $16.48 | $16.48 | $16.25 | $16.30 | $14.57 | 6,693 |
2019-03-21 | $16.65 | $16.67 | $16.60 | $16.67 | $14.90 | 6,871 |
2019-03-20 | $16.73 | $16.76 | $16.62 | $16.71 | $14.94 | 8,282 |
2019-03-19 | $16.65 | $16.73 | $16.65 | $16.65 | $14.89 | 7,588 |
2019-03-18 | $16.73 | $16.83 | $16.73 | $16.76 | $14.98 | 11,866 |
2019-03-15 | $16.36 | $16.40 | $16.35 | $16.36 | $14.63 | 9,263 |
2019-03-14 | $16.09 | $16.13 | $16.09 | $16.13 | $14.42 | 1,290 |
2019-03-13 | $16.22 | $16.22 | $16.14 | $16.15 | $14.43 | 1,534 |
2019-03-12 | $16.20 | $16.20 | $16.13 | $16.18 | $14.46 | 6,152 |
2019-03-11 | $15.88 | $16.16 | $15.88 | $16.16 | $14.45 | 23,483 |
2019-03-08 | $15.64 | $15.75 | $15.54 | $15.65 | $13.99 | 23,736 |
2019-03-07 | $16.34 | $16.34 | $16.15 | $16.20 | $14.48 | 13,747 |
2019-03-06 | $16.75 | $16.82 | $16.73 | $16.77 | $14.99 | 22,061 |
2019-03-05 | $16.78 | $16.90 | $16.78 | $16.89 | $15.10 | 9,685 |
2019-03-04 | $17.00 | $17.01 | $16.74 | $16.82 | $15.04 | 50,868 |
2019-03-01 | $16.57 | $16.74 | $16.57 | $16.73 | $14.96 | 15,942 |
2019-02-28 | $16.24 | $16.26 | $16.14 | $16.17 | $14.46 | 4,716 |
2019-02-27 | $16.16 | $16.24 | $16.16 | $16.24 | $14.52 | 4,621 |
2019-02-26 | $16.13 | $16.28 | $16.13 | $16.25 | $14.53 | 12,039 |
2019-02-25 | $16.41 | $16.65 | $16.41 | $16.62 | $14.86 | 23,797 |
2019-02-22 | $15.50 | $15.59 | $15.50 | $15.56 | $13.91 | 4,097 |
2019-02-21 | $15.40 | $15.40 | $15.26 | $15.27 | $13.65 | 4,456 |
2019-02-20 | $15.30 | $15.48 | $15.30 | $15.46 | $13.82 | 10,346 |
2019-02-19 | $15.07 | $15.41 | $15.07 | $15.41 | $13.78 | 8,080 |
2019-02-15 | $14.86 | $14.98 | $14.86 | $14.95 | $13.37 | 17,942 |
2019-02-14 | $15.01 | $15.19 | $15.01 | $15.17 | $13.56 | 8,032 |
2019-02-13 | $15.05 | $15.22 | $15.05 | $15.14 | $13.54 | 15,774 |
2019-02-12 | $14.95 | $14.97 | $14.91 | $14.93 | $13.35 | 61,051 |
2019-02-11 | $14.94 | $14.95 | $14.91 | $14.92 | $13.34 | 2,346 |
2019-02-08 | $14.56 | $14.63 | $14.56 | $14.63 | $13.08 | 1,205 |
2019-02-07 | $14.76 | $14.79 | $14.65 | $14.70 | $13.14 | 3,128 |
2019-02-06 | $14.94 | $14.94 | $14.84 | $14.84 | $13.27 | 129 |
2019-02-05 | $14.89 | $14.98 | $14.89 | $14.98 | $13.39 | 159 |
2019-02-04 | $14.77 | $14.80 | $14.77 | $14.79 | $13.22 | 2,673 |
2019-02-01 | $14.82 | $14.83 | $14.82 | $14.83 | $13.26 | 2,373 |
2019-01-31 | $14.75 | $14.96 | $14.75 | $14.96 | $13.38 | 5,632 |
2019-01-30 | $14.53 | $14.65 | $14.51 | $14.65 | $13.09 | 4,380 |
2019-01-29 | $14.47 | $14.49 | $14.47 | $14.49 | $12.95 | 737 |
2019-01-28 | $14.29 | $14.40 | $14.29 | $14.38 | $12.86 | 3,516 |
2019-01-25 | $14.50 | $14.52 | $14.50 | $14.50 | $12.96 | 1,859 |
2019-01-24 | $14.13 | $14.21 | $14.13 | $14.21 | $12.70 | 736 |
2019-01-23 | $14.06 | $14.08 | $14.04 | $14.06 | $12.57 | 2,231 |
2019-01-22 | $14.07 | $14.07 | $13.93 | $13.93 | $12.45 | 3,538 |
2019-01-18 | $14.19 | $14.26 | $14.19 | $14.22 | $12.71 | 16,493 |
2019-01-17 | $13.86 | $14.05 | $13.86 | $14.02 | $12.54 | 7,785 |
2019-01-16 | $14.03 | $14.10 | $14.03 | $14.06 | $12.57 | 5,467 |
2019-01-15 | $13.97 | $13.97 | $13.86 | $13.90 | $12.43 | 1,302 |
2019-01-14 | $13.59 | $13.64 | $13.59 | $13.64 | $12.19 | 165 |
2019-01-11 | $13.66 | $13.80 | $13.66 | $13.80 | $12.34 | 7,233 |
2019-01-10 | $13.66 | $13.70 | $13.66 | $13.68 | $12.23 | 7,001 |
2019-01-09 | $13.65 | $13.65 | $13.59 | $13.65 | $12.20 | 8,091 |
2019-01-08 | $13.34 | $13.37 | $13.34 | $13.37 | $11.95 | 377 |
2019-01-07 | $13.41 | $13.41 | $13.30 | $13.39 | $11.97 | 4,361 |
2019-01-04 | $13.54 | $13.54 | $13.30 | $13.48 | $12.05 | 12,052 |
2019-01-03 | $12.97 | $13.03 | $12.97 | $12.99 | $11.61 | 9,493 |
2019-01-02 | $13.00 | $13.03 | $13.00 | $13.02 | $11.64 | 5,024 |
2018-12-31 | $13.13 | $13.21 | $13.09 | $13.11 | $11.72 | 2,385 |
2018-12-28 | $13.04 | $13.21 | $13.04 | $13.12 | $11.73 | 9,820 |
2018-12-27 | $13.10 | $13.11 | $12.97 | $13.06 | $11.68 | 6,218 |
2018-12-26 | $13.17 | $13.25 | $13.10 | $13.25 | $11.85 | 2,487 |
2018-12-24 | $13.02 | $13.23 | $13.02 | $13.05 | $11.67 | 3,403 |
2018-12-21 | $13.21 | $13.21 | $13.08 | $13.10 | $11.71 | 111,052 |
2018-12-20 | $13.36 | $13.51 | $13.36 | $13.40 | $11.98 | 1,148 |
2018-12-19 | $13.78 | $13.79 | $13.33 | $13.48 | $12.05 | 23,128 |
2018-12-18 | $13.92 | $13.92 | $13.84 | $13.87 | $12.40 | 1,624 |
2018-12-17 | $13.85 | $13.89 | $13.78 | $13.82 | $12.35 | 9,930 |
2018-12-14 | $13.99 | $14.01 | $13.95 | $13.97 | $12.49 | 5,555 |
2018-12-13 | $14.40 | $14.46 | $14.39 | $14.41 | $12.66 | 2,010 |
2018-12-12 | $14.18 | $14.40 | $14.18 | $14.23 | $12.50 | 2,578 |
2018-12-11 | $14.20 | $14.28 | $14.16 | $14.16 | $12.44 | 1,702 |
2018-12-10 | $14.02 | $14.07 | $13.90 | $14.05 | $12.35 | 5,429 |
2018-12-07 | $14.28 | $14.39 | $14.06 | $14.06 | $12.35 | 3,873 |
2018-12-06 | $14.13 | $14.30 | $14.13 | $14.30 | $12.57 | 4,862 |
2018-12-04 | $14.82 | $14.82 | $14.45 | $14.51 | $12.75 | 13,938 |
2018-12-03 | $14.73 | $14.73 | $14.64 | $14.72 | $12.94 | 18,141 |
2018-11-30 | $14.07 | $14.19 | $14.07 | $14.19 | $12.47 | 4,935 |
2018-11-29 | $14.05 | $14.14 | $13.85 | $14.14 | $12.43 | 11,852 |
2018-11-28 | $14.09 | $14.31 | $14.09 | $14.31 | $12.57 | 2,214 |
2018-11-27 | $13.97 | $13.97 | $13.88 | $13.90 | $12.21 | 7,164 |
2018-11-26 | $14.12 | $14.14 | $14.07 | $14.10 | $12.39 | 13,555 |
2018-11-23 | $14.00 | $14.11 | $13.99 | $14.08 | $12.37 | 18,447 |
2018-11-21 | $14.45 | $14.45 | $14.38 | $14.38 | $12.64 | 2,964 |
2018-11-20 | $14.18 | $14.18 | $14.02 | $14.10 | $12.39 | 3,548 |
2018-11-19 | $14.53 | $14.58 | $14.43 | $14.49 | $12.73 | 4,867 |
2018-11-16 | $14.47 | $14.65 | $14.40 | $14.59 | $12.82 | 11,786 |
2018-11-15 | $14.33 | $14.58 | $14.32 | $14.51 | $12.75 | 14,248 |
2018-11-14 | $14.31 | $14.31 | $14.10 | $14.14 | $12.43 | 4,506 |
2018-11-13 | $14.40 | $14.50 | $14.36 | $14.42 | $12.67 | 5,782 |
2018-11-12 | $14.03 | $14.06 | $13.98 | $13.99 | $12.29 | 7,478 |
2018-11-09 | $14.03 | $14.05 | $13.95 | $14.05 | $12.34 | 3,117 |
2018-11-08 | $14.49 | $14.60 | $14.40 | $14.43 | $12.68 | 4,610 |
2018-11-07 | $14.76 | $14.76 | $14.58 | $14.71 | $12.93 | 4,365 |
2018-11-06 | $14.55 | $14.62 | $14.54 | $14.62 | $12.85 | 8,445 |
2018-11-05 | $14.76 | $14.79 | $14.66 | $14.73 | $12.94 | 5,757 |
2018-11-02 | $15.07 | $15.07 | $14.76 | $14.88 | $13.08 | 22,466 |
2018-11-01 | $14.51 | $14.90 | $14.50 | $14.88 | $13.08 | 13,565 |
2018-10-31 | $14.32 | $14.36 | $14.25 | $14.31 | $12.57 | 16,370 |
2018-10-30 | $13.94 | $14.03 | $13.94 | $13.98 | $12.28 | 19,260 |
2018-10-29 | $14.02 | $14.02 | $13.74 | $13.82 | $12.14 | 13,208 |
2018-10-26 | $14.47 | $14.58 | $14.36 | $14.55 | $12.79 | 9,136 |
2018-10-25 | $14.45 | $14.72 | $14.45 | $14.70 | $12.92 | 5,319 |
2018-10-24 | $14.53 | $14.53 | $14.38 | $14.38 | $12.63 | 3,420 |
2018-10-23 | $14.41 | $14.58 | $14.29 | $14.58 | $12.81 | 9,905 |
2018-10-22 | $14.94 | $14.94 | $14.82 | $14.89 | $13.08 | 17,671 |
2018-10-19 | $14.39 | $14.39 | $14.29 | $14.33 | $12.59 | 11,221 |
2018-10-18 | $13.96 | $13.99 | $13.80 | $13.82 | $12.14 | 12,210 |
2018-10-17 | $14.26 | $14.31 | $14.12 | $14.17 | $12.45 | 7,952 |
2018-10-16 | $14.32 | $14.41 | $14.32 | $14.41 | $12.66 | 2,478 |
2018-10-15 | $14.15 | $14.28 | $14.15 | $14.26 | $12.53 | 5,781 |
2018-10-12 | $14.46 | $14.46 | $14.25 | $14.37 | $12.63 | 12,935 |
2018-10-11 | $14.04 | $14.30 | $14.04 | $14.24 | $12.51 | 3,893 |
2018-10-10 | $14.41 | $14.53 | $14.25 | $14.27 | $12.54 | 10,200 |
2018-10-09 | $14.53 | $14.60 | $14.48 | $14.57 | $12.80 | 7,373 |
2018-10-08 | $14.49 | $14.59 | $14.40 | $14.46 | $12.71 | 6,319 |
