InfraCap MLP ETF (AMZA) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.28 ($-0.52) -1.19%
InfraCap MLP ETF - Daily Information
Click for more stock information on InfraCap MLP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.41 |
Previous Close | $43.28 |
High | $43.79 |
Low | $42.89 |
Adjusted Open | $43.41 |
Previous Adjusted Close | $43.28 |
Adjusted High | $43.79 |
Adjusted Low | $42.89 |
About InfraCap MLP ETF (AMZA)
Under normal market conditions, the Fund will invest not less than 80% of its net assets (plus the amount of any borrowings for investment purposes) in equity securities of MLPs in the energy infrastructure sector. To this end, the Fund will focus on investing in MLPs selected by Infrastructure Capital Advisors, LLC, the Fund’s sub-adviser (the “Sub-Adviser”), that, as their principal business, operate assets used in the gathering, transporting, processing, storing, refining, distributing, mining or marketing of natural gas, natural gas liquids, crude oil, refined petroleum products or coal (collectively, “energy products”) and that trade on the New York Stock Exchange (“NYSE”) or the NASDAQ Stock Market (“NASDAQ”). The Fund may invest in securities of MLPs of all capitalization sizes. The Fund’s investment strategy will be guided by the following policies: •The Fund will typically focus on “midstream” MLPs (discussed below). •In addition to investments in MLPs, the Fund may also write call and put options on securities, ETFs or security indexes in an effort to generate additional current income and reduce volatility in the Fund’s portfolio. Although not required to do so, the Fund will typically write a call option only if the option is “covered” by the Fund holding a position in the underlying securities or by other means which would permit immediate satisfaction of the Fund’s obligation as writer of the option. •The Fund may also borrow from banks for investment purposes in an amount up to 331⁄3% of its total assets, in compliance with the Investment Company Act of 1940 (the “1940 Act”). •The Fund expects to typically invest in a portfolio of between 25 to 50 MLPs; however, there is no limit on the number of MLPs in which the Fund may invest. •Under normal circumstances, the Fund will not invest more than 15% of its total assets in any one issuer. •The Fund may invest in MLP units, securities of companies holding primarily general partner or managing member interests in MLPs, and securities that themselves own interests in MLPs (e.g., exchange traded funds (“ETFs”) and other registered investment companies that invest in MLPs). The Fund may also invest for speculative purposes in options and futures contracts in connection with any of the foregoing types of securities. •The Fund may also invest in ETFs, other registered investment companies, options and futures contracts, or establish short positions in any of the foregoing, in an effort to hedge against market, interest rate or commodity risks in the Fund’s portfolio. “Midstream” MLPs are MLPs that collect, gather, process, transport and store energy products, generally without taking ownership of the energy products. Midstream MLPs may also operate ancillary businesses, including the marketing of energy products and logistical services related thereto, but are typically not engaged in the mining, production or distribution of energy products. The Sub-Adviser expects that monthly cash distributions will constitute a substantial portion of the Fund’s total investment returns, and that all or a portion of any such Fund distribution may be treated as a return of capital for tax purposes. The Fund is an actively managed ETF and, thus, does not seek to replicate the performance of a specified index of securities. Instead, it uses an active investment strategy that seeks to meet its investment objective. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in the securities of issuers engaged primarily in energy-related industries. The Fund is non-diversified, which means that it can invest a greater percentage of its assets in any one issuer than a diversified fund can. In attempting to meet its investment objective, the Fund may engage in active and frequent trading of portfolio securities. What is an Mlp? An MLP generally is treated as a partnership for U.S. federal income tax purposes, which means no U.S. federal income tax is paid by the MLP, subject to the application of certain partnership audit rules. To qualify as a partnership, an MLP must receive at least 90% of its income from qualifying sources as set forth in Section 7704(d) of the Internal Revenue Code of 1986, as amended (the “Code”). These qualifying sources include natural resource-based activities such as the processing, transportation and storage of mineral or natural resources. MLPs generally have two classes of owners, the general partner (that typically controls the operations and management of the MLP) and limited partners (that typically own common units in the MLP that have only limited voting rights).
Invest in InfraCap MLP ETF (AMZA)
Historical Stock Data for InfraCap MLP ETF (AMZA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $43.41 | $43.79 | $42.89 | $43.28 | $43.28 | 38,585 |
2025-04-24 | $42.73 | $43.80 | $42.50 | $43.80 | $43.80 | 13,832 |
2025-04-23 | $43.12 | $43.33 | $42.11 | $42.69 | $42.69 | 32,690 |
2025-04-22 | $41.67 | $42.43 | $41.40 | $42.41 | $42.41 | 17,857 |
2025-04-21 | $42.33 | $42.33 | $40.63 | $41.01 | $41.01 | 29,073 |
2025-04-17 | $42.23 | $43.28 | $42.23 | $42.73 | $42.73 | 23,987 |
2025-04-16 | $42.67 | $42.89 | $41.86 | $41.98 | $41.98 | 29,208 |
2025-04-15 | $41.59 | $42.75 | $41.59 | $42.25 | $42.25 | 29,715 |
2025-04-14 | $41.42 | $41.58 | $40.85 | $41.58 | $41.58 | 57,534 |
2025-04-11 | $39.52 | $40.31 | $38.25 | $40.01 | $40.01 | 34,083 |
2025-04-10 | $40.17 | $40.17 | $38.36 | $39.24 | $39.24 | 37,927 |
2025-04-09 | $38.26 | $41.36 | $37.37 | $40.78 | $40.78 | 71,782 |
2025-04-08 | $41.01 | $41.66 | $38.27 | $39.22 | $39.22 | 57,251 |
2025-04-07 | $38.62 | $41.20 | $37.18 | $39.42 | $39.42 | 156,310 |
2025-04-04 | $43.50 | $43.93 | $40.09 | $40.53 | $40.53 | 143,617 |
2025-04-03 | $46.50 | $46.75 | $45.11 | $45.11 | $45.11 | 52,213 |
2025-04-02 | $47.49 | $48.00 | $47.20 | $47.77 | $47.77 | 21,225 |
2025-04-01 | $47.48 | $47.62 | $46.75 | $47.54 | $47.54 | 36,997 |
2025-03-31 | $47.09 | $47.51 | $46.91 | $47.51 | $47.51 | 27,082 |
2025-03-28 | $47.41 | $47.64 | $46.98 | $47.64 | $47.64 | 14,527 |
2025-03-27 | $47.68 | $47.84 | $47.25 | $47.48 | $47.48 | 18,259 |
2025-03-26 | $47.87 | $48.20 | $47.53 | $47.99 | $47.99 | 27,406 |
2025-03-25 | $47.81 | $48.01 | $47.35 | $47.94 | $47.94 | 55,823 |
2025-03-24 | $47.60 | $48.00 | $47.37 | $47.74 | $47.74 | 42,081 |
2025-03-21 | $47.51 | $47.60 | $46.91 | $46.96 | $46.96 | 35,342 |
2025-03-20 | $47.83 | $47.99 | $47.55 | $47.79 | $47.79 | 19,381 |
2025-03-19 | $47.97 | $48.45 | $47.88 | $48.44 | $48.15 | 15,484 |
2025-03-18 | $48.11 | $48.16 | $47.51 | $47.71 | $47.42 | 30,426 |
2025-03-17 | $47.33 | $48.38 | $47.20 | $48.02 | $47.73 | 52,135 |
2025-03-14 | $46.01 | $47.23 | $46.01 | $47.06 | $46.78 | 27,852 |
2025-03-13 | $46.17 | $46.70 | $45.78 | $45.78 | $45.50 | 46,765 |
2025-03-12 | $46.15 | $46.80 | $46.06 | $46.14 | $45.86 | 20,585 |
2025-03-11 | $45.79 | $46.42 | $45.32 | $45.88 | $45.60 | 19,131 |
2025-03-10 | $44.98 | $46.25 | $44.98 | $45.53 | $45.26 | 84,513 |
2025-03-07 | $44.84 | $45.96 | $44.59 | $45.25 | $44.98 | 26,315 |
2025-03-06 | $45.31 | $45.55 | $44.25 | $44.87 | $44.60 | 48,054 |
2025-03-05 | $46.15 | $46.35 | $44.89 | $45.79 | $45.51 | 49,802 |
2025-03-04 | $47.00 | $47.00 | $45.58 | $46.39 | $46.11 | 67,315 |
2025-03-03 | $48.15 | $48.35 | $47.00 | $47.00 | $46.72 | 113,190 |
2025-02-28 | $47.08 | $48.21 | $47.04 | $48.15 | $48.15 | 32,662 |
2025-02-27 | $47.59 | $47.59 | $46.89 | $47.23 | $47.23 | 28,678 |
2025-02-26 | $47.09 | $47.43 | $46.73 | $47.18 | $47.18 | 31,448 |
2025-02-25 | $47.40 | $47.40 | $46.07 | $47.09 | $47.09 | 61,212 |
2025-02-24 | $47.82 | $47.82 | $46.57 | $47.25 | $47.25 | 30,147 |
2025-02-21 | $48.29 | $48.29 | $47.12 | $47.45 | $47.45 | 21,241 |
2025-02-20 | $48.22 | $48.45 | $47.40 | $48.45 | $48.45 | 50,051 |
2025-02-19 | $48.60 | $48.98 | $48.10 | $48.58 | $48.29 | 19,410 |
2025-02-18 | $48.06 | $48.88 | $48.06 | $48.55 | $48.26 | 81,348 |
2025-02-14 | $47.75 | $48.38 | $47.72 | $47.78 | $47.49 | 18,378 |
2025-02-13 | $46.87 | $47.96 | $46.50 | $47.11 | $46.83 | 36,383 |
2025-02-12 | $47.00 | $47.39 | $46.50 | $46.59 | $46.31 | 22,109 |
2025-02-11 | $47.78 | $47.78 | $47.10 | $47.38 | $47.10 | 29,017 |
2025-02-10 | $47.80 | $48.37 | $47.63 | $47.92 | $47.63 | 70,405 |
2025-02-07 | $47.80 | $47.80 | $46.87 | $47.47 | $47.19 | 18,435 |
2025-02-06 | $48.61 | $48.68 | $47.16 | $47.79 | $47.51 | 24,494 |
2025-02-05 | $48.10 | $48.70 | $48.10 | $48.70 | $48.41 | 19,771 |
2025-02-04 | $47.56 | $48.30 | $47.56 | $48.25 | $47.96 | 36,402 |
2025-02-03 | $46.23 | $47.89 | $46.17 | $47.75 | $47.75 | 47,842 |
2025-01-31 | $48.31 | $48.31 | $46.64 | $46.75 | $46.75 | 23,937 |
2025-01-30 | $47.89 | $48.00 | $47.27 | $47.91 | $47.91 | 23,832 |
2025-01-29 | $47.20 | $47.63 | $47.20 | $47.34 | $47.34 | 16,998 |
2025-01-28 | $46.74 | $47.25 | $46.07 | $47.25 | $47.25 | 34,437 |
2025-01-27 | $47.57 | $47.57 | $45.52 | $46.72 | $46.72 | 89,856 |
2025-01-24 | $48.18 | $48.35 | $47.57 | $48.23 | $48.23 | 36,238 |
2025-01-23 | $47.90 | $48.31 | $47.61 | $47.91 | $47.91 | 54,705 |
2025-01-22 | $48.71 | $48.98 | $47.58 | $47.64 | $47.64 | 90,062 |
2025-01-21 | $47.92 | $48.88 | $47.70 | $48.52 | $48.52 | 165,694 |
2025-01-17 | $47.51 | $47.77 | $47.15 | $47.52 | $47.24 | 33,088 |
2025-01-16 | $46.68 | $47.47 | $46.21 | $47.32 | $47.04 | 16,884 |
2025-01-15 | $46.83 | $46.83 | $46.16 | $46.31 | $46.03 | 25,812 |
2025-01-14 | $45.05 | $46.51 | $45.00 | $46.05 | $45.78 | 33,533 |
2025-01-13 | $44.30 | $45.05 | $44.27 | $44.81 | $44.54 | 27,123 |
2025-01-10 | $44.76 | $44.97 | $44.00 | $44.51 | $44.25 | 45,728 |
2025-01-08 | $43.62 | $44.55 | $43.59 | $44.55 | $44.29 | 19,311 |
2025-01-07 | $43.95 | $44.00 | $43.44 | $43.92 | $43.66 | 20,936 |
2025-01-06 | $43.68 | $44.08 | $43.54 | $43.54 | $43.28 | 29,330 |
2025-01-03 | $43.92 | $43.92 | $43.52 | $43.60 | $43.34 | 34,715 |
2025-01-02 | $43.10 | $43.59 | $42.85 | $43.54 | $43.28 | 43,972 |
2024-12-31 | $42.74 | $43.10 | $42.53 | $42.78 | $42.53 | 34,683 |
2024-12-30 | $42.23 | $42.77 | $41.90 | $42.46 | $42.21 | 39,578 |
2024-12-27 | $42.34 | $42.86 | $41.92 | $42.86 | $42.61 | 12,379 |
2024-12-26 | $42.97 | $42.97 | $42.05 | $42.14 | $41.89 | 11,419 |
2024-12-24 | $42.50 | $43.10 | $42.32 | $42.74 | $42.49 | 22,330 |
2024-12-23 | $41.79 | $42.41 | $41.49 | $42.41 | $42.16 | 40,821 |
2024-12-20 | $41.25 | $42.16 | $41.25 | $41.65 | $41.40 | 18,969 |
2024-12-19 | $41.97 | $42.43 | $41.27 | $41.40 | $40.90 | 37,127 |
2024-12-18 | $42.91 | $42.95 | $41.26 | $41.39 | $40.89 | 35,115 |
2024-12-17 | $43.05 | $43.09 | $42.54 | $42.84 | $42.32 | 35,511 |
2024-12-16 | $44.25 | $44.36 | $43.26 | $43.39 | $42.87 | 24,594 |
2024-12-13 | $44.67 | $44.67 | $44.20 | $44.25 | $44.25 | 14,557 |
2024-12-12 | $44.30 | $44.77 | $44.29 | $44.56 | $44.56 | 14,790 |
2024-12-11 | $44.00 | $44.50 | $43.95 | $44.19 | $44.19 | 30,890 |
2024-12-10 | $44.52 | $44.58 | $43.18 | $43.18 | $43.18 | 38,317 |
2024-12-09 | $45.45 | $45.77 | $44.05 | $44.90 | $44.90 | 65,399 |
2024-12-06 | $45.85 | $46.00 | $45.02 | $45.23 | $45.23 | 29,044 |
2024-12-05 | $45.20 | $46.01 | $45.20 | $45.38 | $45.38 | 22,825 |
2024-12-04 | $46.09 | $46.24 | $45.17 | $45.20 | $45.20 | 36,501 |
2024-12-03 | $46.28 | $46.40 | $45.86 | $46.14 | $46.14 | 22,643 |
2024-12-02 | $47.38 | $47.38 | $46.08 | $46.20 | $46.20 | 52,880 |