2018-10-05 | $14.61 | $14.85 | $14.61 | $14.77 | $12.98 | 7,109 |
2018-10-04 | $14.88 | $14.88 | $14.65 | $14.65 | $12.87 | 9,283 |
2018-10-03 | $15.01 | $15.12 | $15.01 | $15.10 | $13.27 | 698 |
2018-10-02 | $14.96 | $15.13 | $14.96 | $15.06 | $13.23 | 2,349 |
2018-10-01 | $15.35 | $15.53 | $15.33 | $15.33 | $13.47 | 15,184 |
2018-09-28 | $15.35 | $15.35 | $15.35 | $15.35 | $13.49 | 1,607 |
2018-09-27 | $15.08 | $15.23 | $15.08 | $15.20 | $13.36 | 6,224 |
2018-09-26 | $15.34 | $15.40 | $15.30 | $15.35 | $13.49 | 5,365 |
2018-09-25 | $15.08 | $15.08 | $15.08 | $15.08 | $13.25 | 602 |
2018-09-24 | $15.15 | $15.15 | $15.08 | $15.12 | $13.29 | 960 |
2018-09-21 | $15.20 | $15.31 | $15.20 | $15.29 | $13.44 | 5,972 |
2018-09-20 | $14.99 | $14.99 | $14.84 | $14.93 | $13.12 | 2,405 |
2018-09-19 | $14.81 | $14.87 | $14.81 | $14.86 | $13.06 | 4,262 |
2018-09-18 | $14.59 | $14.63 | $14.54 | $14.63 | $12.86 | 2,870 |
2018-09-17 | $14.35 | $14.44 | $14.27 | $14.27 | $12.54 | 3,161 |
2018-09-14 | $14.39 | $14.39 | $14.25 | $14.25 | $12.52 | 3,077 |
2018-09-13 | $14.40 | $14.65 | $14.40 | $14.50 | $12.74 | 9,452 |
2018-09-12 | $14.00 | $14.39 | $14.00 | $14.39 | $12.65 | 3,190 |
2018-09-11 | $14.02 | $14.02 | $13.96 | $13.99 | $12.30 | 2,281 |
2018-09-10 | $14.25 | $14.50 | $14.25 | $14.27 | $12.54 | 1,934 |
2018-09-07 | $14.42 | $14.51 | $14.23 | $14.23 | $12.50 | 3,812 |
2018-09-06 | $14.54 | $14.54 | $14.38 | $14.39 | $12.65 | 1,799 |
2018-09-05 | $14.51 | $14.51 | $14.46 | $14.49 | $12.73 | 2,001 |
2018-09-04 | $14.73 | $14.77 | $14.72 | $14.73 | $12.94 | 2,170 |
2018-08-31 | $14.52 | $14.73 | $14.52 | $14.70 | $12.92 | 4,100 |
2018-08-30 | $14.65 | $14.65 | $14.65 | $14.65 | $12.87 | 447 |
2018-08-29 | $14.81 | $15.05 | $14.81 | $15.05 | $13.23 | 12,080 |
2018-08-28 | $15.08 | $15.08 | $15.02 | $15.04 | $13.22 | 7,070 |
2018-08-27 | $15.16 | $15.22 | $15.11 | $15.16 | $13.32 | 7,080 |
2018-08-24 | $14.62 | $14.87 | $14.62 | $14.87 | $13.07 | 8,693 |
2018-08-23 | $14.47 | $14.47 | $14.42 | $14.42 | $12.67 | 807 |
2018-08-22 | $14.67 | $14.67 | $14.59 | $14.61 | $12.84 | 3,666 |
2018-08-21 | $14.75 | $14.75 | $14.63 | $14.74 | $12.95 | 6,641 |
2018-08-20 | $14.25 | $14.37 | $14.25 | $14.31 | $12.58 | 6,270 |
2018-08-17 | $14.05 | $14.38 | $14.05 | $14.36 | $12.62 | 4,472 |
2018-08-16 | $14.11 | $14.28 | $14.11 | $14.24 | $12.51 | 3,158 |
2018-08-15 | $14.01 | $14.01 | $13.83 | $13.90 | $12.21 | 9,109 |
2018-08-14 | $14.51 | $14.56 | $14.49 | $14.49 | $12.73 | 17,727 |
2018-08-13 | $14.62 | $14.62 | $14.55 | $14.55 | $12.79 | 2,020 |
2018-08-10 | $14.76 | $14.76 | $14.63 | $14.72 | $12.93 | 4,800 |
2018-08-09 | $14.83 | $14.98 | $14.83 | $14.94 | $13.13 | 4,082 |
2018-08-08 | $14.58 | $14.58 | $14.36 | $14.54 | $12.78 | 7,764 |
2018-08-07 | $14.73 | $14.83 | $14.73 | $14.82 | $13.02 | 26,978 |
2018-08-06 | $14.14 | $14.28 | $14.14 | $14.28 | $12.54 | 5,866 |
2018-08-03 | $14.41 | $14.43 | $14.40 | $14.43 | $12.68 | 1,456 |
2018-08-02 | $14.38 | $14.47 | $14.34 | $14.47 | $12.72 | 9,011 |
2018-08-01 | $14.92 | $14.92 | $14.76 | $14.76 | $12.97 | 9,324 |
2018-07-31 | $15.32 | $15.35 | $15.32 | $15.33 | $13.47 | 1,045 |
2018-07-30 | $15.24 | $15.24 | $15.22 | $15.22 | $13.37 | 4,714 |
2018-07-27 | $15.19 | $15.21 | $15.10 | $15.17 | $13.33 | 2,023 |
2018-07-26 | $15.27 | $15.29 | $15.20 | $15.20 | $13.36 | 7,955 |
2018-07-25 | $15.59 | $15.59 | $15.47 | $15.53 | $13.65 | 2,330 |
2018-07-24 | $15.44 | $15.59 | $15.44 | $15.59 | $13.70 | 14,146 |
2018-07-23 | $15.24 | $15.24 | $15.11 | $15.15 | $13.31 | 6,565 |
2018-07-20 | $15.08 | $15.08 | $15.07 | $15.07 | $13.24 | 1,314 |
2018-07-19 | $14.72 | $14.72 | $14.60 | $14.61 | $12.84 | 2,511 |
2018-07-18 | $14.69 | $14.77 | $14.68 | $14.77 | $12.98 | 3,328 |
2018-07-17 | $14.81 | $14.96 | $14.81 | $14.96 | $13.15 | 1,197 |
2018-07-16 | $15.00 | $15.02 | $14.98 | $15.02 | $13.20 | 3,901 |
2018-07-13 | $15.15 | $15.15 | $15.15 | $15.15 | $13.31 | 308 |
2018-07-12 | $15.19 | $15.20 | $15.13 | $15.15 | $13.31 | 4,028 |
2018-07-11 | $14.83 | $14.83 | $14.70 | $14.76 | $12.97 | 21,431 |
2018-07-10 | $15.27 | $15.27 | $15.09 | $15.11 | $13.28 | 4,307 |
2018-07-09 | $15.36 | $15.36 | $15.16 | $15.33 | $13.47 | 7,348 |
2018-07-06 | $14.71 | $14.76 | $14.65 | $14.75 | $12.96 | 6,416 |
2018-07-05 | $14.55 | $14.58 | $14.46 | $14.46 | $12.71 | 4,046 |
2018-07-03 | $14.53 | $14.53 | $14.53 | $14.53 | $12.77 | 179 |
2018-07-02 | $14.54 | $14.61 | $14.46 | $14.50 | $12.74 | 11,421 |
2018-06-29 | $15.31 | $15.32 | $15.25 | $15.26 | $13.41 | 3,772 |
2018-06-28 | $14.99 | $15.00 | $14.93 | $15.00 | $13.18 | 3,750 |
2018-06-27 | $15.30 | $15.30 | $14.94 | $14.97 | $13.15 | 7,201 |
2018-06-26 | $15.62 | $15.62 | $15.51 | $15.58 | $13.69 | 5,520 |
2018-06-25 | $15.92 | $15.92 | $15.72 | $15.80 | $13.89 | 5,171 |
2018-06-22 | $16.21 | $16.21 | $16.18 | $16.21 | $14.24 | 1,951 |
2018-06-21 | $16.34 | $16.34 | $16.14 | $16.14 | $14.18 | 1,898 |
2018-06-20 | $16.49 | $16.49 | $16.31 | $16.37 | $14.39 | 3,905 |
2018-06-19 | $16.37 | $16.37 | $16.24 | $16.27 | $14.30 | 6,008 |
2018-06-18 | $16.66 | $16.66 | $16.63 | $16.66 | $14.64 | 2,254 |
2018-06-15 | $16.85 | $16.91 | $16.82 | $16.91 | $14.86 | 4,660 |
2018-06-14 | $17.20 | $17.20 | $16.95 | $16.95 | $14.89 | 4,091 |
2018-06-13 | $17.15 | $17.15 | $16.98 | $16.98 | $14.92 | 4,608 |
2018-06-12 | $17.29 | $17.29 | $17.11 | $17.11 | $15.04 | 2,525 |
2018-06-11 | $17.11 | $17.11 | $17.01 | $17.01 | $14.95 | 1,941 |
2018-06-08 | $16.97 | $16.97 | $16.85 | $16.96 | $14.90 | 5,191 |
2018-06-07 | $17.19 | $17.21 | $17.08 | $17.13 | $15.05 | 5,268 |
2018-06-06 | $17.20 | $17.22 | $17.17 | $17.22 | $15.13 | 3,058 |
2018-06-05 | $17.27 | $17.27 | $17.17 | $17.17 | $15.09 | 1,640 |
2018-06-04 | $17.17 | $17.17 | $17.09 | $17.15 | $15.07 | 8,623 |
2018-06-01 | $16.86 | $16.87 | $16.77 | $16.83 | $14.79 | 15,874 |
2018-05-31 | $16.89 | $16.91 | $16.80 | $16.85 | $14.80 | 8,744 |
2018-05-30 | $16.55 | $16.60 | $16.46 | $16.60 | $14.59 | 7,485 |
2018-05-29 | $16.76 | $16.76 | $16.48 | $16.55 | $14.54 | 30,041 |
2018-05-25 | $16.79 | $16.79 | $16.70 | $16.76 | $14.72 | 5,827 |
2018-05-24 | $16.84 | $16.84 | $16.74 | $16.75 | $14.72 | 5,560 |
2018-05-23 | $16.92 | $16.98 | $16.86 | $16.92 | $14.87 | 9,122 |
2018-05-22 | $17.36 | $17.36 | $17.30 | $17.30 | $15.20 | 5,108 |
2018-05-21 | $17.34 | $17.43 | $17.34 | $17.40 | $15.29 | 8,355 |
2018-05-18 | $17.28 | $17.29 | $17.28 | $17.29 | $15.19 | 675 |
2018-05-17 | $17.21 | $17.21 | $17.12 | $17.14 | $15.06 | 1,861 |
2018-05-16 | $17.33 | $17.38 | $17.33 | $17.38 | $15.27 | 303 |
2018-05-15 | $17.42 | $17.42 | $17.32 | $17.34 | $15.24 | 4,096 |
2018-05-14 | $17.51 | $17.67 | $17.51 | $17.63 | $15.49 | 16,256 |
2018-05-11 | $17.40 | $17.44 | $17.39 | $17.40 | $15.29 | 3,485 |
2018-05-10 | $17.40 | $17.52 | $17.40 | $17.52 | $15.40 | 1,528 |
2018-05-09 | $17.32 | $17.32 | $17.19 | $17.25 | $15.16 | 3,377 |
2018-05-08 | $17.17 | $17.25 | $17.17 | $17.25 | $15.16 | 17,985 |
2018-05-07 | $16.88 | $16.94 | $16.88 | $16.91 | $14.86 | 2,487 |
2018-05-04 | $16.55 | $16.77 | $16.54 | $16.77 | $14.74 | 1,307 |
2018-05-03 | $16.74 | $16.74 | $16.74 | $16.74 | $14.71 | 126 |
2018-05-02 | $16.77 | $16.77 | $16.53 | $16.71 | $14.68 | 2,646 |
2018-05-01 | $16.93 | $16.93 | $16.93 | $16.93 | $14.88 | 2 |
2018-04-30 | $16.94 | $17.07 | $16.91 | $16.93 | $14.88 | 4,036 |
2018-04-27 | $16.78 | $16.84 | $16.76 | $16.84 | $14.80 | 1,171 |
2018-04-26 | $16.88 | $17.17 | $16.88 | $17.17 | $15.09 | 5,933 |
2018-04-25 | $17.24 | $17.24 | $17.17 | $17.24 | $15.15 | 1,396 |