2024-11-29 | $46.00 | $47.48 | $46.00 | $47.31 | $47.31 | 37,629 |
2024-11-27 | $45.34 | $46.15 | $45.34 | $46.15 | $46.15 | 24,982 |
2024-11-26 | $44.68 | $45.25 | $44.68 | $45.25 | $45.25 | 34,154 |
2024-11-25 | $45.60 | $45.60 | $44.41 | $44.75 | $44.75 | 56,524 |
2024-11-22 | $44.90 | $45.45 | $44.80 | $45.45 | $45.45 | 77,128 |
2024-11-21 | $44.05 | $44.85 | $43.86 | $44.85 | $44.85 | 42,032 |
2024-11-20 | $43.94 | $43.94 | $43.33 | $43.86 | $43.86 | 25,081 |
2024-11-19 | $43.67 | $43.95 | $43.51 | $43.95 | $43.69 | 35,498 |
2024-11-18 | $42.96 | $43.74 | $42.85 | $43.74 | $43.48 | 101,045 |
2024-11-15 | $42.44 | $43.04 | $42.38 | $42.87 | $42.87 | 63,230 |
2024-11-14 | $42.20 | $42.38 | $41.80 | $42.38 | $42.38 | 72,274 |
2024-11-13 | $42.00 | $42.35 | $41.65 | $42.00 | $42.00 | 37,704 |
2024-11-12 | $42.20 | $42.38 | $41.62 | $41.88 | $41.88 | 64,777 |
2024-11-11 | $42.06 | $42.33 | $41.89 | $42.10 | $42.10 | 90,468 |
2024-11-08 | $42.14 | $42.23 | $41.83 | $41.89 | $41.89 | 36,643 |
2024-11-07 | $42.00 | $42.25 | $41.68 | $42.06 | $42.06 | 32,723 |
2024-11-06 | $41.00 | $41.95 | $40.96 | $41.91 | $41.91 | 68,802 |
2024-11-05 | $39.94 | $40.77 | $39.94 | $40.26 | $40.26 | 30,467 |
2024-11-04 | $39.55 | $39.94 | $39.00 | $39.62 | $39.62 | 24,816 |
2024-11-01 | $39.79 | $39.92 | $39.38 | $39.38 | $39.38 | 29,682 |
2024-10-31 | $39.90 | $39.90 | $39.48 | $39.55 | $39.55 | 41,895 |
2024-10-30 | $40.03 | $40.14 | $39.70 | $39.97 | $39.97 | 34,664 |
2024-10-29 | $40.00 | $40.00 | $39.50 | $39.85 | $39.85 | 43,506 |
2024-10-28 | $40.12 | $40.36 | $39.86 | $39.96 | $39.96 | 29,425 |
2024-10-25 | $40.45 | $40.58 | $40.07 | $40.45 | $40.45 | 27,973 |
2024-10-24 | $40.40 | $40.40 | $40.01 | $40.40 | $40.40 | 13,499 |
2024-10-23 | $40.19 | $40.35 | $39.84 | $40.10 | $40.10 | 18,679 |
2024-10-22 | $40.28 | $40.31 | $39.98 | $40.19 | $40.19 | 19,267 |
2024-10-21 | $40.59 | $40.81 | $40.04 | $40.08 | $40.08 | 29,715 |
2024-10-18 | $40.84 | $41.00 | $40.50 | $41.00 | $40.74 | 23,752 |
2024-10-17 | $41.24 | $41.26 | $40.75 | $40.76 | $40.50 | 24,934 |
2024-10-16 | $41.17 | $41.32 | $40.99 | $41.08 | $40.81 | 20,148 |
2024-10-15 | $41.29 | $41.29 | $40.89 | $41.07 | $40.81 | 32,929 |
2024-10-14 | $41.59 | $41.77 | $41.35 | $41.77 | $41.50 | 39,723 |
2024-10-11 | $41.43 | $41.55 | $41.41 | $41.50 | $41.23 | 24,249 |
2024-10-10 | $41.29 | $41.54 | $41.00 | $41.45 | $41.18 | 24,529 |
2024-10-09 | $40.71 | $41.29 | $40.46 | $41.29 | $41.02 | 17,907 |
2024-10-08 | $41.51 | $41.51 | $40.77 | $40.80 | $40.54 | 29,808 |
2024-10-07 | $41.51 | $41.86 | $41.35 | $41.61 | $41.34 | 37,066 |
2024-10-04 | $41.50 | $41.71 | $41.31 | $41.50 | $41.50 | 28,404 |
2024-10-03 | $40.74 | $41.46 | $40.70 | $41.21 | $41.21 | 38,613 |
2024-10-02 | $40.99 | $41.07 | $40.49 | $40.74 | $40.74 | 32,029 |
2024-10-01 | $40.51 | $40.85 | $40.26 | $40.80 | $40.80 | 23,018 |
2024-09-30 | $40.23 | $40.59 | $40.00 | $40.59 | $40.59 | 28,630 |
2024-09-27 | $40.26 | $40.35 | $39.94 | $40.21 | $40.21 | 119,790 |
2024-09-26 | $41.02 | $41.02 | $39.90 | $40.22 | $40.22 | 39,113 |
2024-09-25 | $41.27 | $41.38 | $40.73 | $41.08 | $41.08 | 11,826 |
2024-09-24 | $41.26 | $41.42 | $40.99 | $41.26 | $41.26 | 24,051 |
2024-09-23 | $40.65 | $41.31 | $40.65 | $41.11 | $41.11 | 19,312 |
2024-09-20 | $40.65 | $40.75 | $40.48 | $40.53 | $40.53 | 14,083 |
2024-09-19 | $41.46 | $41.66 | $40.94 | $40.96 | $40.70 | 37,248 |
2024-09-18 | $41.38 | $41.62 | $40.96 | $41.12 | $40.86 | 22,439 |
2024-09-17 | $41.49 | $41.72 | $41.17 | $41.36 | $41.10 | 29,639 |
2024-09-16 | $41.01 | $41.38 | $40.97 | $41.38 | $41.12 | 34,922 |
2024-09-13 | $40.60 | $41.00 | $40.60 | $41.00 | $40.74 | 22,962 |
2024-09-12 | $40.18 | $40.61 | $40.03 | $40.42 | $40.16 | 16,357 |
2024-09-11 | $39.87 | $40.16 | $39.51 | $39.97 | $39.72 | 15,756 |
2024-09-10 | $39.70 | $40.08 | $39.47 | $40.02 | $40.02 | 16,979 |
2024-09-09 | $40.00 | $40.03 | $39.76 | $39.77 | $39.77 | 17,548 |
2024-09-06 | $40.25 | $40.49 | $39.72 | $39.82 | $39.82 | 16,584 |
2024-09-05 | $40.29 | $40.66 | $40.27 | $40.29 | $40.29 | 19,598 |
2024-09-04 | $40.41 | $40.81 | $40.06 | $40.06 | $40.06 | 14,402 |
2024-09-03 | $40.92 | $40.92 | $39.79 | $40.65 | $40.65 | 30,758 |
2024-08-30 | $40.50 | $41.07 | $40.50 | $41.07 | $41.07 | 23,400 |
2024-08-29 | $40.00 | $40.77 | $39.99 | $40.72 | $40.72 | 31,489 |
2024-08-28 | $40.11 | $40.11 | $39.44 | $39.86 | $39.86 | 19,324 |
2024-08-27 | $40.63 | $40.77 | $40.10 | $40.21 | $40.21 | 16,022 |
2024-08-26 | $40.75 | $41.06 | $40.50 | $40.63 | $40.63 | 31,101 |
2024-08-23 | $40.28 | $40.73 | $40.28 | $40.53 | $40.53 | 28,784 |
2024-08-22 | $39.95 | $40.25 | $39.95 | $40.15 | $40.15 | 25,551 |
2024-08-21 | $39.91 | $40.19 | $39.77 | $39.87 | $39.87 | 27,033 |
2024-08-20 | $40.94 | $40.94 | $39.82 | $39.85 | $39.85 | 36,270 |
2024-08-19 | $40.88 | $41.36 | $40.83 | $41.10 | $40.83 | 30,908 |
2024-08-16 | $39.82 | $40.95 | $39.72 | $40.95 | $40.68 | 24,819 |
2024-08-15 | $39.48 | $40.14 | $39.40 | $40.03 | $39.77 | 32,154 |
2024-08-14 | $38.53 | $39.51 | $38.53 | $39.51 | $39.51 | 28,597 |
2024-08-13 | $38.60 | $38.60 | $38.15 | $38.51 | $38.51 | 45,930 |
2024-08-12 | $39.44 | $39.58 | $38.41 | $38.52 | $38.52 | 44,332 |
2024-08-09 | $40.20 | $40.20 | $39.08 | $39.44 | $39.44 | 33,432 |
2024-08-08 | $39.55 | $40.11 | $39.40 | $39.92 | $39.92 | 18,302 |
2024-08-07 | $40.49 | $40.58 | $39.14 | $39.50 | $39.50 | 34,242 |
2024-08-06 | $38.91 | $39.99 | $38.91 | $39.83 | $39.83 | 63,154 |
2024-08-05 | $38.50 | $39.00 | $37.57 | $38.76 | $38.76 | 123,188 |
2024-08-02 | $40.49 | $40.49 | $39.43 | $39.78 | $39.78 | 54,514 |
2024-08-01 | $41.22 | $41.55 | $40.52 | $40.87 | $40.87 | 17,755 |
2024-07-31 | $41.80 | $41.98 | $41.21 | $41.21 | $41.21 | 27,681 |
2024-07-30 | $41.28 | $41.64 | $41.00 | $41.64 | $41.64 | 23,261 |
2024-07-29 | $41.36 | $41.45 | $40.81 | $41.11 | $41.11 | 28,767 |
2024-07-26 | $41.12 | $41.71 | $40.90 | $41.44 | $41.44 | 30,897 |
2024-07-25 | $41.21 | $41.48 | $40.85 | $40.88 | $40.88 | 30,277 |
2024-07-24 | $42.40 | $42.40 | $41.12 | $41.12 | $41.12 | 35,514 |
2024-07-23 | $42.56 | $42.56 | $42.14 | $42.19 | $42.19 | 25,870 |
2024-07-22 | $42.44 | $42.66 | $42.00 | $42.56 | $42.56 | 55,342 |
2024-07-19 | $42.73 | $43.08 | $42.47 | $42.58 | $42.32 | 114,732 |
2024-07-18 | $42.54 | $43.00 | $42.54 | $42.70 | $42.44 | 40,244 |
2024-07-17 | $42.43 | $42.97 | $42.43 | $42.53 | $42.27 | 22,537 |
2024-07-16 | $42.14 | $42.62 | $42.06 | $42.50 | $42.24 | 29,859 |
2024-07-15 | $42.00 | $42.48 | $41.80 | $42.32 | $42.06 | 65,017 |
2024-07-12 | $41.60 | $41.89 | $41.46 | $41.84 | $41.84 | 25,049 |
2024-07-11 | $41.37 | $41.63 | $41.27 | $41.39 | $41.39 | 41,445 |
2024-07-10 | $41.36 | $41.48 | $41.23 | $41.41 | $41.41 | 31,831 |
2024-07-09 | $41.29 | $41.67 | $41.19 | $41.51 | $41.51 | 30,384 |
2024-07-08 | $41.24 | $41.64 | $41.24 | $41.48 | $41.48 | 23,062 |
2024-07-05 | $41.88 | $41.96 | $41.28 | $41.45 | $41.45 | 33,642 |
2024-07-03 | $41.46 | $42.20 | $41.46 | $41.88 | $41.88 | 20,649 |
2024-07-02 | $41.27 | $41.84 | $41.27 | $41.48 | $41.48 | 28,067 |
2024-07-01 | $41.44 | $41.45 | $40.88 | $41.04 | $41.04 | 31,265 |
2024-06-28 | $40.83 | $41.29 | $40.58 | $41.10 | $41.10 | 39,635 |
2024-06-27 | $40.87 | $40.93 | $40.50 | $40.73 | $40.73 | 109,153 |
2024-06-26 | $40.59 | $40.77 | $40.42 | $40.75 | $40.75 | 26,473 |
2024-06-25 | $40.45 | $40.75 | $40.30 | $40.75 | $40.75 | 17,985 |
2024-06-24 | $39.57 | $40.55 | $39.57 | $40.45 | $40.45 | 58,286 |
2024-06-21 | $39.50 | $39.83 | $39.43 | $39.54 | $39.54 | 21,448 |
2024-06-20 | $39.05 | $39.50 | $39.00 | $39.49 | $39.49 | 31,341 |
2024-06-18 | $39.00 | $39.62 | $39.00 | $39.21 | $38.95 | 38,742 |
2024-06-17 | $38.49 | $39.19 | $38.49 | $39.13 | $38.87 | 39,969 |
2024-06-14 | $39.01 | $39.03 | $38.50 | $38.54 | $38.29 | 23,896 |
2024-06-13 | $39.25 | $39.32 | $38.98 | $39.01 | $38.75 | 25,652 |
2024-06-12 | $39.78 | $39.82 | $39.28 | $39.42 | $39.16 | 18,361 |
2024-06-11 | $39.93 | $39.93 | $39.35 | $39.61 | $39.35 | 19,384 |
2024-06-10 | $39.29 | $40.00 | $39.29 | $39.94 | $39.68 | 48,297 |
2024-06-07 | $39.07 | $39.51 | $38.83 | $39.32 | $39.06 | 20,668 |
2024-06-06 | $38.66 | $39.23 | $38.66 | $39.23 | $38.97 | 16,809 |
2024-06-05 | $38.53 | $38.84 | $38.33 | $38.61 | $38.36 | 29,228 |
2024-06-04 | $38.12 | $38.45 | $37.76 | $38.39 | $38.14 | 31,907 |
2024-06-03 | $39.00 | $39.00 | $38.15 | $38.29 | $38.04 | 40,237 |
2024-05-31 | $38.27 | $38.82 | $38.27 | $38.81 | $38.81 | 42,910 |
2024-05-30 | $38.20 | $38.49 | $38.05 | $38.23 | $38.23 | 19,049 |
2024-05-29 | $38.64 | $38.67 | $38.02 | $38.02 | $38.02 | 41,488 |
2024-05-28 | $39.07 | $39.12 | $38.50 | $38.68 | $38.68 | 59,791 |
2024-05-24 | $38.94 | $39.25 | $38.57 | $39.25 | $39.25 | 29,514 |
2024-05-23 | $39.50 | $39.65 | $38.59 | $38.74 | $38.74 | 34,238 |
2024-05-22 | $40.00 | $40.05 | $39.23 | $39.37 | $39.37 | 30,383 |
2024-05-21 | $40.42 | $40.42 | $40.05 | $40.05 | $40.05 | 19,163 |
2024-05-20 | $40.07 | $40.50 | $39.93 | $40.49 | $40.49 | 29,335 |
2024-05-17 | $39.95 | $40.35 | $39.63 | $40.24 | $40.24 | 29,347 |
2024-05-16 | $40.40 | $40.40 | $39.80 | $39.80 | $39.80 | 40,946 |
2024-05-15 | $40.28 | $40.28 | $39.74 | $40.15 | $40.15 | 50,374 |
2024-05-14 | $39.76 | $40.07 | $39.61 | $40.07 | $40.07 | 24,212 |
2024-05-13 | $40.34 | $40.56 | $39.77 | $39.80 | $39.80 | 29,025 |
2024-05-10 | $40.72 | $40.72 | $40.00 | $40.36 | $40.36 | 122,878 |
2024-05-09 | $40.42 | $40.95 | $40.40 | $40.95 | $40.95 | 15,843 |
2024-05-08 | $39.97 | $40.43 | $39.87 | $40.43 | $40.43 | 17,910 |
2024-05-07 | $39.97 | $40.10 | $39.73 | $39.84 | $39.84 | 27,949 |
2024-05-06 | $39.79 | $39.95 | $39.55 | $39.70 | $39.70 | 37,667 |
2024-05-03 | $39.50 | $39.67 | $39.20 | $39.47 | $39.47 | 19,315 |
2024-05-02 | $38.88 | $39.42 | $38.82 | $39.07 | $39.07 | 38,331 |
2024-05-01 | $39.31 | $39.31 | $38.49 | $38.67 | $38.67 | 43,290 |
2024-04-30 | $40.70 | $40.70 | $39.25 | $39.26 | $39.26 | 87,079 |
2024-04-29 | $40.98 | $41.10 | $40.76 | $41.10 | $41.10 | 58,481 |
2024-04-26 | $40.56 | $40.90 | $40.33 | $40.90 | $40.90 | 25,026 |
2024-04-25 | $40.55 | $40.87 | $40.24 | $40.87 | $40.87 | 24,535 |
2024-04-24 | $40.55 | $40.77 | $40.20 | $40.73 | $40.73 | 27,002 |
2024-04-23 | $40.42 | $40.72 | $40.25 | $40.57 | $40.57 | 19,242 |
2024-04-22 | $40.08 | $40.47 | $39.80 | $40.21 | $40.21 | 41,095 |
2024-04-19 | $39.48 | $40.60 | $39.48 | $40.48 | $40.22 | 46,430 |
2024-04-18 | $39.11 | $39.69 | $39.11 | $39.50 | $39.25 | 26,159 |
2024-04-17 | $38.45 | $39.13 | $38.26 | $38.90 | $38.65 | 29,292 |
2024-04-16 | $38.71 | $38.80 | $38.25 | $38.45 | $38.45 | 34,855 |
2024-04-15 | $39.81 | $40.00 | $38.78 | $38.84 | $38.84 | 64,168 |
2024-04-12 | $40.45 | $40.91 | $39.55 | $39.55 | $39.55 | 29,268 |
2024-04-11 | $40.59 | $40.59 | $40.02 | $40.23 | $40.23 | 31,632 |
2024-04-10 | $40.82 | $40.96 | $40.46 | $40.65 | $40.65 | 18,502 |
2024-04-09 | $41.61 | $41.61 | $40.91 | $41.04 | $41.04 | 39,251 |
2024-04-08 | $41.67 | $41.83 | $41.36 | $41.49 | $41.49 | 43,833 |
2024-04-05 | $41.99 | $41.99 | $41.29 | $41.64 | $41.64 | 33,618 |
2024-04-04 | $42.00 | $42.32 | $41.60 | $41.66 | $41.66 | 42,978 |
2024-04-03 | $41.77 | $42.10 | $41.58 | $42.10 | $42.10 | 31,886 |
2024-04-02 | $41.02 | $41.66 | $40.96 | $41.66 | $41.66 | 83,473 |
2024-04-01 | $41.12 | $41.13 | $40.79 | $40.98 | $40.98 | 84,397 |
2024-03-28 | $40.54 | $41.20 | $40.52 | $41.20 | $41.20 | 52,550 |
2024-03-27 | $40.23 | $40.43 | $40.15 | $40.34 | $40.34 | 25,287 |
2024-03-26 | $40.41 | $40.44 | $40.02 | $40.34 | $40.34 | 42,764 |
2024-03-25 | $40.28 | $40.77 | $40.13 | $40.40 | $40.40 | 80,121 |
2024-03-22 | $40.71 | $40.71 | $40.25 | $40.29 | $40.29 | 41,682 |
2024-03-21 | $40.48 | $40.63 | $40.35 | $40.62 | $40.62 | 37,144 |