2018-04-24 | $17.58 | $17.58 | $17.41 | $17.41 | $15.30 | 3,125 |
2018-04-23 | $17.01 | $17.04 | $16.98 | $17.00 | $14.94 | 13,250 |
2018-04-20 | $17.00 | $17.07 | $16.83 | $16.88 | $14.83 | 2,770 |
2018-04-19 | $17.20 | $17.20 | $17.08 | $17.08 | $15.01 | 640 |
2018-04-18 | $16.98 | $17.05 | $16.97 | $17.05 | $14.98 | 1,622 |
2018-04-17 | $17.17 | $17.19 | $17.08 | $17.15 | $15.07 | 6,511 |
2018-04-16 | $17.11 | $17.12 | $17.00 | $17.12 | $15.04 | 1,931 |
2018-04-13 | $17.61 | $17.61 | $17.40 | $17.40 | $15.29 | 536 |
2018-04-12 | $17.74 | $17.79 | $17.74 | $17.79 | $15.63 | 8,738 |
2018-04-11 | $17.92 | $17.92 | $17.89 | $17.92 | $15.75 | 1,926 |
2018-04-10 | $17.83 | $17.83 | $17.74 | $17.81 | $15.65 | 5,827 |
2018-04-09 | $17.29 | $17.32 | $17.29 | $17.31 | $15.21 | 2,379 |
2018-04-06 | $17.32 | $17.32 | $17.26 | $17.26 | $15.17 | 1,131 |
2018-04-05 | $17.54 | $17.61 | $17.41 | $17.61 | $15.47 | 1,610 |
2018-04-04 | $17.20 | $17.53 | $17.20 | $17.53 | $15.40 | 1,265 |
2018-04-03 | $17.32 | $17.41 | $17.31 | $17.41 | $15.30 | 1,190 |
2018-04-02 | $17.09 | $17.13 | $17.09 | $17.11 | $15.04 | 1,965 |
2018-03-29 | $17.80 | $17.80 | $17.75 | $17.78 | $15.62 | 1,384 |
2018-03-28 | $17.24 | $17.24 | $17.06 | $17.07 | $15.00 | 1,730 |
2018-03-27 | $17.81 | $17.81 | $17.37 | $17.44 | $15.33 | 13,863 |
2018-03-26 | $17.65 | $17.82 | $17.54 | $17.80 | $15.64 | 2,606 |
2018-03-23 | $17.66 | $17.72 | $17.50 | $17.50 | $15.38 | 7,133 |
2018-03-22 | $18.11 | $18.11 | $17.81 | $17.85 | $15.69 | 7,761 |
2018-03-21 | $18.44 | $18.47 | $18.33 | $18.47 | $16.23 | 2,281 |
2018-03-20 | $18.56 | $18.60 | $18.56 | $18.60 | $16.34 | 955 |
2018-03-19 | $18.41 | $18.42 | $18.41 | $18.42 | $16.19 | 718 |
2018-03-16 | $18.48 | $18.48 | $18.39 | $18.44 | $16.20 | 4,828 |
2018-03-15 | $18.70 | $18.70 | $18.57 | $18.62 | $16.36 | 3,535 |
2018-03-14 | $18.60 | $18.60 | $18.43 | $18.44 | $16.20 | 6,410 |
2018-03-13 | $18.72 | $18.72 | $18.49 | $18.50 | $16.25 | 4,037 |
2018-03-12 | $18.74 | $18.75 | $18.70 | $18.70 | $16.43 | 9,694 |
2018-03-09 | $18.82 | $18.89 | $18.76 | $18.89 | $16.60 | 6,071 |
2018-03-08 | $18.54 | $18.61 | $18.54 | $18.59 | $16.33 | 2,225 |
2018-03-07 | $18.43 | $18.52 | $18.42 | $18.52 | $16.27 | 3,199 |
2018-03-06 | $18.67 | $18.67 | $18.51 | $18.56 | $16.31 | 4,352 |
2018-03-05 | $18.10 | $18.38 | $18.10 | $18.33 | $16.11 | 5,433 |
2018-03-02 | $17.94 | $18.24 | $17.94 | $18.24 | $16.03 | 6,424 |
2018-03-01 | $18.36 | $18.39 | $17.95 | $18.07 | $15.88 | 38,776 |
2018-02-28 | $18.37 | $18.37 | $18.20 | $18.20 | $15.99 | 8,411 |
2018-02-27 | $18.66 | $18.69 | $18.46 | $18.46 | $16.22 | 25,763 |
2018-02-26 | $19.24 | $19.34 | $19.12 | $19.34 | $17.00 | 12,275 |
2018-02-23 | $19.04 | $19.04 | $18.88 | $18.97 | $16.67 | 12,368 |
2018-02-22 | $18.95 | $18.95 | $18.81 | $18.88 | $16.59 | 24,575 |
2018-02-21 | $18.80 | $18.99 | $18.69 | $18.69 | $16.42 | 4,972 |
2018-02-20 | $18.65 | $18.73 | $18.52 | $18.63 | $16.37 | 17,667 |
2018-02-16 | $19.00 | $19.14 | $19.00 | $19.05 | $16.74 | 5,678 |
2018-02-15 | $18.97 | $19.05 | $18.79 | $19.05 | $16.74 | 5,623 |
2018-02-14 | $18.34 | $18.63 | $18.34 | $18.63 | $16.37 | 9,390 |
2018-02-13 | $18.21 | $18.28 | $18.14 | $18.28 | $16.06 | 11,669 |
2018-02-12 | $17.92 | $18.10 | $17.72 | $18.03 | $15.84 | 64,516 |
2018-02-09 | $17.39 | $17.75 | $16.98 | $17.51 | $15.39 | 40,965 |
2018-02-08 | $18.61 | $18.61 | $18.00 | $18.00 | $15.82 | 53,928 |
2018-02-07 | $19.09 | $19.21 | $18.90 | $18.95 | $16.65 | 41,238 |
2018-02-06 | $19.53 | $20.12 | $19.37 | $20.06 | $17.63 | 34,765 |
2018-02-05 | $20.18 | $20.24 | $19.79 | $19.79 | $17.39 | 21,498 |
2018-02-02 | $20.03 | $20.03 | $19.88 | $19.88 | $17.47 | 16,115 |
2018-02-01 | $19.94 | $20.04 | $19.94 | $19.97 | $17.55 | 25,293 |
2018-01-31 | $20.01 | $20.13 | $20.01 | $20.06 | $17.63 | 43,873 |
2018-01-30 | $19.60 | $19.67 | $19.50 | $19.52 | $17.15 | 29,361 |
2018-01-29 | $19.86 | $19.96 | $19.75 | $19.81 | $17.41 | 24,794 |
2018-01-26 | $20.39 | $20.51 | $20.39 | $20.49 | $18.01 | 59,060 |
2018-01-25 | $20.34 | $20.44 | $20.28 | $20.31 | $17.85 | 19,052 |
2018-01-24 | $20.44 | $20.51 | $20.38 | $20.43 | $17.95 | 13,583 |
2018-01-23 | $20.31 | $20.33 | $20.21 | $20.32 | $17.86 | 18,927 |
2018-01-22 | $19.87 | $20.08 | $19.87 | $20.08 | $17.65 | 23,756 |
2018-01-19 | $19.73 | $19.86 | $19.73 | $19.86 | $17.45 | 6,957 |
2018-01-18 | $19.68 | $19.72 | $19.64 | $19.71 | $17.32 | 17,478 |
2018-01-17 | $19.40 | $19.57 | $19.40 | $19.53 | $17.16 | 20,193 |
2018-01-16 | $19.25 | $19.47 | $19.25 | $19.42 | $17.07 | 40,046 |
2018-01-12 | $18.89 | $19.09 | $18.89 | $19.09 | $16.78 | 6,584 |
2018-01-11 | $18.63 | $18.77 | $18.63 | $18.77 | $16.49 | 7,980 |
2018-01-10 | $18.54 | $18.65 | $18.54 | $18.63 | $16.37 | 8,085 |
2018-01-09 | $18.37 | $18.48 | $18.37 | $18.43 | $16.20 | 25,344 |
2018-01-08 | $18.16 | $18.32 | $18.16 | $18.30 | $16.08 | 6,262 |
2018-01-05 | $18.17 | $18.28 | $18.17 | $18.28 | $16.06 | 7,571 |
2018-01-04 | $18.19 | $18.19 | $18.12 | $18.14 | $15.94 | 7,583 |
2018-01-03 | $17.99 | $18.07 | $17.99 | $18.05 | $15.86 | 6,480 |
2018-01-02 | $18.06 | $18.06 | $17.98 | $17.98 | $15.80 | 4,538 |
2017-12-29 | $17.61 | $17.61 | $17.61 | $17.61 | $15.47 | 864 |
2017-12-28 | $17.57 | $17.57 | $17.55 | $17.55 | $15.42 | 2,377 |
2017-12-27 | $17.40 | $17.40 | $17.25 | $17.32 | $15.22 | 5,641 |
2017-12-26 | $17.75 | $17.75 | $17.74 | $17.74 | $15.59 | 750 |
2017-12-22 | $17.58 | $17.60 | $17.57 | $17.59 | $15.45 | 4,606 |
2017-12-21 | $17.68 | $17.72 | $17.68 | $17.72 | $15.57 | 5,447 |
2017-12-20 | $17.54 | $17.54 | $17.44 | $17.48 | $15.36 | 15,705 |
2017-12-19 | $17.52 | $17.52 | $17.32 | $17.32 | $15.22 | 11,615 |
2017-12-18 | $17.08 | $17.13 | $17.05 | $17.07 | $15.00 | 10,918 |
2017-12-15 | $17.03 | $17.04 | $16.97 | $16.98 | $14.92 | 13,119 |
2017-12-14 | $18.47 | $18.47 | $18.36 | $18.38 | $15.11 | 6,235 |
2017-12-13 | $18.55 | $18.56 | $18.55 | $18.56 | $15.26 | 1,564 |
2017-12-12 | $18.37 | $18.37 | $18.14 | $18.30 | $15.04 | 9,502 |
2017-12-11 | $18.70 | $18.70 | $18.62 | $18.62 | $15.31 | 2,731 |
2017-12-08 | $18.36 | $18.37 | $18.33 | $18.37 | $15.10 | 3,990 |
2017-12-07 | $18.22 | $18.22 | $18.17 | $18.21 | $14.97 | 2,194 |
2017-12-06 | $18.47 | $18.47 | $18.22 | $18.33 | $15.07 | 12,898 |
2017-12-05 | $18.58 | $18.65 | $18.58 | $18.63 | $15.32 | 17,065 |
2017-12-04 | $18.47 | $18.47 | $18.30 | $18.34 | $15.08 | 6,723 |
2017-12-01 | $18.12 | $18.13 | $18.05 | $18.12 | $14.90 | 3,937 |
2017-11-30 | $18.51 | $18.51 | $18.33 | $18.37 | $15.11 | 7,365 |
2017-11-29 | $18.64 | $18.64 | $18.50 | $18.51 | $15.22 | 9,855 |
2017-11-28 | $18.61 | $18.68 | $18.61 | $18.68 | $15.36 | 16,240 |
2017-11-27 | $18.83 | $18.83 | $18.58 | $18.74 | $15.41 | 17,751 |
2017-11-24 | $19.22 | $19.22 | $18.93 | $19.00 | $15.62 | 29,325 |
2017-11-22 | $19.58 | $19.60 | $19.50 | $19.56 | $16.08 | 10,996 |
2017-11-21 | $19.49 | $19.51 | $19.42 | $19.51 | $16.04 | 18,456 |
2017-11-20 | $18.79 | $18.92 | $18.79 | $18.92 | $15.56 | 20,474 |
2017-11-17 | $18.88 | $18.88 | $18.75 | $18.77 | $15.43 | 13,859 |
2017-11-16 | $18.51 | $18.58 | $18.51 | $18.58 | $15.28 | 3,737 |
2017-11-15 | $18.23 | $18.28 | $18.23 | $18.23 | $14.99 | 5,950 |
2017-11-14 | $18.44 | $18.44 | $18.29 | $18.29 | $15.04 | 4,980 |
2017-11-13 | $18.32 | $18.41 | $18.32 | $18.40 | $15.13 | 1,824 |
2017-11-10 | $18.30 | $18.41 | $18.30 | $18.33 | $15.07 | 3,822 |
2017-11-09 | $18.11 | $18.15 | $18.11 | $18.15 | $14.92 | 432 |
2017-11-08 | $18.04 | $18.07 | $18.04 | $18.07 | $14.86 | 3,978 |