2024-03-20 | $40.38 | $40.50 | $40.04 | $40.49 | $40.49 | 31,632 |
2024-03-19 | $40.26 | $40.50 | $39.90 | $40.50 | $40.24 | 38,761 |
2024-03-18 | $40.18 | $40.18 | $39.86 | $40.16 | $39.90 | 39,984 |
2024-03-15 | $39.33 | $39.86 | $39.33 | $39.85 | $39.60 | 20,895 |
2024-03-14 | $40.05 | $40.10 | $39.21 | $39.21 | $38.96 | 41,276 |
2024-03-13 | $40.04 | $40.36 | $39.97 | $40.06 | $39.80 | 22,806 |
2024-03-12 | $39.82 | $40.08 | $39.78 | $40.00 | $39.74 | 21,897 |
2024-03-11 | $39.59 | $39.81 | $39.28 | $39.74 | $39.48 | 87,729 |
2024-03-08 | $39.98 | $40.13 | $39.27 | $39.60 | $39.35 | 76,563 |
2024-03-07 | $40.20 | $40.30 | $39.95 | $40.15 | $39.89 | 30,508 |
2024-03-06 | $39.85 | $40.33 | $39.78 | $40.15 | $39.89 | 42,824 |
2024-03-05 | $39.29 | $39.91 | $39.20 | $39.78 | $39.53 | 45,415 |
2024-03-04 | $39.38 | $39.56 | $39.21 | $39.23 | $38.98 | 25,827 |
2024-03-01 | $38.93 | $39.43 | $38.93 | $39.26 | $39.26 | 43,641 |
2024-02-29 | $38.75 | $38.91 | $38.60 | $38.78 | $38.78 | 22,290 |
2024-02-28 | $38.85 | $39.22 | $38.40 | $38.50 | $38.50 | 20,742 |
2024-02-27 | $38.98 | $39.34 | $38.80 | $38.94 | $38.94 | 27,649 |
2024-02-26 | $39.45 | $39.45 | $38.75 | $38.89 | $38.89 | 55,250 |
2024-02-23 | $39.06 | $39.42 | $39.00 | $39.27 | $39.27 | 31,573 |
2024-02-22 | $38.97 | $39.25 | $38.74 | $39.08 | $39.08 | 53,749 |
2024-02-21 | $38.52 | $38.86 | $38.41 | $38.85 | $38.85 | 26,022 |
2024-02-20 | $38.19 | $38.70 | $37.99 | $38.58 | $38.32 | 93,477 |
2024-02-16 | $37.63 | $38.44 | $37.63 | $38.44 | $38.18 | 110,451 |
2024-02-15 | $36.99 | $37.82 | $36.91 | $37.80 | $37.55 | 45,130 |
2024-02-14 | $36.81 | $36.96 | $36.60 | $36.82 | $36.58 | 21,662 |
2024-02-13 | $36.98 | $37.07 | $36.55 | $36.58 | $36.34 | 37,224 |
2024-02-12 | $36.53 | $37.15 | $36.53 | $37.01 | $36.77 | 37,971 |
2024-02-09 | $36.42 | $36.68 | $36.20 | $36.53 | $36.29 | 29,770 |
2024-02-08 | $36.30 | $36.51 | $36.20 | $36.23 | $35.99 | 22,107 |
2024-02-07 | $36.31 | $36.35 | $36.01 | $36.20 | $35.96 | 34,401 |
2024-02-06 | $36.49 | $36.49 | $36.00 | $36.00 | $35.76 | 44,630 |
2024-02-05 | $36.40 | $36.55 | $36.00 | $36.41 | $36.17 | 48,107 |
2024-02-02 | $36.66 | $36.89 | $36.42 | $36.47 | $36.47 | 46,404 |
2024-02-01 | $36.82 | $37.45 | $36.70 | $36.90 | $36.90 | 34,596 |
2024-01-31 | $37.24 | $37.33 | $36.70 | $36.77 | $36.77 | 45,692 |
2024-01-30 | $37.34 | $37.42 | $37.00 | $37.29 | $37.29 | 56,584 |
2024-01-29 | $37.02 | $37.34 | $36.73 | $37.34 | $37.34 | 48,037 |
2024-01-26 | $36.53 | $36.99 | $36.44 | $36.99 | $36.99 | 38,080 |
2024-01-25 | $35.96 | $36.58 | $35.91 | $36.58 | $36.58 | 33,136 |
2024-01-24 | $35.85 | $36.05 | $35.62 | $35.91 | $35.91 | 31,524 |
2024-01-23 | $35.81 | $35.96 | $35.53 | $35.60 | $35.60 | 24,527 |
2024-01-22 | $35.26 | $35.86 | $35.19 | $35.77 | $35.77 | 44,656 |
2024-01-19 | $35.04 | $35.08 | $34.82 | $35.01 | $34.76 | 39,274 |
2024-01-18 | $35.94 | $35.94 | $34.82 | $35.01 | $34.76 | 129,341 |
2024-01-17 | $35.44 | $35.65 | $34.90 | $35.44 | $35.18 | 52,532 |
2024-01-16 | $36.18 | $36.26 | $35.50 | $35.63 | $35.37 | 52,939 |
2024-01-12 | $36.00 | $36.19 | $35.71 | $36.18 | $36.18 | 33,847 |
2024-01-11 | $35.79 | $35.84 | $35.50 | $35.63 | $35.63 | 20,813 |
2024-01-10 | $35.70 | $35.93 | $35.52 | $35.71 | $35.71 | 22,835 |
2024-01-09 | $35.70 | $35.70 | $35.35 | $35.70 | $35.70 | 35,264 |
2024-01-08 | $35.50 | $35.74 | $35.18 | $35.72 | $35.72 | 40,038 |
2024-01-05 | $35.70 | $36.01 | $35.54 | $35.79 | $35.79 | 39,002 |
2024-01-04 | $35.94 | $36.39 | $35.55 | $35.70 | $35.70 | 54,194 |
2024-01-03 | $35.70 | $36.13 | $35.52 | $35.89 | $35.89 | 34,301 |
2024-01-02 | $35.34 | $35.60 | $35.18 | $35.59 | $35.59 | 44,382 |
2023-12-29 | $35.16 | $35.32 | $34.98 | $35.32 | $35.32 | 40,068 |
2023-12-28 | $35.25 | $35.36 | $35.06 | $35.16 | $35.16 | 20,309 |
2023-12-27 | $35.46 | $35.46 | $35.00 | $35.31 | $35.31 | 30,422 |
2023-12-26 | $35.14 | $35.45 | $35.03 | $35.42 | $35.42 | 26,571 |
2023-12-22 | $35.27 | $35.46 | $35.06 | $35.11 | $35.11 | 28,471 |
2023-12-21 | $35.55 | $35.55 | $35.00 | $35.30 | $35.30 | 31,962 |
2023-12-20 | $35.50 | $35.58 | $35.12 | $35.55 | $35.55 | 20,534 |
2023-12-19 | $35.50 | $35.86 | $35.29 | $35.62 | $35.38 | 32,233 |
2023-12-18 | $35.43 | $35.92 | $35.35 | $35.88 | $35.64 | 27,204 |
2023-12-15 | $35.55 | $35.55 | $34.99 | $35.08 | $34.84 | 32,188 |
2023-12-14 | $35.22 | $35.94 | $35.22 | $35.55 | $35.31 | 33,719 |
2023-12-13 | $34.49 | $35.13 | $34.23 | $35.00 | $34.77 | 39,696 |
2023-12-12 | $34.81 | $35.02 | $34.18 | $34.53 | $34.30 | 71,999 |
2023-12-11 | $35.74 | $35.75 | $34.88 | $34.90 | $34.67 | 66,023 |
2023-12-08 | $35.61 | $35.90 | $35.54 | $35.74 | $35.50 | 17,484 |
2023-12-07 | $35.93 | $36.28 | $35.51 | $35.53 | $35.29 | 36,811 |
2023-12-06 | $36.81 | $37.00 | $35.85 | $35.85 | $35.61 | 56,204 |
2023-12-05 | $37.40 | $37.40 | $36.83 | $36.83 | $36.58 | 34,406 |
2023-12-04 | $37.55 | $37.66 | $37.26 | $37.50 | $37.25 | 36,604 |
2023-12-01 | $37.30 | $37.72 | $36.92 | $37.65 | $37.65 | 45,822 |
2023-11-30 | $36.65 | $37.29 | $36.54 | $37.29 | $37.29 | 70,830 |
2023-11-29 | $36.22 | $36.75 | $36.13 | $36.35 | $36.35 | 36,819 |
2023-11-28 | $36.28 | $36.43 | $36.03 | $36.16 | $36.16 | 24,042 |
2023-11-27 | $36.28 | $36.47 | $36.04 | $36.27 | $36.27 | 32,924 |
2023-11-24 | $35.97 | $36.58 | $35.95 | $36.43 | $36.43 | 21,240 |
2023-11-22 | $35.63 | $36.21 | $35.54 | $35.98 | $35.98 | 26,641 |
2023-11-21 | $35.91 | $36.10 | $35.74 | $35.90 | $35.90 | 35,298 |
2023-11-20 | $35.90 | $36.18 | $35.81 | $35.82 | $35.82 | 41,263 |
2023-11-17 | $35.41 | $36.21 | $35.41 | $36.10 | $35.86 | 34,933 |
2023-11-16 | $35.61 | $35.61 | $35.13 | $35.25 | $35.01 | 27,925 |
2023-11-15 | $35.58 | $36.05 | $35.58 | $35.75 | $35.51 | 25,403 |
2023-11-14 | $35.56 | $35.71 | $35.13 | $35.52 | $35.28 | 39,720 |
2023-11-13 | $34.80 | $35.14 | $34.80 | $35.14 | $34.91 | 49,656 |
2023-11-10 | $34.71 | $35.13 | $34.71 | $34.80 | $34.80 | 28,681 |
2023-11-09 | $35.16 | $35.17 | $34.69 | $34.79 | $34.79 | 35,372 |
2023-11-08 | $35.66 | $35.98 | $34.67 | $34.81 | $34.81 | 69,079 |
2023-11-07 | $35.59 | $35.59 | $35.17 | $35.20 | $35.20 | 46,517 |
2023-11-06 | $36.09 | $36.15 | $35.73 | $35.85 | $35.85 | 71,669 |
2023-11-03 | $36.00 | $36.05 | $35.54 | $36.01 | $36.01 | 47,323 |
2023-11-02 | $34.69 | $35.81 | $34.69 | $35.42 | $35.42 | 66,546 |
2023-11-01 | $34.40 | $34.88 | $33.93 | $34.34 | $34.34 | 15,536 |
2023-10-31 | $34.11 | $34.67 | $33.97 | $34.35 | $34.35 | 32,410 |
2023-10-30 | $34.36 | $34.39 | $33.85 | $34.18 | $34.18 | 72,924 |
2023-10-27 | $34.59 | $34.59 | $34.06 | $34.15 | $34.15 | 26,692 |
2023-10-26 | $34.55 | $34.76 | $34.35 | $34.49 | $34.49 | 40,225 |
2023-10-25 | $34.65 | $35.02 | $34.65 | $34.76 | $34.76 | 17,297 |
2023-10-24 | $35.07 | $35.07 | $34.54 | $34.75 | $34.75 | 17,335 |
2023-10-23 | $34.99 | $35.22 | $34.72 | $34.90 | $34.90 | 36,150 |
2023-10-20 | $35.35 | $36.00 | $34.94 | $35.28 | $35.28 | 68,362 |
2023-10-19 | $35.54 | $35.86 | $35.40 | $35.47 | $35.23 | 27,326 |
2023-10-18 | $35.50 | $35.79 | $35.43 | $35.61 | $35.37 | 22,393 |
2023-10-17 | $35.42 | $35.65 | $35.28 | $35.35 | $35.11 | 32,489 |
2023-10-16 | $35.33 | $35.50 | $35.09 | $35.45 | $35.21 | 36,273 |
2023-10-13 | $35.04 | $35.30 | $34.96 | $35.07 | $34.83 | 27,781 |
2023-10-12 | $34.91 | $34.92 | $34.47 | $34.92 | $34.68 | 17,924 |
2023-10-11 | $34.65 | $34.95 | $34.64 | $34.80 | $34.56 | 25,332 |
2023-10-10 | $34.46 | $34.83 | $34.46 | $34.69 | $34.46 | 25,884 |
2023-10-09 | $33.73 | $34.30 | $33.73 | $34.29 | $34.06 | 33,064 |
2023-10-06 | $33.15 | $33.69 | $32.92 | $33.38 | $33.15 | 23,594 |
2023-10-05 | $32.69 | $33.29 | $32.69 | $33.15 | $32.93 | 129,455 |
2023-10-04 | $33.24 | $33.30 | $32.53 | $32.71 | $32.49 | 62,148 |
2023-10-03 | $34.23 | $34.23 | $33.22 | $33.57 | $33.34 | 74,455 |
2023-10-02 | $34.79 | $34.81 | $34.03 | $34.81 | $34.57 | 99,367 |
2023-09-29 | $35.38 | $35.38 | $34.59 | $34.95 | $34.71 | 31,916 |
2023-09-28 | $35.02 | $35.17 | $34.82 | $35.09 | $34.85 | 24,159 |
2023-09-27 | $34.79 | $35.17 | $34.74 | $35.17 | $34.93 | 14,621 |
2023-09-26 | $35.24 | $35.24 | $34.42 | $34.55 | $34.32 | 59,724 |
2023-09-25 | $34.86 | $35.64 | $34.68 | $35.64 | $35.40 | 35,965 |
2023-09-22 | $35.29 | $35.60 | $34.67 | $35.23 | $35.23 | 47,138 |
2023-09-21 | $35.30 | $35.49 | $34.78 | $34.78 | $34.78 | 43,432 |
2023-09-20 | $34.90 | $35.70 | $34.90 | $35.28 | $35.28 | 31,840 |
2023-09-19 | $35.21 | $35.29 | $34.87 | $35.18 | $34.94 | 78,165 |
2023-09-18 | $35.03 | $35.03 | $34.45 | $34.78 | $34.55 | 41,789 |
2023-09-15 | $35.00 | $35.00 | $34.50 | $34.69 | $34.45 | 22,287 |
2023-09-14 | $35.03 | $35.18 | $34.67 | $34.98 | $34.74 | 27,560 |
2023-09-13 | $34.58 | $34.73 | $34.20 | $34.73 | $34.50 | 26,039 |
2023-09-12 | $34.14 | $34.59 | $34.14 | $34.58 | $34.58 | 20,052 |
2023-09-11 | $34.36 | $34.50 | $33.91 | $33.99 | $33.99 | 46,200 |
2023-09-08 | $34.06 | $34.31 | $34.06 | $34.25 | $34.25 | 23,383 |
2023-09-07 | $33.86 | $34.14 | $33.85 | $34.00 | $34.00 | 18,350 |
2023-09-06 | $34.80 | $34.80 | $33.79 | $33.81 | $33.81 | 43,794 |
2023-09-05 | $34.73 | $35.05 | $34.61 | $34.82 | $34.82 | 39,762 |
2023-09-01 | $34.32 | $34.72 | $34.30 | $34.71 | $34.71 | 22,825 |
2023-08-31 | $34.32 | $34.39 | $34.10 | $34.34 | $34.34 | 15,855 |
2023-08-30 | $34.20 | $34.39 | $34.16 | $34.28 | $34.28 | 36,927 |
2023-08-29 | $34.02 | $34.21 | $33.83 | $34.20 | $34.20 | 36,414 |
2023-08-28 | $33.76 | $34.09 | $33.71 | $33.91 | $33.91 | 39,855 |
2023-08-25 | $33.78 | $33.89 | $33.50 | $33.72 | $33.72 | 19,760 |
2023-08-24 | $33.73 | $33.87 | $33.51 | $33.58 | $33.58 | 23,855 |
2023-08-23 | $33.88 | $33.95 | $33.33 | $33.77 | $33.77 | 37,248 |
2023-08-22 | $33.81 | $33.94 | $33.65 | $33.70 | $33.70 | 77,454 |
2023-08-21 | $33.86 | $33.89 | $33.47 | $33.82 | $33.82 | 50,190 |
2023-08-18 | $33.35 | $33.97 | $33.35 | $33.86 | $33.62 | 39,023 |
2023-08-17 | $33.71 | $33.71 | $33.21 | $33.46 | $33.22 | 40,888 |
2023-08-16 | $33.01 | $33.46 | $32.79 | $33.16 | $32.93 | 69,526 |
2023-08-15 | $33.27 | $33.41 | $33.02 | $33.13 | $32.90 | 29,406 |
2023-08-14 | $33.61 | $33.77 | $33.32 | $33.55 | $33.31 | 27,443 |
2023-08-11 | $33.29 | $33.67 | $33.29 | $33.67 | $33.43 | 24,406 |
2023-08-10 | $33.47 | $33.68 | $33.15 | $33.41 | $33.17 | 14,724 |
2023-08-09 | $33.43 | $33.63 | $33.10 | $33.25 | $33.02 | 40,782 |
2023-08-08 | $33.32 | $33.61 | $33.10 | $33.58 | $33.34 | 23,070 |
2023-08-07 | $33.37 | $33.75 | $33.32 | $33.69 | $33.45 | 34,196 |
2023-08-04 | $33.50 | $33.79 | $33.16 | $33.16 | $32.93 | 23,914 |
2023-08-03 | $33.43 | $33.61 | $33.02 | $33.33 | $33.10 | 26,638 |
2023-08-02 | $33.77 | $33.77 | $33.02 | $33.35 | $33.12 | 42,282 |
2023-08-01 | $33.97 | $34.05 | $33.32 | $33.77 | $33.53 | 45,766 |
2023-07-31 | $34.03 | $34.16 | $33.93 | $34.03 | $33.79 | 162,571 |
2023-07-28 | $35.06 | $35.30 | $34.81 | $35.21 | $34.96 | 83,481 |
2023-07-27 | $35.21 | $35.30 | $34.89 | $34.94 | $34.69 | 33,668 |
2023-07-26 | $35.19 | $35.31 | $35.00 | $35.11 | $34.86 | 53,317 |
2023-07-25 | $35.26 | $35.39 | $35.15 | $35.22 | $34.97 | 28,190 |
2023-07-24 | $34.87 | $35.50 | $34.64 | $35.26 | $35.01 | 79,919 |
2023-07-21 | $34.78 | $34.98 | $34.55 | $34.77 | $34.52 | 40,006 |
2023-07-20 | $34.61 | $34.76 | $34.52 | $34.62 | $34.38 | 20,924 |
2023-07-19 | $34.64 | $34.90 | $34.62 | $34.77 | $34.29 | 24,140 |
2023-07-18 | $34.25 | $34.78 | $34.18 | $34.64 | $34.16 | 39,128 |
2023-07-17 | $34.14 | $34.33 | $34.05 | $34.15 | $33.68 | 27,411 |
2023-07-14 | $34.65 | $34.66 | $33.76 | $33.76 | $33.29 | 34,336 |
2023-07-13 | $34.17 | $34.65 | $34.17 | $34.64 | $34.16 | 55,619 |
2023-07-12 | $34.33 | $34.41 | $34.12 | $34.25 | $33.77 | 34,008 |
2023-07-11 | $33.92 | $34.33 | $33.89 | $34.29 | $33.81 | 28,471 |
2023-07-10 | $33.63 | $33.94 | $33.63 | $33.91 | $33.44 | 31,906 |
2023-07-07 | $33.24 | $33.80 | $33.24 | $33.63 | $33.16 | 25,398 |
2023-07-06 | $33.34 | $33.41 | $32.97 | $33.30 | $32.84 | 23,050 |
2023-07-05 | $33.65 | $33.69 | $32.90 | $32.90 | $32.44 | 26,278 |
2023-07-03 | $33.28 | $33.70 | $33.27 | $33.55 | $33.08 | 20,231 |
2023-06-30 | $33.27 | $33.57 | $33.16 | $33.16 | $32.70 | 53,413 |
2023-06-29 | $32.84 | $33.18 | $32.77 | $33.14 | $32.68 | 33,613 |
2023-06-28 | $32.48 | $32.84 | $32.29 | $32.66 | $32.21 | 35,247 |
2023-06-27 | $32.39 | $32.59 | $32.17 | $32.50 | $32.05 | 14,665 |
2023-06-26 | $31.99 | $32.55 | $31.96 | $32.50 | $32.05 | 28,282 |
2023-06-23 | $32.10 | $32.27 | $31.90 | $32.05 | $32.05 | 37,982 |
2023-06-22 | $32.54 | $32.55 | $32.10 | $32.24 | $32.24 | 33,595 |
2023-06-21 | $32.65 | $33.07 | $32.46 | $32.66 | $32.66 | 32,220 |
2023-06-20 | $33.11 | $33.15 | $32.62 | $32.65 | $32.65 | 40,201 |
2023-06-16 | $33.24 | $33.50 | $33.10 | $33.42 | $33.18 | 36,056 |
2023-06-15 | $32.74 | $33.23 | $32.63 | $33.14 | $32.90 | 33,675 |
2023-06-14 | $32.65 | $32.93 | $32.45 | $32.70 | $32.46 | 26,765 |
2023-06-13 | $32.65 | $33.14 | $32.41 | $32.41 | $32.17 | 29,808 |
2023-06-12 | $32.70 | $32.74 | $32.40 | $32.49 | $32.25 | 48,423 |
2023-06-09 | $33.39 | $33.39 | $32.80 | $32.83 | $32.59 | 20,309 |
2023-06-08 | $33.44 | $33.52 | $33.00 | $33.50 | $33.26 | 22,235 |
2023-06-07 | $32.84 | $33.59 | $32.84 | $33.59 | $33.34 | 28,425 |
2023-06-06 | $32.52 | $32.98 | $32.50 | $32.70 | $32.46 | 29,310 |
2023-06-05 | $33.01 | $33.10 | $32.50 | $32.65 | $32.41 | 42,449 |
2023-06-02 | $32.43 | $33.00 | $32.16 | $32.70 | $32.46 | 35,237 |
2023-06-01 | $31.64 | $32.20 | $31.56 | $32.03 | $31.80 | 32,603 |
2023-05-31 | $31.74 | $31.79 | $31.45 | $31.74 | $31.51 | 32,215 |
2023-05-30 | $32.00 | $32.02 | $31.62 | $31.96 | $31.73 | 23,477 |
2023-05-26 | $32.36 | $32.58 | $32.10 | $32.13 | $32.13 | 22,068 |
2023-05-25 | $32.51 | $32.51 | $32.01 | $32.24 | $32.24 | 15,598 |
2023-05-24 | $32.81 | $33.07 | $32.50 | $32.50 | $32.50 | 43,367 |
2023-05-23 | $32.65 | $33.09 | $32.65 | $32.73 | $32.73 | 53,416 |
2023-05-22 | $32.86 | $33.02 | $32.60 | $32.60 | $32.60 | 78,668 |
2023-05-19 | $33.20 | $33.30 | $32.90 | $33.10 | $33.10 | 75,253 |
2023-05-18 | $32.35 | $33.20 | $32.09 | $33.20 | $33.20 | 47,473 |
2023-05-17 | $32.21 | $32.39 | $31.85 | $32.20 | $32.20 | 34,056 |
2023-05-16 | $32.32 | $32.96 | $31.91 | $32.02 | $32.02 | 27,134 |
2023-05-15 | $31.38 | $32.72 | $31.38 | $32.21 | $32.21 | 115,173 |
2023-05-12 | $31.03 | $31.37 | $31.00 | $31.10 | $31.10 | 29,315 |
2023-05-11 | $30.92 | $31.12 | $30.83 | $30.91 | $30.91 | 20,312 |
2023-05-10 | $31.31 | $31.35 | $30.85 | $31.30 | $31.30 | 28,850 |
2023-05-09 | $30.98 | $31.33 | $30.85 | $31.18 | $31.18 | 22,158 |
2023-05-08 | $31.50 | $31.62 | $30.78 | $30.93 | $30.93 | 33,363 |
2023-05-05 | $31.08 | $31.43 | $30.50 | $31.00 | $31.00 | 69,244 |
2023-05-04 | $30.79 | $30.85 | $30.18 | $30.55 | $30.55 | 44,893 |
2023-05-03 | $31.09 | $31.40 | $30.79 | $30.92 | $30.92 | 32,382 |
2023-05-02 | $31.65 | $31.65 | $30.67 | $31.05 | $31.05 | 51,409 |
2023-05-01 | $31.93 | $32.55 | $31.60 | $31.90 | $31.90 | 70,475 |
2023-04-28 | $31.90 | $32.25 | $31.65 | $32.16 | $32.16 | 104,347 |
2023-04-27 | $31.64 | $32.00 | $31.50 | $31.97 | $31.97 | 38,175 |
2023-04-26 | $31.66 | $31.80 | $31.27 | $31.42 | $31.42 | 40,371 |
2023-04-25 | $32.07 | $32.18 | $31.54 | $31.98 | $31.98 | 23,527 |
2023-04-24 | $31.99 | $32.35 | $31.50 | $32.14 | $32.14 | 49,759 |
2023-04-21 | $31.87 | $32.00 | $31.68 | $31.99 | $31.99 | 19,897 |
2023-04-20 | $31.79 | $31.79 | $31.57 | $31.75 | $31.75 | 32,553 |
2023-04-19 | $32.33 | $32.35 | $32.01 | $32.19 | $31.95 | 48,545 |
2023-04-18 | $32.62 | $32.64 | $32.31 | $32.38 | $32.14 | 25,543 |
2023-04-17 | $32.71 | $32.90 | $32.47 | $32.68 | $32.43 | 22,216 |
2023-04-14 | $32.61 | $32.73 | $32.50 | $32.70 | $32.45 | 20,398 |
2023-04-13 | $32.61 | $32.70 | $32.48 | $32.70 | $32.45 | 35,819 |
2023-04-12 | $32.68 | $32.85 | $32.43 | $32.59 | $32.35 | 27,223 |
2023-04-11 | $32.29 | $32.78 | $32.25 | $32.56 | $32.32 | 40,913 |
2023-04-10 | $32.06 | $32.55 | $32.00 | $32.04 | $31.80 | 26,927 |
2023-04-06 | $32.46 | $32.46 | $31.99 | $32.10 | $31.86 | 39,339 |
2023-04-05 | $32.20 | $32.46 | $31.98 | $32.46 | $32.22 | 28,011 |
2023-04-04 | $32.76 | $32.76 | $31.95 | $32.00 | $31.76 | 30,660 |
2023-04-03 | $32.35 | $32.90 | $32.31 | $32.55 | $32.31 | 31,773 |
2023-03-31 | $31.94 | $32.00 | $31.56 | $31.75 | $31.51 | 30,410 |
2023-03-30 | $31.54 | $31.97 | $31.35 | $31.97 | $31.73 | 24,724 |
2023-03-29 | $31.19 | $31.49 | $31.10 | $31.26 | $31.03 | 48,853 |
2023-03-28 | $30.50 | $31.15 | $30.50 | $30.90 | $30.67 | 29,298 |
2023-03-27 | $30.00 | $30.68 | $29.90 | $30.66 | $30.43 | 23,644 |
2023-03-24 | $29.23 | $29.93 | $28.89 | $29.69 | $29.47 | 47,859 |
2023-03-23 | $30.49 | $30.59 | $29.33 | $29.56 | $29.56 | 62,059 |
2023-03-22 | $31.05 | $31.07 | $30.27 | $30.30 | $30.30 | 32,793 |
2023-03-21 | $30.59 | $31.14 | $30.59 | $30.82 | $30.82 | 71,542 |
2023-03-20 | $30.28 | $30.92 | $30.13 | $30.42 | $30.42 | 47,019 |
2023-03-17 | $30.64 | $30.68 | $29.90 | $30.56 | $30.56 | 64,163 |
2023-03-16 | $30.20 | $30.91 | $29.52 | $30.91 | $30.91 | 72,608 |
2023-03-15 | $31.21 | $31.29 | $30.15 | $30.57 | $30.57 | 89,537 |
2023-03-14 | $32.19 | $32.79 | $31.64 | $32.06 | $32.06 | 41,167 |
2023-03-13 | $32.03 | $32.64 | $31.17 | $31.80 | $31.80 | 50,895 |
2023-03-10 | $32.85 | $33.33 | $32.31 | $32.36 | $32.36 | 32,261 |
2023-03-09 | $33.36 | $33.66 | $32.92 | $33.00 | $33.00 | 33,508 |
2023-03-08 | $33.33 | $33.48 | $32.97 | $33.17 | $33.17 | 41,474 |
2023-03-07 | $33.63 | $33.82 | $33.19 | $33.30 | $33.30 | 24,872 |
2023-03-06 | $33.47 | $33.95 | $33.44 | $33.70 | $33.70 | 45,830 |
2023-03-03 | $33.12 | $33.91 | $33.08 | $33.43 | $33.43 | 53,900 |
2023-03-02 | $32.63 | $33.42 | $32.63 | $33.35 | $33.35 | 29,209 |
2023-03-01 | $32.70 | $33.00 | $32.52 | $32.91 | $32.91 | 31,391 |
2023-02-28 | $33.10 | $33.23 | $32.60 | $32.60 | $32.60 | 51,050 |
2023-02-27 | $33.30 | $33.43 | $32.85 | $33.00 | $33.00 | 59,315 |
2023-02-24 | $33.04 | $33.28 | $32.83 | $33.28 | $33.28 | 21,989 |
2023-02-23 | $33.49 | $33.59 | $33.02 | $33.24 | $33.24 | 31,075 |
2023-02-22 | $33.07 | $33.44 | $32.61 | $33.34 | $33.34 | 24,578 |
2023-02-21 | $33.28 | $33.44 | $32.70 | $33.02 | $33.02 | 49,524 |
2023-02-17 | $34.15 | $34.18 | $33.51 | $33.60 | $33.36 | 63,016 |
2023-02-16 | $34.23 | $34.75 | $34.23 | $34.40 | $34.15 | 33,819 |
2023-02-15 | $34.38 | $34.75 | $34.12 | $34.56 | $34.31 | 39,926 |
2023-02-14 | $34.08 | $34.90 | $34.08 | $34.66 | $34.40 | 49,448 |
2023-02-13 | $34.24 | $34.67 | $34.10 | $34.10 | $33.85 | 67,437 |
2023-02-10 | $33.68 | $34.25 | $33.68 | $34.25 | $34.00 | 36,155 |
2023-02-09 | $33.66 | $34.05 | $33.43 | $33.63 | $33.39 | 42,248 |
2023-02-08 | $33.61 | $33.95 | $33.29 | $33.95 | $33.71 | 61,224 |
2023-02-07 | $33.54 | $33.76 | $33.20 | $33.76 | $33.52 | 83,978 |
2023-02-06 | $33.63 | $34.00 | $33.26 | $33.54 | $33.54 | 94,527 |
2023-02-03 | $33.82 | $34.31 | $33.60 | $33.61 | $33.61 | 81,103 |
2023-02-02 | $33.62 | $34.02 | $33.49 | $33.68 | $33.68 | 37,117 |
2023-02-01 | $33.40 | $33.81 | $33.10 | $33.50 | $33.50 | 77,747 |
2023-01-31 | $33.30 | $33.44 | $32.82 | $33.43 | $33.43 | 65,093 |
2023-01-30 | $33.94 | $34.44 | $33.15 | $33.35 | $33.35 | 67,207 |
2023-01-27 | $34.14 | $34.25 | $33.79 | $33.93 | $33.93 | 41,862 |
2023-01-26 | $33.94 | $34.10 | $33.60 | $34.08 | $34.08 | 33,496 |
2023-01-25 | $33.56 | $33.63 | $33.12 | $33.56 | $33.56 | 28,906 |
2023-01-24 | $33.60 | $33.92 | $33.19 | $33.61 | $33.61 | 61,415 |
2023-01-23 | $33.08 | $33.75 | $33.08 | $33.58 | $33.58 | 81,700 |
2023-01-20 | $32.86 | $33.02 | $32.79 | $32.87 | $32.87 | 37,926 |
2023-01-19 | $32.50 | $33.04 | $32.41 | $32.96 | $32.72 | 26,606 |
2023-01-18 | $33.33 | $33.46 | $32.61 | $32.63 | $32.39 | 57,911 |
2023-01-17 | $33.26 | $33.46 | $33.02 | $33.14 | $32.90 | 70,156 |
2023-01-13 | $33.02 | $33.30 | $33.00 | $33.18 | $32.94 | 26,639 |
2023-01-12 | $33.03 | $33.39 | $32.80 | $33.29 | $33.05 | 64,810 |
2023-01-11 | $32.62 | $32.90 | $32.53 | $32.90 | $32.66 | 51,865 |
2023-01-10 | $32.43 | $32.65 | $32.26 | $32.34 | $32.11 | 41,200 |
2023-01-09 | $32.89 | $33.13 | $32.57 | $32.67 | $32.21 | 162,501 |
2023-01-06 | $31.74 | $32.54 | $31.74 | $32.29 | $31.84 | 112,348 |
2023-01-05 | $30.93 | $31.44 | $30.78 | $31.44 | $31.00 | 35,012 |
2023-01-04 | $30.67 | $31.15 | $30.60 | $30.97 | $30.54 | 46,343 |
2023-01-03 | $31.44 | $31.44 | $30.41 | $30.65 | $30.22 | 45,561 |
2022-12-30 | $31.11 | $31.65 | $31.11 | $31.62 | $30.96 | 33,919 |
2022-12-29 | $30.68 | $31.50 | $30.63 | $31.50 | $30.84 | 46,675 |
2022-12-28 | $31.23 | $31.23 | $30.45 | $30.62 | $29.98 | 40,843 |
2022-12-27 | $31.23 | $31.43 | $31.02 | $31.38 | $30.72 | 38,126 |
2022-12-23 | $30.49 | $31.22 | $30.38 | $31.21 | $31.21 | 53,955 |
2022-12-22 | $30.84 | $30.84 | $29.82 | $30.49 | $30.49 | 37,426 |
2022-12-21 | $30.69 | $31.08 | $30.48 | $31.01 | $31.01 | 41,644 |
2022-12-20 | $30.34 | $30.60 | $30.17 | $30.56 | $30.56 | 32,170 |
2022-12-19 | $30.95 | $31.00 | $30.23 | $30.43 | $30.43 | 25,790 |
2022-12-16 | $30.44 | $30.93 | $30.15 | $30.93 | $30.93 | 40,685 |
2022-12-15 | $31.04 | $31.16 | $30.57 | $30.95 | $30.95 | 21,350 |
2022-12-14 | $31.76 | $31.77 | $31.09 | $31.48 | $31.48 | 30,484 |
2022-12-13 | $31.77 | $31.89 | $30.95 | $31.77 | $31.77 | 32,339 |
2022-12-12 | $30.46 | $31.14 | $30.21 | $30.79 | $30.79 | 49,828 |
2022-12-09 | $31.00 | $31.00 | $30.35 | $30.46 | $30.46 | 43,114 |
2022-12-08 | $31.71 | $31.85 | $30.91 | $30.91 | $30.91 | 31,658 |
2022-12-07 | $31.91 | $32.04 | $31.22 | $31.38 | $31.38 | 54,300 |
2022-12-06 | $32.64 | $32.80 | $31.55 | $32.03 | $32.03 | 60,488 |
2022-12-05 | $33.79 | $33.79 | $32.53 | $32.72 | $32.72 | 44,607 |
2022-12-02 | $33.08 | $33.62 | $33.08 | $33.59 | $33.59 | 93,672 |
2022-12-01 | $33.67 | $33.75 | $33.35 | $33.35 | $33.35 | 51,560 |
2022-11-30 | $33.30 | $33.67 | $33.07 | $33.67 | $33.67 | 92,533 |
2022-11-29 | $32.72 | $33.28 | $32.70 | $33.23 | $33.23 | 30,958 |
2022-11-28 | $32.72 | $33.00 | $32.20 | $32.47 | $32.47 | 300,873 |
2022-11-25 | $32.93 | $33.30 | $32.90 | $33.07 | $33.07 | 29,226 |
2022-11-23 | $33.20 | $33.44 | $32.83 | $32.91 | $32.91 | 62,809 |
2022-11-22 | $32.96 | $33.65 | $32.80 | $33.55 | $33.55 | 82,498 |
2022-11-21 | $32.95 | $32.95 | $31.61 | $32.58 | $32.58 | 53,189 |
2022-11-18 | $32.24 | $33.00 | $32.14 | $33.00 | $33.00 | 54,415 |
2022-11-17 | $32.45 | $32.68 | $32.13 | $32.56 | $32.56 | 39,663 |
2022-11-16 | $32.47 | $32.90 | $32.20 | $32.80 | $32.80 | 22,679 |
2022-11-15 | $33.08 | $33.40 | $32.51 | $32.68 | $32.68 | 46,250 |
2022-11-14 | $33.03 | $33.76 | $32.50 | $32.85 | $32.85 | 52,406 |
2022-11-11 | $33.52 | $33.53 | $32.78 | $33.04 | $33.04 | 40,022 |
2022-11-10 | $32.75 | $33.25 | $32.37 | $33.20 | $33.20 | 48,714 |
2022-11-09 | $32.89 | $33.00 | $32.03 | $32.08 | $32.08 | 57,517 |
2022-11-08 | $33.28 | $33.40 | $32.88 | $33.27 | $33.27 | 48,095 |
2022-11-07 | $33.17 | $33.41 | $32.57 | $33.20 | $33.20 | 47,691 |
2022-11-04 | $33.56 | $33.56 | $32.40 | $33.16 | $33.16 | 131,488 |
2022-11-03 | $32.53 | $33.07 | $32.15 | $32.89 | $32.89 | 84,094 |
2022-11-02 | $33.23 | $33.60 | $32.43 | $32.73 | $32.73 | 81,631 |
2022-11-01 | $33.70 | $33.79 | $33.38 | $33.51 | $33.51 | 35,956 |
2022-10-31 | $32.61 | $33.50 | $32.61 | $33.28 | $33.28 | 315,872 |
2022-10-28 | $32.68 | $32.88 | $32.21 | $32.73 | $32.73 | 87,158 |
2022-10-27 | $32.50 | $32.77 | $32.19 | $32.49 | $32.49 | 85,872 |
2022-10-26 | $32.00 | $32.20 | $31.84 | $32.01 | $32.01 | 59,755 |
2022-10-25 | $31.50 | $31.89 | $31.41 | $31.85 | $31.85 | 89,267 |