2017-11-07 | $18.25 | $18.25 | $18.10 | $18.13 | $14.91 | 14,413 |
2017-11-06 | $18.09 | $18.09 | $18.01 | $18.01 | $14.81 | 4,861 |
2017-11-03 | $17.90 | $17.92 | $17.90 | $17.90 | $14.72 | 2,007 |
2017-11-02 | $18.07 | $18.07 | $18.01 | $18.02 | $14.82 | 3,379 |
2017-11-01 | $17.95 | $18.03 | $17.95 | $18.00 | $14.80 | 7,421 |
2017-10-31 | $17.87 | $17.96 | $17.87 | $17.96 | $14.77 | 2,310 |
2017-10-30 | $17.83 | $17.90 | $17.83 | $17.88 | $14.70 | 3,778 |
2017-10-27 | $17.84 | $18.01 | $17.84 | $17.96 | $14.77 | 17,687 |
2017-10-26 | $17.69 | $17.69 | $17.69 | $17.69 | $14.55 | 887 |
2017-10-25 | $17.54 | $17.57 | $17.51 | $17.57 | $14.44 | 4,800 |
2017-10-24 | $17.48 | $17.53 | $17.48 | $17.52 | $14.41 | 2,916 |
2017-10-23 | $17.34 | $17.34 | $17.34 | $17.34 | $14.26 | 263 |
2017-10-20 | $17.62 | $17.62 | $17.45 | $17.47 | $14.37 | 2,912 |
2017-10-19 | $17.56 | $17.56 | $17.45 | $17.48 | $14.37 | 5,462 |
2017-10-18 | $17.60 | $17.61 | $17.57 | $17.58 | $14.46 | 8,014 |
2017-10-17 | $17.32 | $17.40 | $17.32 | $17.40 | $14.31 | 2,260 |
2017-10-16 | $17.42 | $17.45 | $17.42 | $17.45 | $14.35 | 6,024 |
2017-10-13 | $17.55 | $17.55 | $17.44 | $17.44 | $14.34 | 5,940 |
2017-10-12 | $17.42 | $17.44 | $17.38 | $17.42 | $14.33 | 8,667 |
2017-10-11 | $17.41 | $17.41 | $17.37 | $17.39 | $14.30 | 4,917 |
2017-10-10 | $17.33 | $17.33 | $17.33 | $17.33 | $14.25 | 429 |
2017-10-09 | $17.17 | $17.17 | $17.17 | $17.17 | $14.12 | 179 |
2017-10-06 | $17.25 | $17.25 | $17.25 | $17.25 | $14.19 | 173 |
2017-10-05 | $17.55 | $17.78 | $17.37 | $17.41 | $14.32 | 7,662 |
2017-10-04 | $17.35 | $17.38 | $17.35 | $17.38 | $14.29 | 1,215 |
2017-10-03 | $17.24 | $17.27 | $17.24 | $17.26 | $14.19 | 4,328 |
2017-10-02 | $17.08 | $17.08 | $16.91 | $16.93 | $13.92 | 5,762 |
2017-09-29 | $16.93 | $16.93 | $16.80 | $16.81 | $13.82 | 6,850 |
2017-09-28 | $16.77 | $16.77 | $16.75 | $16.75 | $13.77 | 624 |
2017-09-27 | $17.17 | $17.17 | $16.76 | $16.79 | $13.81 | 618 |
2017-09-26 | $16.99 | $16.99 | $16.99 | $16.99 | $13.97 | 298 |
2017-09-25 | $16.98 | $16.98 | $16.79 | $16.80 | $13.81 | 17,082 |
2017-09-22 | $17.12 | $17.12 | $17.00 | $17.02 | $14.00 | 7,436 |
2017-09-21 | $17.15 | $17.18 | $17.05 | $17.05 | $14.02 | 4,861 |
2017-09-20 | $17.06 | $17.13 | $16.93 | $16.94 | $13.93 | 3,477 |
2017-09-19 | $17.00 | $17.00 | $16.87 | $16.94 | $13.93 | 2,532 |
2017-09-18 | $17.13 | $17.13 | $17.00 | $17.00 | $13.98 | 4,992 |
2017-09-15 | $17.16 | $17.16 | $16.97 | $17.01 | $13.99 | 9,703 |
2017-09-14 | $17.15 | $17.15 | $16.97 | $17.03 | $14.00 | 3,828 |
2017-09-13 | $17.23 | $17.23 | $17.12 | $17.14 | $14.09 | 3,443 |
2017-09-12 | $17.36 | $17.36 | $17.17 | $17.21 | $14.15 | 39,133 |
2017-09-11 | $17.17 | $17.17 | $17.10 | $17.14 | $14.09 | 5,226 |
2017-09-08 | $17.31 | $17.31 | $17.19 | $17.25 | $14.19 | 7,748 |
2017-09-07 | $17.29 | $17.32 | $17.29 | $17.32 | $14.24 | 309 |
2017-09-06 | $17.38 | $17.38 | $17.30 | $17.34 | $14.26 | 8,438 |
2017-09-05 | $17.36 | $17.37 | $17.34 | $17.36 | $14.28 | 9,148 |
2017-09-01 | $17.11 | $17.22 | $17.11 | $17.22 | $14.16 | 6,092 |
2017-08-31 | $17.03 | $17.09 | $17.01 | $17.09 | $14.05 | 9,537 |
2017-08-30 | $17.20 | $17.20 | $17.13 | $17.17 | $14.12 | 6,024 |
2017-08-29 | $17.21 | $17.22 | $17.11 | $17.19 | $14.13 | 12,827 |
2017-08-28 | $17.14 | $17.19 | $17.14 | $17.19 | $14.14 | 16,279 |
2017-08-25 | $16.85 | $16.95 | $16.85 | $16.94 | $13.93 | 2,579 |
2017-08-24 | $16.59 | $16.59 | $16.47 | $16.48 | $13.55 | 1,500 |
2017-08-23 | $16.61 | $16.61 | $16.52 | $16.56 | $13.62 | 6,845 |
2017-08-22 | $16.35 | $16.45 | $16.35 | $16.45 | $13.53 | 4,477 |
2017-08-21 | $16.28 | $16.28 | $16.22 | $16.25 | $13.36 | 4,005 |
2017-08-18 | $16.16 | $16.20 | $16.16 | $16.20 | $13.32 | 974 |
2017-08-17 | $16.11 | $16.13 | $16.11 | $16.13 | $13.26 | 2,000 |
2017-08-16 | $16.12 | $16.12 | $16.06 | $16.11 | $13.25 | 5,790 |
2017-08-15 | $15.95 | $15.95 | $15.95 | $15.95 | $13.12 | 755 |
2017-08-14 | $15.85 | $15.86 | $15.85 | $15.86 | $13.04 | 406 |
2017-08-11 | $15.84 | $15.84 | $15.77 | $15.78 | $12.98 | 2,002 |
2017-08-10 | $16.12 | $16.12 | $15.93 | $15.95 | $13.12 | 4,141 |
2017-08-09 | $16.15 | $16.15 | $16.06 | $16.07 | $13.21 | 2,295 |
2017-08-08 | $16.10 | $16.18 | $16.10 | $16.18 | $13.31 | 1,180 |
2017-08-07 | $16.04 | $16.07 | $16.04 | $16.07 | $13.22 | 1,560 |
2017-08-04 | $16.05 | $16.05 | $16.03 | $16.03 | $13.18 | 1,090 |
2017-08-03 | $16.20 | $16.20 | $16.17 | $16.17 | $13.30 | 933 |
2017-08-02 | $16.37 | $16.43 | $16.37 | $16.43 | $13.51 | 3,659 |
2017-08-01 | $16.40 | $16.43 | $16.39 | $16.39 | $13.48 | 10,384 |
2017-07-31 | $16.20 | $16.20 | $16.20 | $16.20 | $13.32 | 102 |
2017-07-28 | $16.16 | $16.22 | $16.16 | $16.22 | $13.34 | 2,012 |
2017-07-27 | $16.18 | $16.18 | $16.10 | $16.11 | $13.25 | 1,880 |
2017-07-26 | $16.10 | $16.18 | $16.10 | $16.18 | $13.30 | 4,320 |
2017-07-25 | $16.27 | $16.27 | $16.20 | $16.20 | $13.32 | 891 |
2017-07-24 | $16.11 | $16.11 | $16.11 | $16.11 | $13.25 | 142 |
2017-07-21 | $16.10 | $16.12 | $16.10 | $16.11 | $13.25 | 2,963 |
2017-07-20 | $16.27 | $16.27 | $16.21 | $16.22 | $13.34 | 5,329 |
2017-07-19 | $16.18 | $16.21 | $16.18 | $16.21 | $13.33 | 3,595 |
2017-07-18 | $15.99 | $15.99 | $15.97 | $15.97 | $13.13 | 1,120 |
2017-07-17 | $15.98 | $16.00 | $15.98 | $15.99 | $13.15 | 2,437 |
2017-07-14 | $15.97 | $15.99 | $15.97 | $15.99 | $13.15 | 4,704 |
2017-07-13 | $15.77 | $15.81 | $15.77 | $15.81 | $13.00 | 975 |
2017-07-12 | $15.59 | $15.63 | $15.55 | $15.63 | $12.85 | 3,123 |
2017-07-11 | $15.50 | $15.59 | $15.50 | $15.59 | $12.82 | 1,288 |
2017-07-10 | $15.30 | $15.30 | $15.30 | $15.30 | $12.58 | 1,519 |
2017-07-07 | $15.36 | $15.36 | $15.36 | $15.36 | $12.63 | 45 |
2017-07-06 | $15.36 | $15.36 | $15.36 | $15.36 | $12.63 | 42 |
2017-07-05 | $15.26 | $15.36 | $15.26 | $15.36 | $12.63 | 6,205 |
2017-07-03 | $15.24 | $15.24 | $15.24 | $15.24 | $12.53 | 100 |
2017-06-30 | $15.38 | $15.39 | $15.35 | $15.39 | $12.65 | 3,302 |
2017-06-29 | $15.34 | $15.34 | $15.28 | $15.28 | $12.56 | 6,035 |
2017-06-28 | $15.30 | $15.30 | $15.28 | $15.29 | $12.57 | 5,434 |
2017-06-27 | $15.32 | $15.36 | $15.32 | $15.35 | $12.62 | 2,716 |
2017-06-26 | $15.20 | $15.25 | $15.20 | $15.23 | $12.52 | 1,879 |
2017-06-23 | $15.15 | $15.18 | $15.13 | $15.13 | $12.44 | 4,012 |
2017-06-22 | $15.04 | $15.08 | $15.04 | $15.08 | $12.40 | 700 |
2017-06-21 | $14.93 | $14.93 | $14.93 | $14.93 | $12.27 | 453 |
2017-06-20 | $14.98 | $14.98 | $14.76 | $14.76 | $12.14 | 1,813 |
2017-06-19 | $14.83 | $14.90 | $14.80 | $14.87 | $12.23 | 13,846 |
2017-06-16 | $14.73 | $14.75 | $14.72 | $14.72 | $12.10 | 1,614 |
2017-06-15 | $14.78 | $14.78 | $14.78 | $14.78 | $12.15 | 1,994 |
2017-06-14 | $14.97 | $15.00 | $14.96 | $14.96 | $12.30 | 2,440 |
2017-06-13 | $15.14 | $15.14 | $15.14 | $15.14 | $12.45 | 631 |
2017-06-12 | $15.12 | $15.13 | $15.12 | $15.13 | $12.44 | 2,918 |
2017-06-09 | $15.25 | $15.25 | $15.17 | $15.18 | $12.48 | 6,338 |
2017-06-08 | $15.10 | $15.11 | $15.10 | $15.10 | $12.42 | 1,914 |
2017-06-07 | $14.94 | $14.94 | $14.92 | $14.92 | $12.27 | 263 |
2017-06-06 | $14.84 | $14.84 | $14.82 | $14.82 | $12.19 | 2,178 |
2017-06-05 | $14.65 | $14.66 | $14.65 | $14.65 | $12.05 | 1,055 |
2017-06-02 | $14.82 | $14.83 | $14.79 | $14.80 | $12.17 | 6,279 |
2017-06-01 | $14.96 | $14.99 | $14.95 | $14.95 | $12.29 | 3,991 |
2017-05-31 | $14.83 | $14.83 | $14.77 | $14.77 | $12.15 | 15,172 |
2017-05-30 | $14.66 | $14.71 | $14.64 | $14.71 | $12.10 | 9,217 |
2017-05-26 | $14.63 | $14.67 | $14.63 | $14.63 | $12.03 | 6,576 |