2022-10-24 | $31.79 | $31.79 | $31.13 | $31.44 | $31.44 | 59,952 |
2022-10-21 | $31.30 | $31.79 | $31.07 | $31.79 | $31.79 | 45,688 |
2022-10-20 | $31.37 | $31.54 | $30.97 | $31.19 | $31.19 | 32,299 |
2022-10-19 | $31.36 | $31.68 | $31.00 | $31.50 | $31.28 | 48,796 |
2022-10-18 | $31.07 | $31.68 | $31.00 | $31.38 | $31.16 | 34,888 |
2022-10-17 | $30.38 | $30.88 | $30.24 | $30.82 | $30.60 | 29,708 |
2022-10-14 | $30.45 | $30.59 | $29.92 | $30.01 | $30.01 | 25,709 |
2022-10-13 | $29.31 | $30.73 | $29.11 | $30.67 | $30.67 | 58,124 |
2022-10-12 | $29.76 | $30.39 | $29.27 | $29.84 | $29.84 | 18,274 |
2022-10-11 | $28.69 | $30.00 | $28.50 | $29.77 | $29.77 | 43,437 |
2022-10-10 | $29.70 | $30.16 | $28.91 | $29.02 | $29.02 | 45,878 |
2022-10-07 | $30.28 | $30.28 | $29.63 | $29.70 | $29.70 | 36,598 |
2022-10-06 | $30.61 | $30.74 | $29.94 | $30.15 | $30.15 | 22,944 |
2022-10-05 | $30.36 | $30.75 | $29.58 | $30.63 | $30.63 | 79,725 |
2022-10-04 | $29.83 | $30.50 | $29.83 | $30.50 | $30.50 | 76,197 |
2022-10-03 | $29.27 | $29.75 | $28.84 | $29.33 | $29.33 | 203,696 |
2022-09-30 | $28.36 | $29.00 | $27.95 | $28.47 | $28.47 | 27,080 |
2022-09-29 | $28.62 | $28.72 | $27.35 | $28.47 | $28.47 | 143,869 |
2022-09-28 | $27.41 | $28.96 | $27.07 | $28.91 | $28.91 | 86,063 |
2022-09-27 | $27.14 | $27.96 | $26.87 | $27.22 | $27.22 | 74,182 |
2022-09-26 | $27.45 | $27.69 | $26.49 | $26.79 | $26.79 | 147,731 |
2022-09-23 | $29.70 | $29.70 | $27.32 | $27.65 | $27.65 | 220,584 |
2022-09-22 | $31.20 | $31.37 | $30.00 | $30.03 | $30.03 | 87,162 |
2022-09-21 | $32.00 | $32.00 | $31.00 | $31.00 | $31.00 | 35,262 |
2022-09-20 | $31.37 | $31.69 | $31.13 | $31.46 | $31.46 | 34,841 |
2022-09-19 | $31.01 | $31.88 | $30.93 | $31.78 | $31.56 | 90,062 |
2022-09-16 | $32.38 | $32.38 | $31.27 | $31.56 | $31.56 | 69,533 |
2022-09-15 | $32.95 | $33.05 | $32.54 | $32.58 | $32.58 | 28,255 |
2022-09-14 | $32.15 | $33.13 | $32.15 | $33.13 | $33.13 | 147,547 |
2022-09-13 | $32.50 | $32.78 | $32.06 | $32.06 | $32.06 | 31,261 |
2022-09-12 | $32.65 | $33.09 | $32.47 | $32.83 | $32.83 | 42,123 |
2022-09-09 | $32.08 | $32.48 | $32.08 | $32.42 | $32.42 | 36,661 |
2022-09-08 | $31.55 | $31.66 | $31.15 | $31.57 | $31.57 | 22,816 |
2022-09-07 | $31.10 | $31.53 | $30.75 | $31.53 | $31.53 | 104,880 |
2022-09-06 | $32.02 | $32.16 | $31.10 | $31.18 | $31.18 | 208,424 |
2022-09-02 | $31.99 | $32.14 | $31.48 | $31.78 | $31.78 | 83,958 |
2022-09-01 | $31.59 | $31.75 | $30.91 | $31.30 | $31.30 | 89,430 |
2022-08-31 | $31.67 | $32.43 | $31.35 | $31.88 | $31.88 | 49,385 |
2022-08-30 | $33.05 | $33.05 | $31.77 | $31.92 | $31.92 | 106,765 |
2022-08-29 | $32.83 | $33.31 | $32.66 | $33.05 | $33.05 | 343,203 |
2022-08-26 | $33.36 | $33.36 | $32.68 | $32.83 | $32.83 | 122,141 |
2022-08-25 | $33.25 | $33.45 | $33.10 | $33.45 | $33.45 | 83,863 |
2022-08-24 | $32.99 | $33.33 | $32.80 | $33.17 | $33.17 | 63,073 |
2022-08-23 | $32.26 | $33.07 | $32.26 | $32.97 | $32.97 | 65,872 |
2022-08-22 | $31.73 | $32.11 | $31.50 | $31.96 | $31.96 | 40,600 |
2022-08-19 | $32.31 | $32.55 | $32.19 | $32.31 | $32.09 | 36,336 |
2022-08-18 | $31.83 | $32.74 | $31.45 | $32.58 | $32.36 | 85,486 |
2022-08-17 | $31.71 | $31.90 | $31.23 | $31.49 | $31.27 | 71,210 |
2022-08-16 | $31.43 | $32.08 | $31.43 | $31.93 | $31.71 | 55,108 |
2022-08-15 | $30.76 | $31.37 | $30.45 | $31.37 | $31.16 | 36,758 |
2022-08-12 | $31.44 | $31.74 | $31.41 | $31.59 | $31.37 | 55,161 |
2022-08-11 | $31.00 | $31.73 | $30.99 | $31.49 | $31.27 | 67,703 |
2022-08-10 | $30.14 | $30.75 | $30.00 | $30.69 | $30.48 | 39,115 |
2022-08-09 | $29.86 | $30.10 | $29.53 | $29.86 | $29.66 | 42,459 |
2022-08-08 | $29.45 | $30.09 | $29.45 | $29.59 | $29.39 | 24,904 |
2022-08-05 | $28.83 | $29.80 | $28.70 | $29.47 | $29.27 | 35,563 |
2022-08-04 | $30.66 | $30.66 | $29.11 | $29.12 | $28.92 | 75,788 |
2022-08-03 | $30.60 | $30.82 | $30.16 | $30.52 | $30.31 | 29,567 |
2022-08-02 | $30.43 | $30.70 | $30.16 | $30.53 | $30.32 | 27,025 |
2022-08-01 | $29.93 | $30.65 | $29.59 | $30.33 | $30.12 | 58,753 |
2022-07-29 | $30.84 | $31.00 | $30.19 | $30.39 | $30.18 | 94,736 |
2022-07-28 | $30.00 | $30.45 | $29.44 | $30.38 | $30.17 | 72,885 |
2022-07-27 | $29.24 | $29.97 | $29.10 | $29.73 | $29.53 | 45,645 |
2022-07-26 | $29.10 | $29.64 | $28.81 | $29.06 | $28.86 | 45,747 |
2022-07-25 | $28.29 | $28.97 | $28.00 | $28.88 | $28.68 | 27,903 |
2022-07-22 | $28.39 | $28.87 | $27.78 | $27.90 | $27.71 | 28,928 |
2022-07-21 | $28.16 | $28.42 | $27.00 | $28.30 | $28.11 | 110,801 |
2022-07-20 | $28.49 | $28.79 | $28.04 | $28.64 | $28.44 | 31,501 |
2022-07-19 | $28.20 | $28.87 | $28.16 | $28.83 | $28.41 | 60,474 |
2022-07-18 | $27.50 | $28.31 | $27.45 | $27.98 | $27.58 | 66,006 |
2022-07-15 | $26.84 | $27.31 | $26.60 | $27.20 | $26.81 | 35,160 |
2022-07-14 | $26.07 | $26.40 | $25.33 | $26.37 | $25.99 | 39,533 |
2022-07-13 | $26.34 | $26.96 | $26.28 | $26.79 | $26.40 | 37,553 |
2022-07-12 | $26.54 | $26.94 | $26.11 | $26.49 | $26.11 | 59,413 |
2022-07-11 | $26.77 | $27.16 | $26.36 | $27.07 | $26.68 | 32,978 |
2022-07-08 | $26.99 | $27.41 | $26.66 | $27.06 | $26.67 | 42,419 |
2022-07-07 | $25.98 | $27.11 | $25.98 | $26.91 | $26.52 | 73,508 |
2022-07-06 | $26.09 | $26.09 | $24.40 | $25.59 | $25.22 | 90,909 |
2022-07-05 | $26.42 | $26.42 | $25.13 | $26.09 | $25.71 | 114,190 |
2022-07-01 | $26.74 | $27.09 | $26.03 | $26.98 | $26.59 | 70,964 |
2022-06-30 | $26.22 | $26.88 | $26.04 | $26.54 | $26.16 | 132,127 |
2022-06-29 | $27.60 | $27.75 | $26.54 | $26.72 | $26.34 | 69,912 |
2022-06-28 | $27.34 | $28.03 | $26.94 | $27.36 | $26.97 | 58,365 |
2022-06-27 | $26.70 | $27.10 | $26.41 | $26.78 | $26.39 | 99,420 |
2022-06-24 | $25.86 | $26.52 | $25.57 | $26.36 | $25.98 | 42,526 |
2022-06-23 | $26.25 | $26.25 | $24.69 | $25.39 | $25.02 | 133,809 |
2022-06-22 | $26.47 | $26.63 | $25.86 | $26.06 | $25.68 | 119,046 |
2022-06-21 | $26.60 | $27.73 | $26.60 | $27.41 | $27.02 | 98,085 |
2022-06-17 | $26.91 | $27.34 | $25.59 | $26.17 | $25.59 | 148,695 |
2022-06-16 | $28.01 | $28.08 | $26.85 | $26.95 | $26.35 | 180,274 |
2022-06-15 | $29.56 | $29.90 | $28.40 | $28.71 | $28.07 | 137,305 |
2022-06-14 | $30.33 | $30.92 | $29.00 | $29.26 | $28.61 | 92,726 |
2022-06-13 | $31.04 | $31.04 | $29.81 | $30.01 | $29.34 | 95,683 |
2022-06-10 | $33.12 | $33.17 | $31.83 | $32.25 | $31.53 | 53,312 |
2022-06-09 | $33.29 | $33.65 | $33.16 | $33.38 | $32.64 | 30,919 |
2022-06-08 | $34.28 | $34.28 | $33.23 | $33.52 | $32.77 | 74,522 |
2022-06-07 | $33.30 | $34.22 | $33.13 | $34.21 | $33.45 | 68,556 |
2022-06-06 | $33.46 | $33.48 | $33.20 | $33.36 | $32.62 | 36,393 |
2022-06-03 | $33.12 | $33.44 | $32.93 | $33.20 | $32.46 | 45,817 |
2022-06-02 | $33.08 | $33.49 | $32.51 | $33.27 | $32.53 | 44,906 |
2022-06-01 | $32.25 | $33.25 | $32.02 | $33.13 | $32.39 | 67,615 |
2022-05-31 | $32.51 | $32.70 | $31.91 | $32.24 | $31.52 | 77,321 |
2022-05-27 | $31.76 | $32.45 | $31.14 | $32.25 | $31.53 | 67,860 |
2022-05-26 | $31.70 | $31.99 | $31.43 | $31.57 | $30.87 | 42,749 |
2022-05-25 | $30.51 | $31.49 | $30.46 | $31.36 | $30.66 | 60,681 |
2022-05-24 | $30.37 | $30.39 | $29.66 | $30.27 | $29.60 | 52,375 |
2022-05-23 | $30.50 | $30.79 | $30.10 | $30.42 | $29.74 | 55,528 |
2022-05-20 | $29.81 | $30.35 | $29.40 | $30.08 | $29.41 | 54,130 |
2022-05-19 | $29.92 | $30.45 | $29.55 | $30.03 | $29.15 | 42,228 |
2022-05-18 | $31.03 | $31.30 | $29.90 | $30.22 | $29.33 | 63,068 |
2022-05-17 | $30.89 | $31.25 | $30.60 | $31.05 | $30.14 | 53,805 |
2022-05-16 | $29.91 | $30.65 | $29.91 | $30.32 | $29.43 | 38,328 |
2022-05-13 | $28.82 | $29.98 | $28.82 | $29.85 | $28.97 | 40,223 |
2022-05-12 | $28.37 | $28.98 | $27.78 | $28.45 | $27.61 | 71,641 |
2022-05-11 | $29.41 | $30.28 | $28.50 | $28.63 | $27.79 | 58,613 |
2022-05-10 | $29.73 | $29.78 | $28.18 | $29.00 | $28.15 | 99,064 |
2022-05-09 | $30.80 | $30.80 | $29.08 | $29.13 | $28.27 | 89,317 |
2022-05-06 | $31.00 | $31.30 | $30.15 | $31.20 | $30.28 | 112,255 |
2022-05-05 | $31.91 | $31.94 | $30.26 | $30.84 | $29.93 | 64,146 |
2022-05-04 | $30.97 | $31.85 | $30.43 | $31.85 | $30.92 | 58,628 |
2022-05-03 | $29.69 | $30.57 | $29.69 | $30.45 | $29.56 | 46,958 |
2022-05-02 | $29.50 | $29.71 | $28.71 | $29.51 | $28.64 | 87,905 |
2022-04-29 | $30.30 | $30.99 | $29.51 | $29.68 | $28.81 | 97,436 |
2022-04-28 | $30.07 | $30.82 | $29.40 | $30.50 | $29.60 | 247,132 |
2022-04-27 | $29.91 | $30.39 | $29.37 | $29.81 | $28.93 | 68,185 |
2022-04-26 | $29.89 | $30.39 | $29.58 | $29.78 | $28.91 | 71,747 |
2022-04-25 | $30.17 | $30.17 | $28.39 | $29.95 | $29.07 | 203,201 |
2022-04-22 | $32.15 | $32.47 | $30.87 | $31.02 | $30.11 | 66,107 |
2022-04-21 | $33.25 | $33.33 | $32.10 | $32.29 | $31.34 | 66,021 |
2022-04-20 | $32.39 | $33.07 | $32.17 | $32.90 | $31.93 | 71,247 |
2022-04-19 | $31.81 | $32.49 | $31.80 | $32.40 | $31.24 | 106,680 |
2022-04-18 | $32.00 | $32.24 | $31.64 | $31.79 | $30.65 | 53,425 |
2022-04-14 | $31.60 | $32.00 | $31.47 | $31.75 | $30.61 | 67,900 |
2022-04-13 | $31.50 | $31.85 | $31.25 | $31.82 | $30.68 | 40,789 |
2022-04-12 | $30.65 | $31.46 | $30.42 | $31.37 | $30.25 | 110,158 |
2022-04-11 | $30.60 | $30.83 | $30.07 | $30.25 | $29.17 | 68,842 |
2022-04-08 | $30.43 | $30.76 | $30.16 | $30.72 | $29.62 | 64,781 |
2022-04-07 | $30.36 | $30.50 | $29.60 | $30.43 | $29.34 | 98,458 |
2022-04-06 | $30.22 | $30.64 | $29.99 | $30.35 | $29.26 | 48,259 |
2022-04-05 | $30.72 | $30.90 | $30.05 | $30.26 | $29.18 | 51,708 |
2022-04-04 | $30.42 | $30.69 | $30.09 | $30.61 | $29.51 | 151,636 |
2022-04-01 | $30.22 | $30.86 | $30.01 | $30.28 | $29.20 | 47,472 |
2022-03-31 | $30.31 | $30.74 | $30.02 | $30.14 | $29.06 | 39,417 |
2022-03-30 | $30.53 | $30.92 | $30.25 | $30.54 | $29.45 | 64,159 |
2022-03-29 | $29.87 | $30.50 | $29.68 | $30.45 | $29.36 | 57,839 |
2022-03-28 | $30.07 | $30.33 | $29.51 | $30.12 | $29.04 | 48,991 |
2022-03-25 | $29.98 | $30.54 | $29.87 | $30.45 | $29.36 | 77,353 |
2022-03-24 | $29.49 | $29.97 | $29.21 | $29.84 | $28.77 | 58,900 |
2022-03-23 | $29.58 | $29.91 | $29.37 | $29.49 | $28.43 | 37,956 |
2022-03-22 | $29.27 | $29.44 | $28.77 | $29.32 | $28.27 | 63,297 |
2022-03-21 | $28.57 | $29.44 | $28.57 | $29.30 | $28.25 | 68,536 |
2022-03-18 | $28.61 | $29.32 | $28.23 | $28.69 | $27.46 | 37,632 |
2022-03-17 | $28.72 | $29.10 | $28.49 | $28.73 | $27.49 | 32,860 |
2022-03-16 | $28.21 | $29.39 | $27.81 | $28.41 | $27.19 | 56,329 |
2022-03-15 | $27.85 | $28.36 | $27.27 | $28.00 | $26.80 | 106,989 |
2022-03-14 | $29.42 | $29.42 | $28.11 | $28.48 | $27.26 | 116,554 |
2022-03-11 | $30.68 | $30.79 | $29.57 | $29.60 | $28.33 | 91,847 |
2022-03-10 | $30.20 | $31.00 | $30.20 | $30.73 | $29.41 | 59,593 |
2022-03-09 | $30.34 | $30.70 | $29.65 | $30.21 | $28.91 | 122,491 |
2022-03-08 | $30.83 | $31.95 | $30.74 | $30.82 | $29.50 | 128,702 |
2022-03-07 | $31.00 | $31.50 | $29.86 | $30.35 | $29.05 | 90,193 |
2022-03-04 | $30.59 | $30.73 | $30.10 | $30.71 | $29.39 | 47,569 |
2022-03-03 | $30.81 | $30.99 | $30.37 | $30.51 | $29.20 | 68,132 |
2022-03-02 | $30.39 | $31.00 | $30.39 | $30.76 | $29.44 | 56,269 |
2022-03-01 | $30.22 | $30.56 | $29.45 | $30.13 | $28.83 | 79,049 |
2022-02-28 | $28.70 | $30.07 | $28.70 | $30.07 | $28.78 | 89,203 |
2022-02-25 | $28.15 | $28.99 | $28.15 | $28.79 | $27.55 | 72,629 |
2022-02-24 | $28.62 | $28.62 | $27.29 | $28.09 | $26.88 | 108,942 |
2022-02-23 | $28.58 | $28.83 | $28.24 | $28.44 | $27.22 | 73,634 |
2022-02-22 | $29.81 | $29.94 | $28.30 | $28.59 | $27.36 | 92,212 |
2022-02-18 | $29.50 | $29.95 | $29.12 | $29.35 | $27.87 | 56,741 |
2022-02-17 | $30.12 | $30.22 | $29.55 | $29.69 | $28.20 | 42,511 |
2022-02-16 | $30.35 | $31.07 | $29.77 | $30.29 | $28.77 | 54,887 |
2022-02-15 | $29.94 | $30.33 | $29.56 | $30.26 | $28.74 | 61,972 |
2022-02-14 | $30.99 | $31.04 | $30.21 | $30.25 | $28.73 | 70,995 |
2022-02-11 | $29.74 | $31.06 | $29.73 | $31.01 | $29.45 | 142,129 |