2017-05-25 | $14.61 | $14.62 | $14.59 | $14.59 | $12.00 | 8,074 |
2017-05-24 | $14.14 | $14.18 | $14.14 | $14.18 | $11.66 | 5,120 |
2017-05-23 | $14.16 | $14.20 | $14.14 | $14.14 | $11.63 | 4,299 |
2017-05-22 | $13.96 | $14.00 | $13.94 | $13.96 | $11.48 | 1,403 |
2017-05-19 | $13.89 | $13.89 | $13.88 | $13.88 | $11.41 | 782 |
2017-05-18 | $13.83 | $13.83 | $13.83 | $13.83 | $11.37 | 226 |
2017-05-17 | $13.93 | $13.93 | $13.79 | $13.83 | $11.37 | 15,724 |
2017-05-16 | $13.95 | $14.00 | $13.95 | $13.96 | $11.48 | 1,466 |
2017-05-15 | $14.00 | $14.03 | $13.99 | $14.00 | $11.51 | 17,461 |
2017-05-12 | $13.98 | $13.99 | $13.96 | $13.96 | $11.48 | 6,632 |
2017-05-11 | $13.63 | $13.68 | $13.63 | $13.66 | $11.23 | 2,028 |
2017-05-10 | $13.60 | $13.60 | $13.60 | $13.60 | $11.18 | 1,254 |
2017-05-09 | $13.50 | $13.52 | $13.50 | $13.50 | $11.10 | 1,753 |
2017-05-08 | $13.52 | $13.52 | $13.45 | $13.45 | $11.06 | 5,734 |
2017-05-05 | $13.54 | $13.55 | $13.52 | $13.52 | $11.12 | 9,278 |
2017-05-04 | $13.53 | $13.53 | $13.53 | $13.53 | $11.13 | 500 |
2017-05-03 | $13.58 | $13.60 | $13.58 | $13.60 | $11.18 | 10,900 |
2017-05-02 | $13.67 | $13.67 | $13.67 | $13.67 | $11.24 | 1,123 |
2017-05-01 | $13.68 | $13.71 | $13.67 | $13.67 | $11.24 | 4,929 |
2017-04-28 | $13.68 | $13.68 | $13.68 | $13.68 | $11.25 | 211 |
2017-04-27 | $13.68 | $13.70 | $13.68 | $13.70 | $11.27 | 6,300 |
2017-04-26 | $13.67 | $13.67 | $13.65 | $13.65 | $11.22 | 232 |
2017-04-25 | $13.69 | $13.74 | $13.69 | $13.69 | $11.26 | 492 |
2017-04-24 | $13.62 | $13.62 | $13.62 | $13.62 | $11.20 | 133 |
2017-04-21 | $13.67 | $13.67 | $13.67 | $13.67 | $11.24 | 311 |
2017-04-20 | $13.66 | $13.66 | $13.66 | $13.66 | $11.23 | 11,177 |
2017-04-19 | $13.55 | $13.55 | $13.50 | $13.53 | $11.13 | 9,177 |
2017-04-18 | $13.63 | $13.63 | $13.61 | $13.61 | $11.19 | 3,547 |
2017-04-17 | $13.72 | $13.75 | $13.68 | $13.68 | $11.25 | 1,757 |
2017-04-13 | $13.82 | $13.82 | $13.82 | $13.82 | $11.36 | 12 |
2017-04-12 | $13.82 | $13.82 | $13.78 | $13.82 | $11.36 | 7,784 |
2017-04-11 | $13.80 | $13.80 | $13.80 | $13.80 | $11.34 | 1,270 |
2017-04-10 | $13.90 | $13.90 | $13.77 | $13.77 | $11.32 | 4,086 |
2017-04-07 | $13.90 | $13.90 | $13.90 | $13.90 | $11.43 | 183 |
2017-04-06 | $13.88 | $13.88 | $13.88 | $13.88 | $11.41 | 37 |
2017-04-05 | $13.95 | $13.95 | $13.88 | $13.88 | $11.41 | 5,908 |
2017-04-04 | $13.84 | $13.84 | $13.84 | $13.84 | $11.38 | 73 |
2017-04-03 | $13.83 | $13.86 | $13.83 | $13.84 | $11.38 | 1,780 |
2017-03-31 | $13.80 | $13.85 | $13.80 | $13.85 | $11.39 | 502 |
2017-03-30 | $13.81 | $13.81 | $13.81 | $13.81 | $11.36 | 12 |
2017-03-29 | $13.81 | $13.81 | $13.81 | $13.81 | $11.36 | 14 |
2017-03-28 | $13.91 | $13.91 | $13.81 | $13.81 | $11.36 | 603 |
2017-03-27 | $13.88 | $13.93 | $13.88 | $13.90 | $11.43 | 4,800 |
2017-03-24 | $13.76 | $13.76 | $13.76 | $13.76 | $11.32 | 0 |
2017-03-23 | $13.75 | $13.79 | $13.68 | $13.76 | $11.32 | 13,500 |
2017-03-22 | $13.77 | $13.77 | $13.77 | $13.77 | $11.32 | 900 |
2017-03-21 | $13.58 | $13.82 | $13.58 | $13.82 | $11.36 | 849 |
2017-03-20 | $13.77 | $13.78 | $13.77 | $13.78 | $11.33 | 1,185 |
2017-03-17 | $13.75 | $13.77 | $13.72 | $13.72 | $11.28 | 13,100 |
2017-03-16 | $14.00 | $14.02 | $13.95 | $13.96 | $11.48 | 7,300 |
2017-03-15 | $13.87 | $14.03 | $13.87 | $14.03 | $11.54 | 1,050 |
2017-03-14 | $13.88 | $13.89 | $13.84 | $13.87 | $11.41 | 4,813 |
2017-03-13 | $13.93 | $13.93 | $13.93 | $13.93 | $11.46 | 203 |
2017-03-10 | $13.74 | $13.74 | $13.74 | $13.74 | $11.30 | 13 |
2017-03-09 | $13.76 | $13.76 | $13.74 | $13.74 | $11.30 | 1,096 |
2017-03-08 | $13.83 | $13.84 | $13.83 | $13.84 | $11.38 | 800 |
2017-03-07 | $13.79 | $13.79 | $13.79 | $13.79 | $11.34 | 2 |
2017-03-06 | $13.84 | $13.84 | $13.79 | $13.79 | $11.34 | 4,393 |
2017-03-03 | $13.80 | $13.81 | $13.80 | $13.81 | $11.36 | 970 |
2017-03-02 | $13.84 | $13.84 | $13.80 | $13.83 | $11.37 | 5,077 |
2017-03-01 | $14.01 | $14.02 | $14.01 | $14.01 | $11.52 | 401 |
2017-02-28 | $13.99 | $14.12 | $13.99 | $14.12 | $11.61 | 3,020 |
2017-02-27 | $13.95 | $13.99 | $13.92 | $13.92 | $11.45 | 4,975 |
2017-02-24 | $14.08 | $14.10 | $14.06 | $14.06 | $11.56 | 1,858 |
2017-02-23 | $14.02 | $14.14 | $14.02 | $14.09 | $11.59 | 2,833 |
2017-02-22 | $14.12 | $14.18 | $14.11 | $14.18 | $11.66 | 7,426 |
2017-02-21 | $14.10 | $14.15 | $14.09 | $14.10 | $11.59 | 8,520 |
2017-02-17 | $13.91 | $13.92 | $13.89 | $13.89 | $11.42 | 1,104 |
2017-02-16 | $14.03 | $14.03 | $13.97 | $13.99 | $11.51 | 2,186 |
2017-02-15 | $13.93 | $13.95 | $13.93 | $13.95 | $11.47 | 1,200 |
2017-02-14 | $13.96 | $13.97 | $13.96 | $13.97 | $11.49 | 700 |
2017-02-13 | $13.91 | $13.91 | $13.91 | $13.91 | $11.44 | 0 |
2017-02-10 | $13.86 | $13.91 | $13.86 | $13.91 | $11.44 | 1,600 |
2017-02-09 | $13.82 | $13.82 | $13.78 | $13.78 | $11.33 | 1,295 |
2017-02-08 | $13.73 | $13.76 | $13.73 | $13.76 | $11.32 | 1,024 |
2017-02-07 | $13.74 | $13.74 | $13.74 | $13.74 | $11.30 | 3,898 |
2017-02-06 | $13.80 | $13.83 | $13.80 | $13.80 | $11.35 | 4,200 |
2017-02-03 | $13.79 | $13.84 | $13.79 | $13.81 | $11.36 | 8,364 |
2017-02-02 | $13.91 | $13.91 | $13.91 | $13.91 | $11.44 | 0 |
2017-02-01 | $13.91 | $13.91 | $13.91 | $13.91 | $11.44 | 100 |
2017-01-31 | $13.89 | $13.89 | $13.89 | $13.89 | $11.42 | 359 |
2017-01-30 | $13.85 | $13.86 | $13.85 | $13.86 | $11.40 | 651 |
2017-01-27 | $13.82 | $13.82 | $13.82 | $13.82 | $11.36 | 3,000 |
2017-01-26 | $13.78 | $13.81 | $13.78 | $13.78 | $11.33 | 6,521 |
2017-01-25 | $13.73 | $13.73 | $13.73 | $13.73 | $11.29 | 0 |
2017-01-24 | $13.88 | $13.88 | $13.73 | $13.73 | $11.29 | 3,603 |
2017-01-23 | $13.62 | $13.73 | $13.62 | $13.72 | $11.28 | 10,866 |
2017-01-20 | $13.71 | $13.72 | $13.71 | $13.72 | $11.28 | 3,613 |
2017-01-19 | $13.58 | $13.60 | $13.58 | $13.59 | $11.18 | 1,440 |
2017-01-18 | $13.68 | $13.71 | $13.66 | $13.66 | $11.23 | 2,578 |
2017-01-17 | $13.61 | $13.66 | $13.60 | $13.61 | $11.19 | 745 |
2017-01-13 | $13.32 | $13.44 | $13.32 | $13.44 | $11.05 | 4,315 |
2017-01-12 | $13.33 | $13.36 | $13.31 | $13.34 | $10.97 | 9,190 |
2017-01-11 | $13.22 | $13.23 | $13.22 | $13.23 | $10.88 | 501 |
2017-01-10 | $13.21 | $13.33 | $13.21 | $13.30 | $10.94 | 416 |
2017-01-09 | $13.35 | $13.35 | $13.32 | $13.32 | $10.95 | 1,077 |
2017-01-06 | $13.31 | $13.38 | $13.31 | $13.38 | $11.00 | 581 |
2017-01-05 | $13.53 | $13.57 | $13.53 | $13.55 | $11.14 | 1,577 |
2017-01-04 | $13.31 | $13.47 | $13.31 | $13.45 | $11.06 | 1,333 |
2017-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $10.78 | 1,117 |
2016-12-30 | $12.98 | $12.98 | $12.95 | $12.95 | $10.65 | 226 |
2016-12-29 | $12.92 | $12.92 | $12.92 | $12.92 | $10.62 | 166 |
2016-12-28 | $12.92 | $12.92 | $12.91 | $12.91 | $10.62 | 976 |
2016-12-27 | $12.99 | $13.07 | $12.99 | $13.05 | $10.73 | 6,980 |
2016-12-23 | $12.96 | $12.96 | $12.96 | $12.96 | $10.66 | 276 |
2016-12-22 | $13.03 | $13.06 | $13.03 | $13.05 | $10.73 | 2,645 |
2016-12-21 | $13.11 | $13.13 | $13.02 | $13.13 | $10.80 | 2,820 |
2016-12-20 | $13.21 | $13.21 | $13.01 | $13.03 | $10.72 | 2,899 |
2016-12-19 | $13.04 | $13.13 | $13.00 | $13.06 | $10.74 | 33,926 |
2016-12-16 | $13.32 | $13.32 | $13.12 | $13.12 | $10.79 | 1,957 |
2016-12-15 | $13.53 | $13.53 | $13.41 | $13.46 | $10.94 | 4,213 |
2016-12-14 | $13.86 | $13.97 | $13.78 | $13.97 | $11.35 | 4,143 |
2016-12-13 | $13.81 | $13.81 | $13.81 | $13.81 | $11.22 | 513 |
2016-12-12 | $14.05 | $14.05 | $13.86 | $13.86 | $11.27 | 12,810 |
2016-12-09 | $13.94 | $14.08 | $13.94 | $14.06 | $11.43 | 5,552 |
2016-12-08 | $13.88 | $13.88 | $13.88 | $13.88 | $11.28 | 513 |
2016-12-07 | $13.90 | $13.90 | $13.88 | $13.89 | $11.29 | 4,220 |
2016-12-06 | $13.94 | $13.94 | $13.90 | $13.90 | $11.30 | 1,070 |
2016-12-05 | $13.96 | $13.96 | $13.93 | $13.93 | $11.32 | 1,664 |
2016-12-02 | $14.20 | $14.20 | $14.12 | $14.12 | $11.48 | 1,580 |
2016-12-01 | $14.17 | $14.18 | $14.17 | $14.18 | $11.53 | 1,452 |
2016-11-30 | $14.07 | $14.08 | $14.06 | $14.08 | $11.44 | 690 |
2016-11-29 | $14.20 | $14.28 | $14.20 | $14.28 | $11.61 | 6,211 |
2016-11-28 | $14.16 | $14.16 | $13.94 | $14.04 | $11.41 | 10,721 |
2016-11-25 | $13.92 | $14.00 | $13.86 | $13.95 | $11.34 | 12,400 |
2016-11-23 | $13.71 | $13.71 | $13.71 | $13.71 | $11.14 | 236 |
2016-11-22 | $13.70 | $13.74 | $13.67 | $13.72 | $11.15 | 4,603 |
2016-11-21 | $13.57 | $13.59 | $13.57 | $13.59 | $11.05 | 7,814 |
2016-11-18 | $13.42 | $13.42 | $13.40 | $13.40 | $10.89 | 2,223 |
2016-11-17 | $13.50 | $13.50 | $13.50 | $13.50 | $10.97 | 154 |
2016-11-16 | $13.50 | $13.50 | $13.48 | $13.50 | $10.97 | 4,250 |
2016-11-15 | $13.51 | $13.52 | $13.49 | $13.51 | $10.98 | 9,797 |
2016-11-14 | $13.61 | $13.61 | $13.61 | $13.61 | $11.06 | 413 |
2016-11-11 | $13.43 | $13.64 | $13.43 | $13.61 | $11.06 | 7,100 |
2016-11-10 | $13.61 | $13.63 | $13.39 | $13.50 | $10.97 | 7,654 |
2016-11-09 | $13.33 | $13.65 | $13.33 | $13.63 | $11.08 | 12,513 |
2016-11-08 | $13.73 | $13.75 | $13.66 | $13.67 | $11.11 | 6,623 |
2016-11-07 | $13.67 | $13.67 | $13.67 | $13.67 | $11.11 | 100 |
2016-11-04 | $13.62 | $13.62 | $13.58 | $13.60 | $11.05 | 1,350 |
2016-11-03 | $13.52 | $13.52 | $13.52 | $13.52 | $10.99 | 77 |
2016-11-02 | $13.56 | $13.56 | $13.52 | $13.52 | $10.99 | 824 |
2016-11-01 | $13.56 | $13.56 | $13.56 | $13.56 | $11.02 | 501 |
2016-10-31 | $13.53 | $13.53 | $13.52 | $13.52 | $10.99 | 425 |
2016-10-28 | $13.53 | $13.53 | $13.51 | $13.51 | $10.98 | 3,350 |
2016-10-27 | $13.55 | $13.55 | $13.55 | $13.55 | $11.01 | 823 |
2016-10-26 | $13.72 | $13.72 | $13.55 | $13.59 | $11.05 | 1,396 |
2016-10-25 | $13.81 | $13.81 | $13.60 | $13.64 | $11.09 | 9,064 |
2016-10-24 | $13.71 | $13.71 | $13.58 | $13.58 | $11.04 | 5,352 |
2016-10-21 | $13.59 | $13.61 | $13.50 | $13.50 | $10.97 | 7,140 |
2016-10-20 | $13.51 | $13.51 | $13.51 | $13.51 | $10.98 | 181 |
2016-10-19 | $13.54 | $13.54 | $13.54 | $13.54 | $11.00 | 451 |
2016-10-18 | $13.52 | $13.56 | $13.52 | $13.56 | $11.02 | 3,300 |
2016-10-17 | $13.33 | $13.33 | $13.33 | $13.33 | $10.83 | 401 |
2016-10-14 | $13.52 | $13.55 | $13.48 | $13.50 | $10.97 | 6,917 |
2016-10-13 | $13.40 | $13.40 | $13.40 | $13.40 | $10.89 | 307 |
2016-10-12 | $13.48 | $13.48 | $13.46 | $13.46 | $10.94 | 648 |
2016-10-11 | $13.65 | $13.65 | $13.47 | $13.47 | $10.95 | 1,460 |
2016-10-10 | $13.69 | $13.69 | $13.51 | $13.51 | $10.98 | 878 |
2016-10-07 | $13.52 | $13.54 | $13.49 | $13.49 | $10.96 | 794 |
2016-10-06 | $13.50 | $13.50 | $13.48 | $13.49 | $10.96 | 701 |
2016-10-05 | $13.46 | $13.47 | $13.40 | $13.44 | $10.92 | 5,320 |
2016-10-04 | $13.47 | $13.47 | $13.42 | $13.42 | $10.91 | 744 |
2016-10-03 | $13.45 | $13.49 | $13.45 | $13.49 | $10.96 | 1,056 |
2016-09-30 | $13.46 | $13.52 | $13.44 | $13.52 | $10.99 | 3,256 |
2016-09-29 | $13.44 | $13.44 | $13.44 | $13.44 | $10.92 | 256 |
2016-09-28 | $13.32 | $13.41 | $13.32 | $13.41 | $10.90 | 1,208 |
2016-09-27 | $13.36 | $13.40 | $13.36 | $13.40 | $10.89 | 3,396 |
2016-09-26 | $13.30 | $13.30 | $13.30 | $13.30 | $10.81 | 352 |
2016-09-23 | $13.46 | $13.49 | $13.46 | $13.49 | $10.96 | 758 |
2016-09-22 | $13.56 | $13.58 | $13.53 | $13.53 | $11.00 | 4,175 |
2016-09-21 | $13.44 | $13.44 | $13.44 | $13.44 | $10.92 | 52 |
2016-09-20 | $13.48 | $13.48 | $13.43 | $13.44 | $10.92 | 2,227 |
2016-09-19 | $13.53 | $13.53 | $13.45 | $13.45 | $10.93 | 1,058 |
2016-09-16 | $13.53 | $13.57 | $13.52 | $13.57 | $11.03 | 15,101 |
2016-09-15 | $13.43 | $13.45 | $13.43 | $13.45 | $10.93 | 550 |
2016-09-14 | $13.35 | $13.35 | $13.35 | $13.35 | $10.85 | 610 |
2016-09-13 | $13.38 | $13.40 | $13.38 | $13.40 | $10.89 | 1,301 |
2016-09-12 | $13.42 | $13.59 | $13.42 | $13.50 | $10.97 | 11,072 |
2016-09-09 | $13.56 | $13.56 | $13.56 | $13.56 | $11.02 | 143 |
2016-09-08 | $13.73 | $13.79 | $13.72 | $13.74 | $11.17 | 4,326 |
2016-09-07 | $13.79 | $13.79 | $13.71 | $13.71 | $11.14 | 4,779 |
2016-09-06 | $13.74 | $13.74 | $13.71 | $13.71 | $11.14 | 1,600 |
2016-09-02 | $13.69 | $13.69 | $13.66 | $13.67 | $11.11 | 2,729 |
2016-09-01 | $13.50 | $13.52 | $13.50 | $13.52 | $10.99 | 1,125 |
2016-08-31 | $13.50 | $13.50 | $13.50 | $13.50 | $10.97 | 9 |
2016-08-30 | $13.50 | $13.50 | $13.50 | $13.50 | $10.97 | 0 |
2016-08-29 | $13.51 | $13.51 | $13.50 | $13.50 | $10.97 | 977 |
2016-08-26 | $13.57 | $13.60 | $13.50 | $13.53 | $11.00 | 6,407 |
2016-08-25 | $13.57 | $13.57 | $13.57 | $13.57 | $11.03 | 3 |
2016-08-24 | $13.62 | $13.62 | $13.57 | $13.57 | $11.03 | 2,156 |
2016-08-23 | $13.65 | $13.65 | $13.64 | $13.65 | $11.09 | 666 |
2016-08-22 | $13.59 | $13.62 | $13.59 | $13.62 | $11.07 | 1,240 |
2016-08-19 | $13.65 | $13.66 | $13.65 | $13.66 | $11.10 | 554 |
2016-08-18 | $13.66 | $13.66 | $13.61 | $13.61 | $11.06 | 925 |
2016-08-17 | $13.71 | $13.71 | $13.64 | $13.68 | $11.12 | 3,200 |
2016-08-16 | $13.82 | $13.82 | $13.76 | $13.76 | $11.18 | 295 |
2016-08-15 | $13.91 | $13.99 | $13.88 | $13.97 | $11.35 | 13,779 |
2016-08-12 | $13.54 | $13.56 | $13.49 | $13.50 | $10.97 | 6,378 |
2016-08-11 | $13.32 | $13.34 | $13.30 | $13.33 | $10.83 | 6,852 |
2016-08-10 | $13.24 | $13.24 | $13.24 | $13.24 | $10.76 | 212 |
2016-08-09 | $13.24 | $13.24 | $13.22 | $13.22 | $10.75 | 1,122 |
2016-08-08 | $13.13 | $13.13 | $13.13 | $13.13 | $10.67 | 100 |
2016-08-05 | $13.07 | $13.07 | $13.07 | $13.07 | $10.62 | 175 |
2016-08-04 | $13.04 | $13.08 | $13.04 | $13.08 | $10.63 | 5,181 |
2016-08-03 | $13.07 | $13.07 | $13.07 | $13.07 | $10.62 | 194 |
2016-08-02 | $13.06 | $13.08 | $13.02 | $13.07 | $10.62 | 8,304 |
2016-08-01 | $12.96 | $13.03 | $12.96 | $12.99 | $10.56 | 6,108 |
2016-07-29 | $13.08 | $13.13 | $13.08 | $13.12 | $10.66 | 3,763 |
2016-07-28 | $13.06 | $13.11 | $13.06 | $13.10 | $10.65 | 9,250 |
2016-07-27 | $13.04 | $13.13 | $13.02 | $13.11 | $10.66 | 6,305 |
2016-07-26 | $13.07 | $13.14 | $13.07 | $13.14 | $10.68 | 2,969 |
2016-07-25 | $12.99 | $13.02 | $12.99 | $13.00 | $10.57 | 5,065 |
2016-07-22 | $12.98 | $13.06 | $12.98 | $13.06 | $10.61 | 3,720 |
2016-07-21 | $13.09 | $13.11 | $13.09 | $13.11 | $10.66 | 1,331 |
2016-07-20 | $13.00 | $13.10 | $13.00 | $13.10 | $10.65 | 7,632 |
2016-07-19 | $12.97 | $13.12 | $12.97 | $13.01 | $10.57 | 8,861 |
2016-07-18 | $13.04 | $13.09 | $13.04 | $13.09 | $10.64 | 2,440 |
2016-07-15 | $13.09 | $13.09 | $13.06 | $13.08 | $10.63 | 2,107 |
2016-07-14 | $13.10 | $13.13 | $13.07 | $13.08 | $10.63 | 7,040 |
2016-07-13 | $13.12 | $13.13 | $13.10 | $13.13 | $10.67 | 712 |
2016-07-12 | $13.12 | $13.18 | $13.12 | $13.18 | $10.71 | 5,562 |
2016-07-11 | $12.81 | $12.83 | $12.81 | $12.83 | $10.43 | 3,191 |
2016-07-08 | $12.82 | $12.85 | $12.80 | $12.82 | $10.42 | 4,515 |
2016-07-07 | $12.84 | $12.87 | $12.76 | $12.78 | $10.38 | 6,510 |
2016-07-06 | $12.75 | $12.80 | $12.65 | $12.80 | $10.40 | 73,432 |
2016-07-05 | $12.56 | $12.56 | $12.47 | $12.49 | $10.15 | 2,307 |
2016-07-01 | $12.38 | $12.38 | $12.38 | $12.38 | $10.06 | 519 |
2016-06-30 | $12.36 | $12.36 | $12.36 | $12.36 | $10.05 | 609 |
2016-06-29 | $12.42 | $12.42 | $12.42 | $12.42 | $10.09 | 681 |
2016-06-28 | $12.27 | $12.27 | $12.21 | $12.21 | $9.92 | 1,156 |
2016-06-27 | $12.18 | $12.18 | $12.12 | $12.12 | $9.85 | 1,710 |