2022-02-10 | $30.21 | $30.67 | $29.50 | $29.62 | $28.13 | 61,211 |
2022-02-09 | $30.34 | $30.90 | $30.31 | $30.42 | $28.89 | 41,848 |
2022-02-08 | $30.50 | $30.65 | $30.10 | $30.28 | $28.76 | 65,904 |
2022-02-07 | $30.67 | $30.88 | $30.00 | $30.69 | $29.15 | 69,639 |
2022-02-04 | $30.43 | $30.88 | $30.10 | $30.73 | $29.18 | 80,837 |
2022-02-03 | $30.04 | $30.32 | $29.64 | $30.23 | $28.71 | 150,440 |
2022-02-02 | $30.01 | $30.40 | $29.60 | $30.32 | $28.80 | 86,309 |
2022-02-01 | $28.73 | $30.00 | $28.59 | $29.95 | $28.44 | 199,121 |
2022-01-31 | $28.51 | $29.14 | $27.27 | $28.86 | $27.41 | 109,224 |
2022-01-28 | $28.59 | $28.75 | $27.87 | $28.59 | $27.15 | 92,982 |
2022-01-27 | $28.72 | $29.17 | $28.06 | $28.39 | $26.96 | 52,503 |
2022-01-26 | $28.58 | $29.29 | $28.12 | $28.40 | $26.97 | 83,695 |
2022-01-25 | $27.17 | $28.69 | $26.93 | $28.40 | $26.97 | 95,088 |
2022-01-24 | $27.03 | $27.52 | $25.92 | $27.40 | $26.02 | 180,156 |
2022-01-21 | $27.93 | $28.08 | $27.04 | $27.53 | $26.15 | 194,107 |
2022-01-20 | $28.48 | $28.99 | $28.29 | $28.35 | $26.92 | 58,650 |
2022-01-19 | $29.29 | $29.32 | $28.52 | $28.80 | $27.14 | 110,024 |
2022-01-18 | $29.36 | $29.53 | $28.95 | $29.10 | $27.42 | 132,915 |
2022-01-14 | $28.45 | $29.18 | $28.44 | $29.14 | $27.46 | 84,264 |
2022-01-13 | $29.18 | $29.23 | $28.29 | $28.44 | $26.80 | 54,461 |
2022-01-12 | $28.69 | $29.14 | $28.50 | $29.14 | $27.46 | 100,641 |
2022-01-11 | $28.00 | $28.66 | $27.88 | $28.56 | $26.91 | 154,245 |
2022-01-10 | $27.79 | $27.92 | $27.32 | $27.88 | $26.27 | 108,156 |
2022-01-07 | $27.70 | $27.90 | $27.46 | $27.85 | $26.25 | 104,698 |
2022-01-06 | $27.10 | $27.74 | $27.04 | $27.55 | $25.96 | 70,634 |
2022-01-05 | $27.37 | $27.75 | $26.92 | $27.01 | $25.45 | 126,205 |
2022-01-04 | $26.70 | $27.42 | $26.63 | $27.29 | $25.72 | 77,289 |
2022-01-03 | $25.71 | $26.59 | $25.71 | $26.55 | $25.02 | 73,430 |
2021-12-31 | $25.18 | $25.92 | $25.18 | $25.78 | $24.10 | 87,549 |
2021-12-30 | $25.19 | $25.49 | $25.11 | $25.25 | $23.60 | 75,077 |
2021-12-29 | $25.21 | $25.26 | $24.91 | $25.15 | $23.51 | 47,137 |
2021-12-28 | $25.20 | $25.60 | $25.12 | $25.23 | $23.58 | 56,253 |
2021-12-27 | $24.55 | $25.20 | $24.33 | $25.13 | $23.49 | 86,850 |
2021-12-23 | $24.47 | $24.63 | $24.31 | $24.56 | $22.95 | 50,048 |
2021-12-22 | $24.24 | $24.54 | $24.14 | $24.43 | $22.83 | 84,180 |
2021-12-21 | $23.94 | $24.41 | $23.91 | $24.24 | $22.66 | 93,127 |
2021-12-20 | $24.03 | $24.03 | $23.27 | $23.68 | $22.13 | 134,984 |
2021-12-17 | $24.19 | $24.60 | $23.83 | $24.32 | $22.73 | 59,485 |
2021-12-16 | $24.38 | $25.00 | $24.25 | $24.44 | $22.84 | 55,543 |
2021-12-15 | $23.89 | $24.41 | $23.37 | $24.25 | $22.67 | 76,402 |
2021-12-14 | $23.94 | $24.51 | $23.80 | $23.89 | $22.33 | 57,212 |
2021-12-13 | $24.77 | $24.88 | $23.92 | $24.13 | $22.55 | 78,948 |
2021-12-10 | $25.08 | $25.17 | $24.55 | $24.89 | $23.26 | 45,099 |
2021-12-09 | $25.27 | $25.41 | $24.86 | $25.00 | $23.37 | 42,117 |
2021-12-08 | $25.12 | $25.62 | $25.12 | $25.42 | $23.76 | 44,510 |
2021-12-07 | $25.12 | $25.95 | $25.03 | $25.12 | $23.48 | 71,536 |
2021-12-06 | $24.89 | $25.12 | $24.26 | $24.74 | $23.12 | 84,475 |
2021-12-03 | $25.14 | $25.36 | $24.45 | $24.62 | $23.01 | 110,491 |
2021-12-02 | $24.35 | $25.05 | $24.07 | $24.89 | $23.26 | 135,194 |
2021-12-01 | $25.24 | $25.60 | $24.19 | $24.25 | $22.67 | 151,967 |
2021-11-30 | $24.78 | $25.10 | $24.14 | $24.56 | $22.95 | 208,671 |
2021-11-29 | $26.68 | $26.70 | $25.42 | $25.43 | $23.77 | 167,530 |
2021-11-26 | $26.08 | $26.32 | $25.11 | $26.16 | $24.45 | 229,270 |
2021-11-24 | $26.42 | $27.17 | $26.42 | $27.07 | $25.30 | 60,432 |
2021-11-23 | $26.27 | $26.67 | $26.20 | $26.62 | $24.88 | 44,954 |
2021-11-22 | $26.14 | $26.59 | $26.00 | $26.19 | $24.48 | 72,847 |
2021-11-19 | $26.90 | $26.90 | $26.21 | $26.27 | $24.35 | 159,236 |
2021-11-18 | $27.45 | $27.63 | $27.12 | $27.23 | $25.24 | 47,238 |
2021-11-17 | $28.15 | $28.26 | $27.33 | $27.36 | $25.36 | 78,174 |
2021-11-16 | $28.36 | $28.39 | $27.97 | $28.12 | $26.06 | 68,984 |
2021-11-15 | $28.24 | $28.49 | $28.03 | $28.27 | $26.20 | 96,758 |
2021-11-12 | $28.08 | $28.27 | $27.94 | $28.26 | $26.19 | 43,427 |
2021-11-11 | $27.79 | $28.31 | $27.79 | $28.17 | $26.11 | 47,739 |
2021-11-10 | $28.00 | $28.37 | $27.52 | $27.63 | $25.61 | 43,836 |
2021-11-09 | $27.97 | $28.03 | $27.56 | $28.01 | $25.96 | 76,280 |
2021-11-08 | $27.81 | $28.00 | $27.65 | $27.96 | $25.92 | 76,846 |
2021-11-05 | $27.73 | $27.84 | $27.28 | $27.55 | $25.54 | 137,830 |
2021-11-04 | $28.03 | $28.05 | $27.02 | $27.50 | $25.49 | 127,938 |
2021-11-03 | $27.70 | $28.05 | $27.70 | $27.80 | $25.77 | 41,680 |
2021-11-02 | $28.16 | $28.16 | $27.64 | $28.03 | $25.98 | 46,913 |
2021-11-01 | $27.51 | $28.27 | $27.51 | $28.02 | $25.97 | 76,657 |
2021-10-29 | $27.75 | $27.90 | $26.91 | $27.20 | $25.21 | 120,309 |
2021-10-28 | $28.00 | $28.32 | $27.61 | $27.84 | $25.80 | 171,476 |
2021-10-27 | $28.34 | $28.60 | $27.90 | $28.08 | $26.03 | 65,946 |
2021-10-26 | $29.02 | $29.14 | $28.23 | $28.27 | $26.20 | 75,073 |
2021-10-25 | $29.22 | $29.30 | $28.71 | $28.85 | $26.74 | 97,111 |
2021-10-22 | $29.12 | $29.16 | $28.55 | $28.98 | $26.86 | 57,676 |
2021-10-21 | $29.48 | $29.70 | $28.54 | $29.01 | $26.89 | 84,911 |
2021-10-20 | $28.98 | $29.59 | $28.75 | $29.54 | $27.38 | 55,092 |
2021-10-19 | $29.11 | $29.29 | $28.90 | $29.28 | $26.94 | 78,748 |
2021-10-18 | $29.28 | $29.44 | $28.77 | $29.02 | $26.70 | 110,680 |
2021-10-15 | $29.07 | $29.29 | $29.02 | $29.06 | $26.74 | 72,599 |
2021-10-14 | $28.60 | $28.93 | $28.50 | $28.91 | $26.60 | 76,711 |
2021-10-13 | $27.98 | $28.42 | $27.69 | $28.38 | $26.11 | 45,735 |
2021-10-12 | $27.85 | $28.25 | $27.63 | $28.15 | $25.89 | 42,878 |
2021-10-11 | $27.99 | $28.39 | $27.80 | $27.85 | $25.62 | 71,133 |
2021-10-08 | $27.28 | $27.73 | $27.21 | $27.62 | $25.41 | 43,421 |
2021-10-07 | $26.67 | $27.23 | $26.62 | $27.15 | $24.98 | 110,130 |
2021-10-06 | $26.94 | $26.99 | $26.22 | $26.56 | $24.44 | 103,118 |
2021-10-05 | $27.58 | $27.98 | $26.84 | $27.23 | $25.05 | 269,724 |
2021-10-04 | $26.77 | $27.50 | $26.69 | $27.29 | $25.11 | 117,339 |
2021-10-01 | $26.15 | $26.81 | $26.15 | $26.58 | $24.45 | 67,271 |
2021-09-30 | $26.43 | $26.53 | $26.05 | $26.09 | $24.00 | 49,383 |
2021-09-29 | $26.38 | $26.48 | $26.09 | $26.34 | $24.23 | 50,058 |
2021-09-28 | $26.89 | $26.99 | $26.18 | $26.27 | $24.16 | 78,570 |
2021-09-27 | $26.08 | $27.08 | $26.08 | $26.71 | $24.57 | 147,957 |
2021-09-24 | $25.85 | $26.18 | $25.63 | $25.73 | $23.67 | 94,184 |
2021-09-23 | $25.27 | $26.15 | $25.13 | $26.04 | $23.96 | 110,429 |
2021-09-22 | $24.72 | $25.42 | $24.64 | $25.04 | $23.04 | 66,022 |
2021-09-21 | $24.73 | $24.85 | $24.09 | $24.43 | $22.48 | 83,288 |
2021-09-20 | $24.89 | $24.92 | $23.89 | $24.48 | $22.52 | 264,541 |
2021-09-17 | $26.21 | $26.26 | $25.57 | $25.68 | $23.42 | 65,923 |
2021-09-16 | $25.91 | $26.30 | $25.65 | $26.27 | $23.95 | 48,148 |
2021-09-15 | $26.00 | $26.20 | $25.77 | $25.90 | $23.62 | 44,860 |
2021-09-14 | $26.39 | $26.41 | $25.72 | $25.78 | $23.51 | 47,172 |
2021-09-13 | $25.98 | $26.52 | $25.90 | $26.13 | $23.83 | 78,476 |
2021-09-10 | $26.36 | $26.36 | $25.61 | $25.63 | $23.37 | 52,643 |
2021-09-09 | $25.94 | $26.44 | $25.75 | $26.08 | $23.78 | 53,375 |
2021-09-08 | $26.38 | $26.58 | $26.00 | $26.10 | $23.80 | 58,583 |
2021-09-07 | $26.39 | $26.92 | $26.31 | $26.32 | $24.00 | 65,207 |
2021-09-03 | $26.81 | $26.99 | $26.61 | $26.64 | $24.29 | 36,437 |
2021-09-02 | $26.24 | $26.89 | $26.24 | $26.74 | $24.38 | 59,272 |
2021-09-01 | $25.63 | $26.11 | $25.37 | $26.06 | $23.76 | 48,316 |
2021-08-31 | $25.68 | $26.14 | $25.58 | $25.59 | $23.33 | 42,882 |
2021-08-30 | $26.27 | $26.39 | $25.75 | $25.75 | $23.48 | 62,271 |
2021-08-27 | $25.38 | $26.24 | $25.38 | $26.14 | $23.83 | 71,222 |
2021-08-26 | $25.75 | $25.90 | $25.11 | $25.11 | $22.90 | 81,349 |
2021-08-25 | $25.40 | $26.20 | $25.40 | $25.89 | $23.61 | 79,170 |
2021-08-24 | $25.26 | $25.61 | $25.26 | $25.40 | $23.16 | 72,486 |
2021-08-23 | $25.07 | $25.47 | $25.07 | $25.16 | $22.94 | 85,522 |
2021-08-20 | $24.18 | $24.86 | $24.18 | $24.72 | $22.54 | 116,793 |
2021-08-19 | $24.78 | $24.96 | $24.15 | $24.58 | $22.21 | 142,710 |
2021-08-18 | $25.75 | $25.88 | $25.13 | $25.19 | $22.77 | 54,948 |
2021-08-17 | $25.96 | $26.47 | $25.56 | $25.88 | $23.39 | 65,055 |
2021-08-16 | $25.94 | $26.31 | $25.75 | $26.13 | $23.62 | 69,311 |
2021-08-13 | $26.56 | $26.85 | $26.22 | $26.33 | $23.80 | 70,301 |
2021-08-12 | $26.07 | $26.69 | $25.90 | $26.60 | $24.04 | 33,839 |
2021-08-11 | $25.83 | $26.24 | $25.76 | $26.18 | $23.66 | 45,555 |
2021-08-10 | $25.17 | $25.93 | $25.17 | $25.81 | $23.33 | 65,189 |
2021-08-09 | $25.18 | $25.23 | $24.85 | $25.16 | $22.73 | 83,493 |
2021-08-06 | $25.51 | $25.89 | $25.36 | $25.38 | $22.94 | 75,018 |
2021-08-05 | $25.52 | $26.15 | $25.33 | $25.41 | $22.96 | 120,225 |
2021-08-04 | $25.82 | $26.26 | $25.40 | $25.54 | $23.08 | 269,114 |
2021-08-03 | $26.04 | $26.47 | $25.50 | $26.25 | $23.72 | 95,073 |
2021-08-02 | $26.79 | $27.21 | $26.07 | $26.07 | $23.56 | 97,589 |
2021-07-30 | $27.28 | $27.43 | $26.63 | $26.74 | $24.17 | 59,186 |
2021-07-29 | $27.27 | $27.35 | $26.71 | $27.28 | $24.65 | 47,043 |
2021-07-28 | $26.62 | $27.10 | $26.15 | $26.97 | $24.37 | 62,648 |
2021-07-27 | $27.18 | $27.18 | $26.34 | $26.56 | $24.00 | 41,260 |
2021-07-26 | $26.21 | $27.27 | $26.12 | $27.27 | $24.65 | 86,642 |
2021-07-23 | $26.58 | $26.81 | $25.91 | $26.28 | $23.75 | 99,071 |
2021-07-22 | $26.43 | $26.99 | $26.02 | $26.51 | $23.96 | 63,869 |
2021-07-21 | $26.78 | $27.42 | $26.43 | $26.45 | $23.90 | 53,772 |
2021-07-20 | $25.23 | $26.45 | $25.08 | $26.30 | $23.77 | 130,792 |
2021-07-19 | $25.87 | $25.88 | $24.65 | $25.26 | $22.64 | 307,385 |
2021-07-16 | $27.36 | $27.44 | $26.53 | $26.64 | $23.88 | 141,952 |
2021-07-15 | $27.50 | $27.59 | $26.90 | $27.23 | $24.41 | 229,095 |
2021-07-14 | $28.40 | $28.75 | $27.65 | $27.80 | $24.92 | 155,739 |
2021-07-13 | $28.95 | $28.99 | $28.23 | $28.26 | $25.33 | 73,962 |
2021-07-12 | $29.08 | $29.24 | $28.69 | $28.94 | $25.94 | 74,151 |
2021-07-09 | $28.88 | $29.45 | $28.72 | $29.28 | $26.24 | 103,916 |
2021-07-08 | $28.05 | $28.84 | $27.66 | $28.33 | $25.39 | 157,871 |
2021-07-07 | $29.45 | $29.48 | $28.56 | $28.61 | $25.64 | 141,203 |
2021-07-06 | $30.07 | $30.21 | $28.94 | $29.44 | $26.39 | 134,725 |
2021-07-02 | $29.91 | $30.00 | $29.40 | $29.93 | $26.83 | 61,141 |
2021-07-01 | $29.79 | $29.87 | $29.20 | $29.80 | $26.71 | 56,749 |
2021-06-30 | $28.85 | $29.61 | $28.70 | $29.42 | $26.37 | 134,236 |
2021-06-29 | $28.57 | $28.79 | $28.30 | $28.64 | $25.67 | 80,632 |
2021-06-28 | $29.28 | $29.35 | $27.98 | $28.44 | $25.49 | 229,784 |
2021-06-25 | $29.75 | $29.81 | $28.89 | $29.27 | $26.23 | 151,027 |
2021-06-24 | $29.75 | $29.86 | $29.28 | $29.62 | $26.55 | 122,971 |
2021-06-23 | $30.16 | $30.35 | $29.59 | $29.66 | $26.58 | 145,480 |
2021-06-22 | $30.17 | $30.17 | $29.51 | $29.97 | $26.86 | 168,225 |
2021-06-21 | $29.24 | $30.35 | $29.23 | $30.09 | $26.97 | 187,151 |
2021-06-18 | $29.72 | $30.06 | $29.06 | $29.19 | $25.97 | 174,697 |
2021-06-17 | $31.93 | $32.00 | $29.47 | $30.14 | $26.82 | 479,658 |
2021-06-16 | $31.79 | $32.16 | $31.49 | $31.93 | $28.41 | 147,277 |
2021-06-15 | $31.79 | $32.00 | $30.93 | $31.69 | $28.20 | 132,591 |
2021-06-14 | $31.88 | $32.25 | $31.30 | $31.65 | $28.16 | 142,329 |
2021-06-11 | $31.45 | $32.05 | $31.40 | $31.53 | $28.05 | 267,888 |
2021-06-10 | $30.70 | $31.33 | $30.51 | $31.25 | $27.81 | 210,660 |
2021-06-09 | $30.41 | $30.85 | $30.23 | $30.54 | $27.17 | 143,246 |
2021-06-08 | $30.06 | $30.38 | $29.72 | $30.29 | $26.95 | 130,506 |
2021-06-07 | $29.41 | $30.16 | $29.41 | $30.04 | $26.73 | 125,934 |
2021-06-04 | $29.39 | $29.43 | $28.94 | $29.39 | $26.15 | 75,014 |
2021-06-03 | $28.99 | $29.40 | $28.79 | $29.22 | $26.00 | 122,963 |
2021-06-02 | $28.90 | $29.34 | $28.66 | $29.09 | $25.88 | 248,712 |
2021-06-01 | $28.02 | $28.79 | $28.02 | $28.71 | $25.55 | 202,986 |
2021-05-28 | $28.15 | $28.20 | $27.62 | $27.79 | $24.73 | 128,699 |
2021-05-27 | $28.35 | $28.46 | $27.82 | $28.00 | $24.91 | 120,204 |
2021-05-26 | $27.96 | $28.27 | $27.82 | $28.17 | $25.06 | 106,974 |
2021-05-25 | $28.54 | $28.78 | $27.88 | $27.95 | $24.87 | 88,690 |
2021-05-24 | $28.16 | $28.59 | $28.10 | $28.38 | $25.25 | 150,444 |
2021-05-21 | $28.17 | $28.42 | $27.85 | $28.03 | $24.94 | 109,574 |
2021-05-20 | $27.31 | $28.03 | $27.20 | $27.98 | $24.90 | 86,940 |
2021-05-19 | $27.96 | $27.97 | $27.02 | $27.57 | $24.34 | 165,656 |
2021-05-18 | $28.77 | $28.89 | $28.33 | $28.41 | $25.08 | 149,256 |
2021-05-17 | $28.19 | $28.79 | $27.97 | $28.69 | $25.33 | 128,181 |
2021-05-14 | $28.04 | $28.58 | $27.91 | $28.31 | $24.99 | 132,375 |
2021-05-13 | $27.01 | $27.81 | $26.87 | $27.67 | $24.43 | 76,485 |
2021-05-12 | $27.50 | $28.24 | $26.97 | $27.07 | $23.90 | 151,508 |
2021-05-11 | $27.19 | $27.68 | $26.72 | $27.50 | $24.28 | 147,822 |
2021-05-10 | $27.53 | $28.14 | $27.53 | $27.76 | $24.51 | 153,439 |
2021-05-07 | $27.06 | $27.52 | $26.85 | $27.46 | $24.24 | 148,577 |
2021-05-06 | $26.95 | $27.05 | $26.16 | $27.02 | $23.85 | 98,660 |
2021-05-05 | $26.65 | $27.19 | $26.44 | $26.75 | $23.62 | 142,200 |
2021-05-04 | $26.24 | $26.64 | $26.05 | $26.43 | $23.33 | 89,242 |
2021-05-03 | $26.24 | $26.25 | $25.90 | $26.24 | $23.17 | 94,458 |
2021-04-30 | $26.37 | $26.88 | $25.89 | $25.95 | $22.91 | 135,247 |
2021-04-29 | $26.68 | $26.92 | $26.36 | $26.62 | $23.50 | 89,887 |
2021-04-28 | $25.73 | $26.44 | $25.73 | $26.32 | $23.24 | 167,978 |
2021-04-27 | $25.74 | $25.75 | $25.36 | $25.70 | $22.69 | 119,600 |
2021-04-26 | $25.34 | $25.68 | $25.26 | $25.55 | $22.56 | 107,687 |
2021-04-23 | $24.83 | $25.30 | $24.75 | $25.28 | $22.32 | 103,602 |
2021-04-22 | $25.15 | $25.20 | $24.69 | $24.71 | $21.81 | 80,006 |
2021-04-21 | $24.34 | $25.06 | $23.99 | $25.06 | $22.12 | 79,450 |
2021-04-20 | $24.71 | $24.71 | $24.01 | $24.42 | $21.56 | 142,233 |
2021-04-19 | $24.81 | $25.10 | $24.81 | $24.93 | $21.81 | 94,247 |
2021-04-16 | $25.15 | $25.19 | $24.77 | $24.84 | $21.73 | 87,826 |
2021-04-15 | $24.85 | $25.20 | $24.63 | $25.03 | $21.90 | 79,556 |
2021-04-14 | $24.39 | $24.99 | $24.39 | $24.81 | $21.71 | 80,840 |
2021-04-13 | $24.45 | $24.45 | $24.01 | $24.37 | $21.32 | 65,981 |
2021-04-12 | $24.47 | $24.76 | $24.15 | $24.29 | $21.25 | 88,617 |
2021-04-09 | $24.84 | $25.02 | $24.26 | $24.44 | $21.38 | 142,458 |
2021-04-08 | $24.50 | $24.80 | $24.03 | $24.79 | $21.69 | 82,186 |
2021-04-07 | $24.61 | $24.70 | $24.32 | $24.47 | $21.41 | 55,972 |
2021-04-06 | $24.43 | $24.65 | $24.31 | $24.44 | $21.38 | 101,487 |
2021-04-05 | $24.45 | $24.50 | $23.95 | $24.31 | $21.27 | 109,621 |
2021-04-01 | $23.88 | $24.38 | $23.58 | $24.35 | $21.30 | 116,193 |
2021-03-31 | $23.37 | $24.03 | $23.30 | $23.84 | $20.86 | 201,870 |
2021-03-30 | $23.52 | $23.54 | $23.19 | $23.37 | $20.45 | 103,099 |
2021-03-29 | $23.98 | $24.04 | $23.37 | $23.69 | $20.73 | 164,351 |
2021-03-26 | $23.40 | $24.05 | $23.28 | $23.98 | $20.98 | 124,132 |
2021-03-25 | $22.66 | $23.21 | $22.13 | $23.10 | $20.21 | 84,062 |
2021-03-24 | $23.02 | $23.44 | $22.85 | $22.91 | $20.04 | 102,071 |
2021-03-23 | $23.34 | $23.58 | $22.56 | $22.60 | $19.77 | 166,299 |
2021-03-22 | $23.98 | $24.20 | $23.63 | $23.85 | $20.87 | 98,826 |
2021-03-19 | $23.82 | $24.55 | $23.72 | $24.19 | $20.97 | 82,878 |
2021-03-18 | $24.98 | $25.01 | $23.61 | $23.75 | $20.59 | 170,476 |
2021-03-17 | $24.97 | $25.23 | $24.62 | $25.10 | $21.76 | 115,568 |
2021-03-16 | $25.52 | $25.52 | $25.00 | $25.06 | $21.73 | 120,424 |
2021-03-15 | $25.86 | $26.10 | $25.50 | $25.73 | $22.31 | 95,395 |
2021-03-12 | $25.68 | $25.93 | $25.44 | $25.73 | $22.31 | 132,358 |
2021-03-11 | $25.89 | $25.95 | $25.38 | $25.65 | $22.24 | 131,321 |
2021-03-10 | $24.67 | $25.71 | $24.63 | $25.67 | $22.25 | 121,559 |
2021-03-09 | $25.00 | $25.29 | $24.52 | $24.64 | $21.36 | 140,611 |
2021-03-08 | $25.48 | $25.63 | $24.81 | $25.05 | $21.72 | 181,323 |
2021-03-05 | $25.50 | $25.50 | $24.00 | $25.12 | $21.78 | 228,850 |
2021-03-04 | $24.31 | $25.40 | $24.00 | $24.56 | $21.29 | 177,892 |
2021-03-03 | $23.99 | $24.78 | $23.90 | $24.14 | $20.93 | 181,062 |
2021-03-02 | $23.56 | $23.90 | $23.32 | $23.82 | $20.65 | 95,376 |
2021-03-01 | $22.64 | $23.60 | $22.64 | $23.52 | $20.39 | 125,289 |
2021-02-26 | $22.73 | $22.79 | $21.57 | $22.04 | $19.11 | 155,339 |
2021-02-25 | $23.51 | $23.70 | $22.45 | $22.76 | $19.73 | 187,836 |
2021-02-24 | $22.57 | $23.68 | $22.57 | $23.45 | $20.33 | 157,914 |
2021-02-23 | $22.31 | $22.59 | $21.01 | $22.53 | $19.53 | 119,845 |
2021-02-22 | $21.80 | $22.60 | $21.80 | $22.14 | $19.19 | 145,032 |
2021-02-19 | $21.69 | $22.10 | $21.69 | $22.05 | $18.93 | 83,689 |
2021-02-18 | $22.22 | $22.38 | $21.56 | $21.60 | $18.54 | 153,194 |
2021-02-17 | $22.53 | $22.57 | $21.91 | $22.38 | $19.21 | 130,849 |
2021-02-16 | $22.46 | $22.76 | $22.40 | $22.47 | $19.29 | 137,159 |
2021-02-12 | $21.70 | $22.12 | $21.70 | $22.11 | $18.98 | 104,883 |
2021-02-11 | $21.78 | $21.96 | $21.31 | $21.69 | $18.62 | 300,186 |
2021-02-10 | $21.42 | $21.67 | $21.21 | $21.59 | $18.53 | 81,304 |
2021-02-09 | $21.55 | $21.55 | $21.19 | $21.42 | $18.39 | 87,521 |
2021-02-08 | $21.43 | $21.68 | $21.29 | $21.66 | $18.59 | 55,438 |
2021-02-05 | $21.37 | $21.57 | $21.02 | $21.15 | $18.16 | 99,429 |
2021-02-04 | $21.22 | $21.27 | $20.87 | $21.08 | $18.10 | 189,384 |
2021-02-03 | $20.67 | $21.13 | $20.50 | $21.00 | $18.03 | 90,014 |
2021-02-02 | $20.50 | $20.78 | $20.21 | $20.44 | $17.55 | 90,078 |
2021-02-01 | $20.31 | $20.48 | $19.81 | $20.10 | $17.25 | 247,378 |
2021-01-29 | $20.35 | $20.59 | $19.80 | $20.14 | $17.29 | 80,060 |
2021-01-28 | $19.98 | $20.43 | $19.90 | $20.34 | $17.46 | 222,502 |
2021-01-27 | $20.50 | $20.61 | $19.79 | $19.90 | $17.08 | 176,561 |
2021-01-26 | $20.96 | $21.43 | $20.63 | $20.71 | $17.78 | 85,903 |
2021-01-25 | $20.76 | $20.89 | $20.35 | $20.85 | $17.90 | 74,596 |
2021-01-22 | $20.56 | $20.82 | $20.21 | $20.74 | $17.80 | 205,051 |
2021-01-21 | $21.92 | $22.00 | $20.81 | $20.98 | $18.01 | 184,895 |
2021-01-20 | $22.40 | $22.58 | $21.85 | $21.90 | $18.80 | 148,125 |
2021-01-19 | $22.78 | $22.87 | $22.25 | $22.52 | $19.14 | 119,504 |
2021-01-15 | $22.82 | $22.86 | $21.96 | $22.53 | $19.15 | 87,127 |
2021-01-14 | $22.83 | $23.16 | $22.73 | $23.09 | $19.62 | 89,338 |
2021-01-13 | $22.51 | $22.79 | $22.45 | $22.63 | $19.23 | 96,137 |
2021-01-12 | $21.36 | $22.51 | $21.34 | $22.48 | $19.11 | 169,606 |
2021-01-11 | $20.54 | $21.28 | $20.25 | $21.15 | $17.97 | 79,361 |
2021-01-08 | $21.32 | $21.40 | $20.60 | $20.89 | $17.75 | 79,775 |
2021-01-07 | $20.75 | $21.27 | $20.68 | $21.17 | $17.99 | 86,160 |
2021-01-06 | $19.87 | $20.74 | $19.39 | $20.71 | $17.60 | 215,309 |
2021-01-05 | $18.70 | $20.19 | $18.54 | $19.61 | $16.67 | 234,284 |
2021-01-04 | $19.00 | $19.23 | $18.52 | $18.68 | $15.88 | 149,127 |
2020-12-31 | $18.90 | $19.09 | $18.73 | $18.98 | $15.94 | 146,424 |
2020-12-30 | $18.91 | $19.21 | $18.82 | $18.89 | $15.87 | 109,601 |
2020-12-29 | $19.08 | $19.28 | $18.81 | $18.93 | $15.90 | 151,128 |
2020-12-28 | $19.75 | $19.83 | $18.90 | $19.09 | $16.04 | 205,363 |
2020-12-24 | $19.65 | $19.65 | $19.21 | $19.48 | $16.36 | 113,901 |
2020-12-23 | $19.62 | $20.08 | $19.56 | $19.71 | $16.56 | 172,888 |
2020-12-22 | $19.63 | $19.94 | $19.42 | $19.57 | $16.44 | 69,620 |
2020-12-21 | $19.77 | $19.95 | $19.11 | $19.69 | $16.54 | 168,974 |
2020-12-18 | $20.48 | $20.54 | $20.16 | $20.32 | $17.07 | 77,704 |
2020-12-17 | $20.74 | $20.74 | $20.30 | $20.50 | $17.22 | 101,672 |
2020-12-16 | $21.05 | $21.05 | $20.46 | $20.60 | $17.30 | 66,640 |
2020-12-15 | $20.60 | $21.14 | $20.10 | $21.00 | $17.64 | 68,486 |
2020-12-14 | $21.63 | $21.71 | $20.32 | $20.50 | $17.22 | 115,004 |
2020-12-11 | $21.32 | $21.55 | $21.07 | $21.45 | $18.02 | 60,708 |
2020-12-10 | $20.62 | $21.55 | $20.62 | $21.47 | $18.03 | 151,806 |
2020-12-09 | $21.26 | $21.59 | $20.15 | $20.63 | $17.33 | 134,950 |
2020-12-08 | $20.80 | $21.34 | $20.70 | $21.00 | $17.64 | 97,050 |
2020-12-07 | $21.37 | $21.37 | $20.60 | $20.81 | $17.48 | 156,985 |
2020-12-04 | $20.59 | $21.70 | $20.58 | $21.37 | $17.95 | 143,429 |
2020-12-03 | $19.30 | $20.59 | $19.30 | $20.38 | $17.12 | 126,462 |
2020-12-02 | $18.37 | $19.36 | $18.33 | $19.27 | $16.19 | 87,500 |
2020-12-01 | $18.57 | $18.97 | $18.25 | $18.46 | $15.51 | 89,470 |
2020-11-30 | $19.03 | $19.26 | $18.10 | $18.11 | $15.21 | 170,520 |
2020-11-27 | $19.61 | $19.82 | $19.00 | $19.07 | $16.02 | 80,643 |
2020-11-25 | $19.80 | $19.96 | $19.18 | $19.71 | $16.56 | 91,937 |
2020-11-24 | $19.52 | $20.34 | $19.50 | $19.84 | $16.67 | 151,523 |
2020-11-23 | $18.08 | $19.10 | $18.08 | $19.00 | $15.96 | 145,069 |
2020-11-20 | $18.33 | $18.46 | $17.92 | $17.92 | $15.05 | 242,120 |
2020-11-19 | $17.86 | $18.64 | $17.75 | $18.57 | $15.41 | 170,883 |
2020-11-18 | $18.00 | $18.70 | $17.82 | $17.82 | $14.79 | 199,717 |
2020-11-17 | $17.35 | $17.92 | $17.00 | $17.88 | $14.84 | 115,080 |
2020-11-16 | $17.16 | $17.80 | $17.10 | $17.47 | $14.50 | 146,258 |
2020-11-13 | $16.09 | $16.68 | $16.09 | $16.47 | $13.67 | 61,287 |
2020-11-12 | $16.08 | $16.50 | $15.79 | $16.04 | $13.31 | 94,892 |
2020-11-11 | $16.73 | $16.75 | $16.04 | $16.27 | $13.50 | 78,405 |
2020-11-10 | $16.06 | $16.52 | $15.91 | $16.49 | $13.68 | 101,847 |
2020-11-09 | $15.20 | $16.18 | $15.17 | $15.76 | $13.08 | 217,057 |
2020-11-06 | $14.60 | $14.82 | $13.85 | $13.91 | $11.54 | 126,904 |
2020-11-05 | $14.30 | $14.69 | $14.20 | $14.64 | $12.15 | 121,187 |
2020-11-04 | $14.20 | $14.55 | $13.80 | $14.19 | $11.77 | 86,049 |
2020-11-03 | $14.11 | $14.38 | $14.02 | $14.09 | $11.69 | 38,252 |
2020-11-02 | $14.06 | $14.21 | $13.78 | $13.86 | $11.50 | 50,589 |
2020-10-30 | $13.90 | $14.09 | $13.54 | $13.83 | $11.48 | 37,376 |
2020-10-29 | $13.70 | $14.13 | $13.31 | $14.04 | $11.65 | 73,968 |
2020-10-28 | $14.25 | $14.25 | $13.48 | $13.70 | $11.37 | 135,933 |
2020-10-27 | $14.78 | $14.92 | $14.46 | $14.55 | $12.07 | 101,598 |
2020-10-26 | $15.22 | $15.37 | $14.54 | $14.93 | $12.39 | 105,287 |
2020-10-23 | $15.57 | $15.70 | $15.22 | $15.49 | $12.85 | 64,477 |
2020-10-22 | $14.52 | $15.53 | $14.52 | $15.53 | $12.89 | 72,144 |
2020-10-21 | $14.63 | $14.70 | $14.50 | $14.51 | $12.04 | 30,772 |
2020-10-20 | $14.46 | $14.89 | $14.34 | $14.66 | $12.16 | 123,963 |
2020-10-19 | $15.02 | $15.20 | $14.61 | $14.65 | $11.96 | 163,988 |
2020-10-16 | $15.40 | $15.45 | $14.94 | $14.94 | $12.20 | 361,386 |
2020-10-15 | $15.06 | $15.43 | $14.81 | $15.35 | $12.53 | 52,083 |
2020-10-14 | $14.98 | $15.72 | $14.98 | $15.32 | $12.51 | 68,277 |
2020-10-13 | $15.02 | $15.20 | $14.82 | $14.97 | $12.22 | 83,741 |
2020-10-12 | $15.02 | $15.12 | $14.78 | $15.06 | $12.30 | 61,805 |
2020-10-09 | $15.22 | $15.27 | $14.80 | $15.04 | $12.28 | 75,634 |
2020-10-08 | $14.14 | $15.09 | $14.08 | $15.07 | $12.30 | 169,571 |
2020-10-07 | $14.04 | $14.04 | $13.80 | $13.97 | $11.41 | 68,583 |
2020-10-06 | $14.45 | $14.57 | $13.63 | $13.86 | $11.32 | 80,510 |
2020-10-05 | $13.79 | $14.20 | $13.60 | $14.18 | $11.58 | 115,594 |
2020-10-02 | $12.89 | $13.54 | $12.81 | $13.52 | $11.04 | 102,965 |
2020-10-01 | $13.45 | $13.53 | $12.95 | $13.20 | $10.78 | 92,344 |
2020-09-30 | $13.86 | $14.18 | $13.35 | $13.52 | $11.04 | 106,798 |
2020-09-29 | $13.46 | $13.89 | $13.26 | $13.84 | $11.30 | 55,330 |
2020-09-28 | $13.14 | $13.55 | $12.97 | $13.43 | $10.96 | 98,437 |
2020-09-25 | $12.93 | $13.04 | $12.61 | $12.95 | $10.57 | 67,177 |
2020-09-24 | $13.01 | $13.11 | $12.40 | $12.83 | $10.47 | 173,751 |
2020-09-23 | $14.00 | $14.21 | $13.09 | $13.11 | $10.70 | 129,644 |