2016-06-24 | $12.43 | $12.43 | $12.23 | $12.23 | $9.94 | 4,953 |
2016-06-23 | $12.44 | $12.44 | $12.44 | $12.44 | $10.11 | 104 |
2016-06-22 | $12.46 | $12.47 | $12.41 | $12.47 | $10.14 | 1,842 |
2016-06-21 | $12.38 | $12.38 | $12.38 | $12.38 | $10.06 | 23 |
2016-06-20 | $12.39 | $12.39 | $12.38 | $12.38 | $10.06 | 377 |
2016-06-17 | $12.36 | $12.36 | $12.34 | $12.35 | $10.04 | 889 |
2016-06-16 | $12.35 | $12.38 | $12.35 | $12.38 | $10.06 | 490 |
2016-06-15 | $12.31 | $12.31 | $12.31 | $12.31 | $10.01 | 776 |
2016-06-14 | $12.25 | $12.29 | $12.24 | $12.24 | $9.95 | 422 |
2016-06-13 | $12.17 | $12.24 | $12.15 | $12.15 | $9.88 | 2,862 |
2016-06-10 | $12.24 | $12.28 | $12.23 | $12.26 | $9.96 | 5,068 |
2016-06-09 | $12.55 | $12.55 | $12.50 | $12.50 | $10.16 | 1,385 |
2016-06-08 | $12.57 | $12.57 | $12.56 | $12.57 | $10.22 | 1,033 |
2016-06-07 | $12.63 | $12.71 | $12.63 | $12.63 | $10.27 | 3,540 |
2016-06-06 | $12.64 | $12.66 | $12.64 | $12.66 | $10.29 | 571 |
2016-06-03 | $12.59 | $12.59 | $12.59 | $12.59 | $10.23 | 60 |
2016-06-02 | $12.55 | $12.59 | $12.55 | $12.59 | $10.23 | 1,604 |
2016-06-01 | $12.73 | $12.73 | $12.73 | $12.73 | $10.35 | 0 |
2016-05-31 | $12.66 | $12.73 | $12.64 | $12.73 | $10.35 | 6,844 |
2016-05-27 | $12.24 | $12.26 | $12.18 | $12.19 | $9.91 | 6,578 |
2016-05-26 | $12.22 | $12.23 | $12.20 | $12.20 | $9.92 | 3,932 |
2016-05-25 | $12.22 | $12.26 | $12.12 | $12.12 | $9.85 | 20,793 |
2016-05-24 | $12.17 | $12.31 | $12.17 | $12.25 | $9.96 | 32,101 |
2016-05-23 | $12.21 | $12.30 | $12.21 | $12.29 | $9.99 | 22,502 |
2016-05-20 | $12.27 | $12.33 | $12.27 | $12.32 | $10.01 | 640 |
2016-05-19 | $12.19 | $12.22 | $12.19 | $12.21 | $9.92 | 2,700 |
2016-05-18 | $12.23 | $12.23 | $12.14 | $12.14 | $9.87 | 980 |
2016-05-17 | $12.21 | $12.23 | $12.21 | $12.23 | $9.94 | 404 |
2016-05-16 | $12.32 | $12.35 | $12.30 | $12.34 | $10.03 | 1,945 |
2016-05-13 | $12.35 | $12.35 | $12.35 | $12.35 | $10.04 | 0 |
2016-05-12 | $12.35 | $12.35 | $12.35 | $12.35 | $10.04 | 500 |
2016-05-11 | $12.32 | $12.33 | $12.30 | $12.30 | $10.00 | 1,300 |
2016-05-10 | $12.35 | $12.36 | $12.32 | $12.35 | $10.04 | 12,724 |
2016-05-09 | $12.22 | $12.25 | $12.16 | $12.16 | $9.88 | 1,705 |
2016-05-06 | $12.52 | $12.52 | $12.47 | $12.48 | $10.14 | 1,507 |
2016-05-05 | $12.77 | $12.77 | $12.72 | $12.72 | $10.34 | 2,480 |
2016-05-04 | $12.74 | $12.74 | $12.74 | $12.74 | $10.35 | 400 |
2016-05-03 | $12.80 | $12.83 | $12.80 | $12.80 | $10.40 | 351 |
2016-05-02 | $12.76 | $12.76 | $12.76 | $12.76 | $10.37 | 11 |
2016-04-29 | $12.76 | $12.80 | $12.72 | $12.76 | $10.37 | 3,147 |
2016-04-28 | $12.77 | $12.78 | $12.75 | $12.78 | $10.39 | 1,798 |
2016-04-27 | $12.83 | $12.88 | $12.77 | $12.80 | $10.40 | 18,925 |
2016-04-26 | $12.89 | $12.90 | $12.82 | $12.84 | $10.44 | 20,046 |
2016-04-25 | $12.77 | $12.78 | $12.71 | $12.72 | $10.34 | 18,915 |
2016-04-22 | $12.92 | $12.93 | $12.80 | $12.81 | $10.41 | 30,800 |
2016-04-21 | $12.86 | $12.87 | $12.78 | $12.78 | $10.39 | 5,617 |
2016-04-20 | $12.85 | $12.88 | $12.79 | $12.79 | $10.40 | 31,803 |
2016-04-19 | $13.02 | $13.06 | $12.98 | $12.98 | $10.55 | 24,206 |
2016-04-18 | $12.95 | $13.04 | $12.94 | $12.96 | $10.53 | 25,747 |
2016-04-15 | $13.02 | $13.03 | $12.91 | $12.91 | $10.49 | 19,222 |
2016-04-14 | $13.02 | $13.04 | $12.99 | $12.99 | $10.56 | 35,372 |
2016-04-13 | $13.09 | $13.12 | $13.05 | $13.07 | $10.62 | 56,397 |
2016-04-12 | $12.86 | $12.94 | $12.86 | $12.94 | $10.52 | 1,900 |
2016-04-11 | $12.96 | $12.96 | $12.85 | $12.87 | $10.46 | 15,187 |
2016-04-08 | $12.91 | $12.91 | $12.72 | $12.73 | $10.35 | 22,757 |
2016-04-07 | $12.78 | $12.78 | $12.60 | $12.61 | $10.25 | 20,757 |
2016-04-06 | $12.92 | $13.03 | $12.92 | $12.98 | $10.55 | 40,595 |
2016-04-05 | $13.04 | $13.04 | $12.85 | $12.85 | $10.44 | 19,317 |
2016-04-04 | $13.03 | $13.03 | $13.02 | $13.02 | $10.58 | 460 |
2016-04-01 | $12.91 | $12.99 | $12.91 | $12.98 | $10.55 | 15,599 |
2016-03-31 | $12.99 | $13.01 | $12.99 | $12.99 | $10.56 | 5,320 |
2016-03-30 | $13.11 | $13.14 | $13.03 | $13.05 | $10.61 | 31,475 |
2016-03-29 | $12.61 | $12.75 | $12.60 | $12.71 | $10.33 | 22,183 |
2016-03-28 | $12.65 | $12.70 | $12.65 | $12.66 | $10.29 | 12,093 |
2016-03-24 | $12.64 | $12.66 | $12.62 | $12.64 | $10.27 | 10,031 |
2016-03-23 | $12.93 | $12.93 | $12.83 | $12.84 | $10.43 | 9,700 |
2016-03-22 | $12.99 | $13.00 | $12.92 | $12.93 | $10.51 | 13,914 |
2016-03-21 | $13.18 | $13.20 | $13.10 | $13.20 | $10.73 | 19,270 |
2016-03-18 | $12.97 | $12.99 | $12.93 | $12.93 | $10.51 | 18,050 |
2016-03-17 | $12.79 | $12.89 | $12.79 | $12.85 | $10.44 | 9,725 |
2016-03-16 | $12.57 | $12.78 | $12.54 | $12.78 | $10.39 | 35,347 |
2016-03-15 | $12.39 | $12.47 | $12.36 | $12.41 | $10.09 | 32,563 |
2016-03-14 | $12.45 | $12.50 | $12.33 | $12.35 | $10.04 | 19,837 |
2016-03-11 | $12.36 | $12.43 | $12.35 | $12.41 | $10.09 | 10,700 |
2016-03-10 | $12.24 | $12.24 | $12.11 | $12.16 | $9.88 | 8,759 |
2016-03-09 | $12.40 | $12.42 | $12.29 | $12.41 | $10.09 | 23,330 |
2016-03-08 | $12.38 | $12.41 | $12.32 | $12.32 | $10.01 | 5,407 |
2016-03-07 | $12.51 | $12.55 | $12.51 | $12.52 | $10.18 | 9,074 |
2016-03-04 | $12.61 | $12.67 | $12.59 | $12.66 | $10.29 | 6,200 |
2016-03-03 | $12.18 | $12.22 | $12.12 | $12.16 | $9.88 | 14,634 |
2016-03-02 | $12.11 | $12.11 | $12.03 | $12.09 | $9.83 | 8,335 |
2016-03-01 | $11.87 | $11.90 | $11.82 | $11.82 | $9.61 | 8,466 |
2016-02-29 | $11.74 | $11.74 | $11.67 | $11.70 | $9.51 | 4,791 |
2016-02-26 | $11.82 | $11.82 | $11.76 | $11.76 | $9.56 | 1,556 |
2016-02-25 | $11.66 | $11.66 | $11.57 | $11.61 | $9.44 | 7,245 |
2016-02-24 | $12.00 | $12.18 | $11.99 | $12.18 | $9.90 | 6,653 |
2016-02-23 | $12.08 | $12.08 | $11.96 | $11.96 | $9.72 | 3,565 |
2016-02-22 | $12.29 | $12.37 | $12.28 | $12.37 | $10.05 | 1,733 |
2016-02-19 | $11.98 | $12.04 | $11.96 | $11.99 | $9.75 | 29,388 |
2016-02-18 | $12.03 | $12.03 | $12.00 | $12.00 | $9.75 | 1,782 |
2016-02-17 | $12.00 | $12.21 | $12.00 | $12.20 | $9.92 | 15,412 |
2016-02-16 | $11.94 | $11.97 | $11.89 | $11.97 | $9.73 | 5,060 |
2016-02-12 | $11.15 | $11.15 | $11.15 | $11.15 | $9.06 | 0 |
2016-02-11 | $11.22 | $11.22 | $11.09 | $11.15 | $9.06 | 7,346 |
2016-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $9.35 | 107 |
2016-02-09 | $11.38 | $11.38 | $11.33 | $11.33 | $9.20 | 758 |
2016-02-08 | $11.44 | $11.50 | $11.34 | $11.36 | $9.23 | 4,737 |
2016-02-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.51 | 1,103 |
2016-02-04 | $11.72 | $11.80 | $11.72 | $11.80 | $9.59 | 10,914 |
2016-02-03 | $11.55 | $11.66 | $11.53 | $11.66 | $9.48 | 5,247 |
2016-02-02 | $11.53 | $11.57 | $11.45 | $11.45 | $9.31 | 5,173 |
2016-02-01 | $11.38 | $11.42 | $11.33 | $11.33 | $9.21 | 12,988 |
2016-01-29 | $11.73 | $11.79 | $11.72 | $11.79 | $9.58 | 16,158 |
2016-01-28 | $11.48 | $11.49 | $11.41 | $11.41 | $9.27 | 6,902 |
2016-01-27 | $11.54 | $11.64 | $11.46 | $11.48 | $9.33 | 15,683 |
2016-01-26 | $11.69 | $11.75 | $11.69 | $11.72 | $9.53 | 17,680 |
2016-01-25 | $12.09 | $12.09 | $12.00 | $12.00 | $9.75 | 11,289 |
2016-01-22 | $12.21 | $12.30 | $12.21 | $12.27 | $9.97 | 12,224 |
2016-01-21 | $12.18 | $12.29 | $12.18 | $12.22 | $9.93 | 6,255 |
2016-01-20 | $12.18 | $12.39 | $12.04 | $12.39 | $10.07 | 39,502 |
2016-01-19 | $12.62 | $12.62 | $12.53 | $12.57 | $10.22 | 16,739 |
2016-01-15 | $12.22 | $12.22 | $12.01 | $12.19 | $9.91 | 4,206 |
2016-01-14 | $12.47 | $12.76 | $12.47 | $12.73 | $10.35 | 18,201 |
2016-01-13 | $12.45 | $12.47 | $12.31 | $12.31 | $10.01 | 2,670 |
2016-01-12 | $12.79 | $12.86 | $12.61 | $12.66 | $10.29 | 21,084 |
2016-01-11 | $12.70 | $12.70 | $12.56 | $12.57 | $10.22 | 8,734 |
2016-01-08 | $12.84 | $12.88 | $12.71 | $12.75 | $10.36 | 17,528 |
2016-01-07 | $12.72 | $13.04 | $12.59 | $12.62 | $10.26 | 13,489 |
2016-01-06 | $13.35 | $13.37 | $13.30 | $13.34 | $10.84 | 5,258 |
2016-01-05 | $13.49 | $13.49 | $13.39 | $13.44 | $10.92 | 8,854 |
2016-01-04 | $13.06 | $13.54 | $13.01 | $13.13 | $10.67 | 43,841 |
2015-12-31 | $14.33 | $14.33 | $14.21 | $14.23 | $11.57 | 25,950 |
2015-12-30 | $14.34 | $14.37 | $14.25 | $14.25 | $11.58 | 26,427 |
2015-12-29 | $14.44 | $14.44 | $14.33 | $14.36 | $11.67 | 30,374 |
2015-12-28 | $14.10 | $14.37 | $14.10 | $14.34 | $11.66 | 22,228 |
2015-12-24 | $14.80 | $14.86 | $14.80 | $14.83 | $12.05 | 30,733 |
2015-12-23 | $14.85 | $14.96 | $14.82 | $14.89 | $12.10 | 34,101 |
2015-12-22 | $14.95 | $15.02 | $14.95 | $15.00 | $12.19 | 13,268 |
2015-12-21 | $14.87 | $14.98 | $14.80 | $14.95 | $12.15 | 85,515 |
2015-12-18 | $14.41 | $14.53 | $14.19 | $14.48 | $11.77 | 1,023,816 |
2015-12-17 | $16.79 | $16.79 | $16.43 | $16.48 | $11.50 | 184,842 |
2015-12-16 | $16.48 | $16.78 | $16.42 | $16.72 | $11.67 | 46,485 |
2015-12-15 | $16.53 | $16.60 | $16.45 | $16.45 | $11.48 | 33,550 |
2015-12-14 | $16.37 | $16.64 | $16.37 | $16.64 | $11.61 | 78,876 |
2015-12-11 | $16.04 | $16.06 | $15.89 | $15.94 | $11.12 | 24,978 |
2015-12-10 | $16.29 | $16.29 | $16.19 | $16.25 | $11.34 | 18,200 |
2015-12-09 | $16.33 | $16.43 | $16.28 | $16.29 | $11.37 | 25,910 |
2015-12-08 | $16.15 | $16.39 | $16.15 | $16.34 | $11.40 | 27,364 |
2015-12-07 | $16.65 | $16.65 | $16.48 | $16.50 | $11.51 | 58,134 |
2015-12-04 | $16.72 | $16.92 | $16.68 | $16.91 | $11.80 | 34,478 |
2015-12-03 | $17.03 | $17.03 | $16.95 | $16.95 | $11.83 | 36,418 |
2015-12-02 | $16.93 | $17.12 | $16.90 | $16.91 | $11.80 | 47,831 |
2015-12-01 | $16.44 | $16.44 | $16.23 | $16.25 | $11.34 | 4,156 |
2015-11-30 | $16.10 | $16.35 | $16.10 | $16.34 | $11.40 | 45,290 |
2015-11-27 | $16.01 | $16.04 | $15.97 | $16.02 | $11.18 | 9,917 |
2015-11-25 | $17.00 | $17.03 | $16.93 | $17.00 | $11.86 | 15,720 |
2015-11-24 | $16.88 | $16.95 | $16.87 | $16.95 | $11.83 | 1,091 |
2015-11-23 | $16.95 | $16.99 | $16.91 | $16.98 | $11.85 | 10,700 |
2015-11-20 | $17.16 | $17.17 | $17.12 | $17.14 | $11.96 | 8,237 |
2015-11-19 | $17.13 | $17.16 | $17.06 | $17.06 | $11.91 | 79,044 |
2015-11-18 | $16.96 | $17.06 | $16.96 | $17.04 | $11.89 | 4,001 |
2015-11-17 | $17.12 | $17.13 | $16.93 | $17.02 | $11.88 | 99,054 |
2015-11-16 | $17.16 | $17.37 | $17.06 | $17.22 | $12.02 | 64,374 |
2015-11-13 | $16.48 | $16.73 | $16.44 | $16.70 | $11.65 | 173,695 |
2015-11-12 | $17.04 | $17.04 | $16.77 | $16.77 | $11.70 | 14,192 |
2015-11-11 | $17.38 | $17.45 | $17.29 | $17.36 | $12.11 | 147,736 |
2015-11-10 | $17.23 | $17.26 | $17.20 | $17.22 | $12.02 | 4,729 |
2015-11-09 | $17.48 | $17.48 | $17.18 | $17.18 | $11.99 | 16,620 |
2015-11-06 | $16.91 | $17.20 | $16.91 | $17.20 | $12.00 | 17,861 |
2015-11-05 | $17.05 | $17.05 | $16.83 | $16.91 | $11.80 | 45,968 |
2015-11-04 | $16.52 | $16.52 | $16.37 | $16.37 | $11.42 | 8,131 |
2015-11-03 | $15.79 | $15.92 | $15.79 | $15.85 | $11.06 | 3,650 |
2015-11-02 | $15.87 | $15.91 | $15.85 | $15.91 | $11.10 | 3,575 |
2015-10-30 | $16.05 | $16.07 | $15.99 | $16.05 | $11.20 | 13,184 |
2015-10-29 | $15.99 | $16.02 | $15.90 | $15.90 | $11.10 | 5,503 |
2015-10-28 | $15.95 | $15.99 | $15.77 | $15.80 | $11.03 | 6,462 |
2015-10-27 | $16.02 | $16.09 | $16.01 | $16.03 | $11.19 | 6,344 |
2015-10-26 | $16.33 | $16.33 | $16.12 | $16.15 | $11.27 | 3,620 |
2015-10-23 | $16.38 | $16.58 | $16.38 | $16.55 | $11.55 | 19,197 |
2015-10-22 | $16.05 | $16.23 | $16.05 | $16.21 | $11.31 | 5,867 |
2015-10-21 | $15.89 | $15.91 | $15.82 | $15.82 | $11.04 | 13,391 |
2015-10-20 | $16.10 | $16.12 | $16.06 | $16.12 | $11.25 | 7,471 |
2015-10-19 | $16.06 | $16.06 | $15.87 | $15.88 | $11.08 | 14,620 |
2015-10-16 | $16.15 | $16.29 | $16.10 | $16.25 | $11.34 | 16,399 |
2015-10-15 | $15.95 | $16.21 | $15.95 | $16.20 | $11.31 | 19,557 |
2015-10-14 | $15.45 | $15.58 | $15.45 | $15.54 | $10.84 | 2,269 |
2015-10-13 | $15.69 | $15.74 | $15.56 | $15.71 | $10.96 | 13,904 |
2015-10-12 | $16.14 | $16.14 | $15.86 | $15.92 | $11.11 | 20,674 |
2015-10-09 | $15.45 | $15.52 | $15.36 | $15.37 | $10.73 | 13,526 |
2015-10-08 | $15.30 | $15.67 | $15.29 | $15.61 | $10.89 | 27,864 |
2015-10-07 | $16.19 | $16.19 | $15.86 | $15.96 | $11.14 | 23,531 |
2015-10-06 | $15.66 | $15.66 | $15.46 | $15.47 | $10.80 | 14,694 |
2015-10-05 | $15.61 | $15.72 | $15.43 | $15.66 | $10.93 | 9,611 |
2015-10-02 | $15.21 | $15.42 | $15.21 | $15.39 | $10.74 | 7,555 |
2015-10-01 | $15.04 | $15.04 | $14.98 | $15.00 | $10.47 | 5,500 |
2015-09-30 | $15.16 | $15.16 | $14.86 | $14.93 | $10.42 | 21,600 |
2015-09-29 | $14.85 | $14.95 | $14.80 | $14.82 | $10.34 | 9,040 |
2015-09-28 | $14.88 | $14.88 | $14.77 | $14.77 | $10.31 | 10,989 |
2015-09-25 | $15.02 | $15.03 | $14.84 | $14.84 | $10.36 | 34,782 |
2015-09-24 | $14.74 | $14.99 | $14.74 | $14.95 | $10.43 | 55,596 |
2015-09-23 | $14.99 | $15.09 | $14.84 | $14.84 | $10.36 | 59,355 |
2015-09-22 | $15.08 | $15.19 | $15.01 | $15.01 | $10.47 | 109,329 |
2015-09-21 | $14.95 | $15.32 | $14.95 | $15.22 | $10.62 | 47,196 |
2015-09-18 | $15.07 | $15.13 | $14.83 | $14.89 | $10.39 | 79,255 |
2015-09-17 | $15.25 | $15.71 | $15.13 | $15.42 | $10.76 | 55,165 |
2015-09-16 | $15.62 | $15.80 | $15.60 | $15.75 | $10.99 | 20,820 |
2015-09-15 | $15.15 | $15.39 | $15.15 | $15.35 | $10.71 | 6,208 |
2015-09-14 | $15.04 | $15.24 | $15.00 | $15.17 | $10.59 | 117,105 |
2015-09-11 | $15.26 | $15.48 | $15.21 | $15.43 | $10.77 | 9,464 |
2015-09-10 | $15.40 | $15.55 | $15.10 | $15.32 | $10.69 | 49,593 |
2015-09-09 | $15.28 | $15.34 | $14.93 | $15.15 | $10.57 | 121,845 |
2015-09-08 | $15.31 | $15.43 | $15.25 | $15.40 | $10.75 | 38,330 |
2015-09-04 | $14.21 | $14.29 | $13.85 | $14.06 | $9.81 | 23,136 |
2015-09-03 | $14.90 | $15.04 | $14.75 | $14.77 | $10.31 | 13,245 |
2015-09-02 | $14.71 | $14.92 | $14.50 | $14.59 | $10.18 | 157,310 |
2015-09-01 | $14.63 | $15.10 | $14.32 | $14.53 | $10.14 | 158,487 |
2015-08-31 | $15.05 | $15.22 | $14.75 | $14.79 | $10.32 | 78,167 |
2015-08-28 | $15.02 | $15.08 | $14.86 | $15.06 | $10.51 | 36,695 |
2015-08-27 | $14.90 | $15.36 | $14.67 | $15.36 | $10.72 | 150,177 |
2015-08-26 | $13.50 | $14.10 | $13.42 | $14.10 | $9.84 | 67,190 |
2015-08-25 | $14.26 | $14.61 | $13.72 | $13.72 | $9.57 | 71,775 |
2015-08-24 | $15.30 | $15.30 | $13.00 | $13.87 | $9.68 | 69,340 |
2015-08-21 | $16.17 | $16.25 | $16.03 | $16.03 | $11.19 | 9,793 |
2015-08-20 | $16.84 | $16.84 | $16.47 | $16.47 | $11.49 | 59,320 |
2015-08-19 | $17.13 | $17.15 | $16.83 | $16.83 | $11.74 | 36,025 |
2015-08-18 | $17.18 | $17.18 | $16.97 | $17.02 | $11.88 | 35,914 |
2015-08-17 | $17.89 | $17.96 | $17.72 | $17.84 | $12.45 | 52,331 |
2015-08-14 | $18.30 | $18.30 | $18.09 | $18.10 | $12.63 | 17,074 |
2015-08-13 | $18.19 | $18.26 | $18.17 | $18.24 | $12.73 | 18,203 |
2015-08-12 | $18.00 | $18.04 | $17.79 | $18.02 | $12.58 | 127,288 |
2015-08-11 | $18.41 | $18.63 | $18.41 | $18.56 | $12.95 | 113,919 |
2015-08-10 | $18.95 | $19.33 | $18.95 | $19.30 | $13.47 | 24,758 |
2015-08-07 | $18.41 | $18.48 | $18.36 | $18.36 | $12.81 | 52,770 |
2015-08-06 | $18.33 | $18.33 | $18.10 | $18.11 | $12.64 | 18,699 |
Pacer CSOP FTSE China A50 ETF (AFTY) News Headlines
Recent Pacer CSOP FTSE China A50 ETF (AFTY) News
Similar Companies to Pacer CSOP FTSE China A50 ETF (AFTY) 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 | -- | -- | -- |