2020-09-22 | $14.26 | $14.59 | $13.91 | $13.95 | $11.39 | 116,134 |
2020-09-21 | $14.37 | $14.37 | $13.90 | $14.21 | $11.60 | 129,074 |
2020-09-18 | $15.13 | $15.13 | $14.71 | $14.94 | $11.99 | 181,683 |
2020-09-17 | $15.15 | $15.40 | $14.80 | $15.15 | $12.16 | 68,015 |
2020-09-16 | $15.01 | $15.73 | $14.95 | $15.36 | $12.33 | 160,999 |
2020-09-15 | $15.50 | $15.50 | $14.90 | $14.90 | $11.96 | 120,658 |
2020-09-14 | $14.98 | $15.45 | $14.90 | $15.32 | $12.30 | 117,076 |
2020-09-11 | $15.13 | $15.35 | $14.76 | $14.88 | $11.95 | 118,855 |
2020-09-10 | $15.60 | $15.67 | $15.04 | $15.06 | $12.09 | 218,797 |
2020-09-09 | $15.73 | $15.79 | $15.47 | $15.64 | $12.56 | 203,031 |
2020-09-08 | $15.84 | $15.84 | $15.24 | $15.55 | $12.48 | 98,590 |
2020-09-04 | $16.28 | $16.39 | $15.52 | $16.06 | $12.89 | 136,303 |
2020-09-03 | $16.37 | $16.54 | $16.05 | $16.15 | $12.97 | 111,914 |
2020-09-02 | $16.53 | $16.70 | $16.36 | $16.48 | $13.23 | 102,987 |
2020-09-01 | $16.67 | $16.73 | $16.43 | $16.53 | $13.27 | 52,085 |
2020-08-31 | $17.22 | $17.22 | $16.68 | $16.73 | $13.43 | 61,411 |
2020-08-28 | $16.65 | $17.19 | $16.51 | $17.11 | $13.74 | 107,461 |
2020-08-27 | $16.29 | $16.67 | $16.18 | $16.65 | $13.37 | 52,892 |
2020-08-26 | $17.04 | $17.04 | $16.26 | $16.32 | $13.10 | 125,903 |
2020-08-25 | $17.54 | $17.54 | $16.67 | $17.01 | $13.66 | 117,852 |
2020-08-24 | $17.50 | $17.56 | $17.20 | $17.29 | $13.88 | 57,122 |
2020-08-21 | $17.45 | $17.45 | $17.08 | $17.40 | $13.97 | 69,832 |
2020-08-20 | $17.60 | $17.70 | $17.17 | $17.66 | $14.18 | 118,183 |
2020-08-19 | $18.08 | $18.37 | $17.84 | $17.92 | $14.19 | 89,587 |
2020-08-18 | $18.71 | $18.74 | $18.05 | $18.15 | $14.38 | 116,624 |
2020-08-17 | $18.83 | $18.92 | $18.61 | $18.72 | $14.83 | 61,426 |
2020-08-14 | $18.70 | $19.06 | $18.70 | $18.88 | $14.96 | 59,889 |
2020-08-13 | $19.02 | $19.07 | $18.52 | $18.85 | $14.93 | 117,358 |
2020-08-12 | $18.86 | $19.13 | $18.86 | $19.03 | $15.07 | 64,680 |
2020-08-11 | $19.25 | $19.49 | $18.60 | $18.69 | $14.80 | 129,545 |
2020-08-10 | $18.29 | $18.97 | $18.29 | $18.95 | $15.01 | 121,039 |
2020-08-07 | $18.25 | $18.25 | $17.89 | $18.16 | $14.38 | 34,009 |
2020-08-06 | $17.98 | $18.46 | $17.93 | $18.32 | $14.51 | 83,454 |
2020-08-05 | $17.68 | $18.09 | $17.50 | $17.88 | $14.16 | 91,162 |
2020-08-04 | $17.12 | $17.50 | $16.95 | $17.47 | $13.84 | 53,162 |
2020-08-03 | $17.11 | $17.39 | $16.83 | $17.09 | $13.54 | 43,104 |
2020-07-31 | $17.14 | $17.19 | $16.51 | $16.87 | $13.36 | 68,261 |
2020-07-30 | $17.29 | $17.29 | $16.93 | $17.08 | $13.53 | 42,698 |
2020-07-29 | $16.98 | $17.63 | $16.89 | $17.49 | $13.85 | 45,151 |
2020-07-28 | $16.81 | $17.03 | $16.78 | $16.81 | $13.32 | 24,756 |
2020-07-27 | $17.02 | $17.07 | $16.63 | $16.82 | $13.32 | 129,635 |
2020-07-24 | $17.16 | $17.34 | $16.92 | $17.04 | $13.50 | 39,379 |
2020-07-23 | $17.44 | $17.60 | $17.02 | $17.25 | $13.66 | 67,019 |
2020-07-22 | $17.61 | $17.79 | $17.38 | $17.48 | $13.85 | 55,636 |
2020-07-21 | $16.93 | $17.95 | $16.93 | $17.83 | $14.12 | 87,859 |
2020-07-20 | $16.80 | $17.03 | $16.61 | $16.71 | $13.24 | 140,056 |
2020-07-17 | $16.98 | $17.45 | $16.80 | $16.81 | $13.13 | 44,989 |
2020-07-16 | $16.71 | $17.10 | $16.31 | $16.83 | $13.14 | 123,283 |
2020-07-15 | $16.00 | $16.94 | $15.96 | $16.87 | $13.17 | 58,546 |
2020-07-14 | $15.47 | $15.74 | $15.34 | $15.56 | $12.15 | 66,088 |
2020-07-13 | $16.05 | $16.10 | $15.38 | $15.50 | $12.10 | 57,952 |
2020-07-10 | $15.47 | $15.97 | $15.32 | $15.97 | $12.47 | 77,369 |
2020-07-09 | $16.46 | $16.46 | $15.59 | $15.66 | $12.23 | 74,584 |
2020-07-08 | $16.67 | $16.84 | $16.24 | $16.50 | $12.88 | 51,967 |
2020-07-07 | $16.15 | $16.93 | $16.01 | $16.54 | $12.92 | 98,953 |
2020-07-06 | $17.22 | $17.45 | $15.95 | $16.34 | $12.76 | 122,151 |
2020-07-02 | $17.55 | $17.55 | $16.85 | $16.97 | $13.25 | 44,895 |
2020-07-01 | $17.44 | $17.99 | $16.89 | $17.29 | $13.50 | 56,477 |
2020-06-30 | $16.91 | $17.50 | $16.83 | $17.40 | $13.59 | 100,965 |
2020-06-29 | $17.38 | $17.47 | $16.90 | $17.07 | $13.33 | 98,284 |
2020-06-26 | $18.31 | $18.31 | $16.95 | $17.22 | $13.45 | 131,700 |
2020-06-25 | $18.05 | $18.93 | $17.92 | $18.31 | $14.30 | 107,006 |
2020-06-24 | $19.55 | $19.55 | $17.94 | $18.51 | $14.45 | 230,440 |
2020-06-23 | $20.70 | $20.95 | $19.95 | $20.06 | $15.66 | 47,755 |
2020-06-22 | $20.20 | $20.55 | $19.65 | $20.48 | $15.99 | 48,364 |
2020-06-19 | $21.24 | $21.53 | $20.32 | $20.36 | $15.71 | 34,624 |
2020-06-18 | $20.43 | $21.18 | $20.43 | $20.60 | $15.90 | 75,396 |
2020-06-17 | $21.32 | $21.48 | $20.51 | $20.68 | $15.96 | 68,720 |
2020-06-16 | $22.39 | $22.52 | $21.05 | $21.44 | $16.55 | 110,393 |
2020-06-15 | $19.00 | $21.39 | $18.31 | $21.13 | $16.31 | 93,415 |
2020-06-12 | $20.55 | $20.85 | $19.30 | $19.72 | $15.22 | 69,298 |
2020-06-11 | $20.70 | $20.76 | $19.18 | $19.48 | $15.04 | 186,288 |
2020-06-10 | $23.17 | $23.17 | $22.02 | $22.78 | $17.58 | 98,202 |
2020-06-09 | $24.59 | $24.74 | $22.55 | $23.42 | $18.08 | 121,625 |
2020-06-08 | $25.12 | $25.40 | $24.25 | $24.99 | $19.29 | 103,064 |
2020-06-05 | $22.98 | $24.14 | $22.98 | $23.68 | $18.28 | 103,475 |
2020-06-04 | $21.36 | $22.20 | $21.30 | $22.10 | $17.06 | 62,966 |
2020-06-03 | $20.90 | $21.75 | $20.85 | $21.68 | $16.73 | 59,739 |
2020-06-02 | $20.45 | $20.95 | $20.38 | $20.85 | $16.09 | 50,265 |
2020-06-01 | $20.32 | $20.81 | $20.10 | $20.34 | $15.70 | 57,291 |
2020-05-29 | $20.40 | $20.40 | $19.51 | $20.29 | $15.66 | 39,802 |
2020-05-28 | $20.80 | $20.80 | $20.25 | $20.37 | $15.72 | 44,284 |
2020-05-27 | $21.08 | $21.08 | $20.00 | $20.72 | $15.99 | 51,439 |
2020-05-26 | $20.57 | $20.71 | $20.03 | $20.55 | $15.86 | 152,057 |
2020-05-22 | $19.62 | $19.75 | $18.89 | $19.73 | $15.23 | 42,386 |
2020-05-21 | $19.95 | $20.03 | $19.15 | $19.62 | $15.14 | 79,521 |
2020-05-20 | $19.45 | $20.24 | $19.32 | $19.79 | $15.27 | 137,573 |
2020-05-19 | $19.00 | $19.55 | $18.55 | $19.28 | $14.71 | 105,903 |
2020-05-18 | $18.12 | $19.11 | $18.12 | $18.86 | $14.39 | 209,323 |
2020-05-15 | $16.46 | $17.38 | $16.44 | $17.27 | $13.18 | 63,871 |
2020-05-14 | $16.14 | $17.03 | $15.53 | $16.53 | $12.61 | 69,724 |
2020-05-13 | $17.32 | $17.32 | $16.05 | $16.47 | $12.57 | 95,808 |
2020-05-12 | $17.20 | $17.90 | $17.05 | $17.13 | $13.07 | 70,379 |
2020-05-11 | $17.26 | $17.33 | $16.75 | $17.10 | $13.05 | 56,349 |
2020-05-08 | $16.90 | $17.44 | $16.69 | $17.42 | $13.29 | 48,889 |
2020-05-07 | $17.00 | $17.24 | $16.47 | $16.54 | $12.62 | 101,317 |
2020-05-06 | $17.25 | $17.53 | $16.20 | $16.47 | $12.57 | 70,558 |
2020-05-05 | $17.84 | $18.11 | $17.00 | $17.18 | $13.11 | 60,414 |
2020-05-04 | $16.23 | $17.23 | $15.83 | $17.12 | $13.06 | 100,775 |
2020-05-01 | $17.75 | $17.75 | $16.60 | $16.70 | $12.74 | 137,072 |
2020-04-30 | $18.94 | $19.32 | $17.77 | $18.15 | $13.85 | 167,363 |
2020-04-29 | $17.03 | $18.66 | $17.03 | $18.60 | $14.19 | 289,591 |
2020-04-28 | $15.80 | $16.68 | $15.80 | $16.42 | $12.53 | 72,115 |
2020-04-27 | $15.64 | $15.81 | $15.08 | $15.79 | $12.05 | 115,604 |
2020-04-24 | $16.12 | $16.48 | $15.28 | $15.58 | $11.89 | 122,511 |
2020-04-23 | $14.47 | $15.70 | $14.36 | $15.64 | $11.93 | 119,685 |
2020-04-22 | $14.08 | $14.43 | $13.78 | $14.11 | $10.77 | 74,221 |
2020-04-21 | $12.69 | $13.80 | $12.69 | $13.56 | $10.35 | 136,966 |
2020-04-20 | $13.10 | $14.28 | $12.50 | $13.63 | $10.40 | 132,992 |
2020-04-17 | $13.11 | $14.12 | $13.11 | $14.01 | $10.50 | 113,091 |
2020-04-16 | $13.35 | $13.35 | $12.82 | $12.92 | $9.68 | 84,228 |
2020-04-15 | $13.50 | $13.50 | $12.65 | $13.06 | $9.78 | 136,449 |
2020-04-14 | $13.65 | $14.10 | $13.45 | $13.94 | $10.44 | 115,833 |
2020-04-13 | $13.68 | $14.00 | $13.19 | $13.20 | $9.89 | 63,945 |
2020-04-09 | $12.93 | $14.15 | $12.40 | $12.98 | $9.73 | 114,355 |
2020-04-08 | $11.87 | $12.43 | $11.72 | $12.05 | $9.03 | 225,277 |
2020-04-07 | $11.86 | $12.61 | $11.66 | $11.66 | $8.74 | 105,096 |
2020-04-06 | $11.26 | $11.89 | $11.05 | $11.43 | $8.56 | 159,153 |
2020-04-03 | $11.75 | $11.78 | $10.31 | $11.20 | $8.39 | 87,194 |
2020-04-02 | $11.65 | $12.50 | $11.01 | $11.33 | $8.49 | 144,566 |
2020-04-01 | $10.13 | $10.75 | $10.00 | $10.75 | $8.05 | 115,135 |
2020-03-31 | $10.11 | $10.99 | $9.82 | $10.79 | $8.09 | 99,560 |
2020-03-30 | $1.06 | $1.06 | $0.94 | $1.01 | $7.57 | 94,165 |
2020-03-27 | $1.10 | $1.12 | $1.02 | $1.04 | $7.79 | 56,285 |
2020-03-26 | $1.14 | $1.20 | $1.08 | $1.14 | $8.54 | 94,164 |
2020-03-25 | $1.03 | $1.17 | $0.98 | $1.14 | $8.54 | 172,698 |
2020-03-24 | $1.10 | $1.10 | $1.02 | $1.03 | $7.72 | 72,714 |
2020-03-23 | $1.13 | $1.17 | $1.00 | $1.00 | $7.49 | 112,048 |
2020-03-20 | $1.10 | $1.35 | $1.05 | $1.18 | $8.84 | 180,650 |
2020-03-19 | $0.89 | $1.15 | $0.84 | $1.03 | $7.53 | 174,245 |
2020-03-18 | $1.07 | $1.07 | $0.72 | $0.83 | $6.06 | 267,745 |
2020-03-17 | $1.30 | $1.30 | $1.11 | $1.11 | $8.11 | 160,287 |
2020-03-16 | $1.35 | $1.40 | $1.24 | $1.28 | $9.35 | 210,833 |
2020-03-13 | $1.52 | $1.60 | $1.41 | $1.50 | $10.96 | 149,154 |
2020-03-12 | $1.56 | $1.56 | $1.38 | $1.38 | $10.08 | 169,574 |
2020-03-11 | $1.75 | $1.87 | $1.67 | $1.77 | $12.93 | 208,362 |
2020-03-10 | $1.79 | $1.89 | $1.45 | $1.82 | $13.30 | 358,568 |
2020-03-09 | $2.00 | $2.05 | $1.54 | $1.55 | $11.33 | 481,631 |
2020-03-06 | $2.91 | $2.91 | $2.66 | $2.69 | $19.65 | 251,542 |
2020-03-05 | $3.09 | $3.09 | $2.95 | $2.98 | $21.77 | 137,792 |
2020-03-04 | $3.23 | $3.25 | $3.10 | $3.14 | $22.94 | 100,840 |
2020-03-03 | $3.30 | $3.38 | $3.11 | $3.18 | $23.23 | 124,837 |
2020-03-02 | $3.20 | $3.33 | $3.10 | $3.27 | $23.89 | 189,714 |
2020-02-28 | $2.93 | $3.12 | $2.85 | $3.10 | $22.65 | 256,361 |
2020-02-27 | $3.13 | $3.20 | $2.96 | $3.06 | $22.36 | 302,681 |
2020-02-26 | $3.46 | $3.49 | $3.25 | $3.27 | $23.89 | 204,239 |
2020-02-25 | $3.67 | $3.69 | $3.41 | $3.43 | $25.06 | 179,828 |
2020-02-24 | $3.71 | $3.73 | $3.61 | $3.64 | $26.60 | 142,687 |
2020-02-21 | $3.92 | $3.92 | $3.79 | $3.82 | $27.91 | 121,106 |
2020-02-20 | $3.96 | $3.96 | $3.91 | $3.92 | $28.64 | 70,958 |
2020-02-19 | $4.05 | $4.05 | $3.97 | $3.99 | $28.71 | 80,003 |
2020-02-18 | $4.00 | $4.01 | $3.99 | $4.01 | $28.86 | 68,151 |
2020-02-14 | $4.04 | $4.08 | $4.01 | $4.01 | $28.86 | 53,178 |
2020-02-13 | $4.08 | $4.12 | $4.01 | $4.03 | $29.00 | 95,304 |
2020-02-12 | $4.00 | $4.09 | $3.99 | $4.08 | $29.36 | 139,933 |
2020-02-11 | $3.97 | $3.99 | $3.95 | $3.96 | $28.50 | 57,646 |
2020-02-10 | $4.03 | $4.03 | $3.91 | $3.92 | $28.21 | 125,843 |
2020-02-07 | $4.07 | $4.07 | $4.01 | $4.02 | $28.93 | 88,729 |
2020-02-06 | $4.13 | $4.17 | $4.08 | $4.08 | $29.36 | 72,533 |
2020-02-05 | $4.11 | $4.20 | $4.11 | $4.14 | $29.79 | 64,704 |
2020-02-04 | $4.01 | $4.11 | $4.01 | $4.06 | $29.22 | 96,041 |
2020-02-03 | $4.02 | $4.04 | $3.96 | $3.97 | $28.57 | 82,215 |
2020-01-31 | $4.08 | $4.10 | $4.00 | $4.01 | $28.86 | 95,104 |
2020-01-30 | $4.11 | $4.12 | $4.03 | $4.08 | $29.36 | 129,768 |
2020-01-29 | $4.16 | $4.21 | $4.13 | $4.13 | $29.72 | 68,795 |
2020-01-28 | $4.13 | $4.18 | $4.11 | $4.13 | $29.72 | 54,460 |
2020-01-27 | $4.07 | $4.14 | $4.06 | $4.10 | $29.51 | 121,397 |
2020-01-24 | $4.30 | $4.33 | $4.19 | $4.20 | $30.22 | 60,021 |
2020-01-23 | $4.30 | $4.33 | $4.21 | $4.30 | $30.94 | 103,646 |
2020-01-22 | $4.46 | $4.50 | $4.31 | $4.32 | $31.09 | 175,594 |
2020-01-21 | $4.59 | $4.60 | $4.44 | $4.45 | $32.02 | 197,327 |
2020-01-17 | $4.72 | $4.73 | $4.65 | $4.67 | $33.16 | 76,113 |
2020-01-16 | $4.69 | $4.73 | $4.69 | $4.72 | $33.52 | 58,736 |
2020-01-15 | $4.68 | $4.71 | $4.66 | $4.69 | $33.30 | 61,009 |
2020-01-14 | $4.65 | $4.71 | $4.64 | $4.68 | $33.23 | 56,514 |
2020-01-13 | $4.60 | $4.69 | $4.58 | $4.65 | $33.02 | 64,625 |
2020-01-10 | $4.67 | $4.67 | $4.58 | $4.61 | $32.73 | 59,893 |
2020-01-09 | $4.65 | $4.68 | $4.60 | $4.67 | $33.16 | 55,867 |
2020-01-08 | $4.70 | $4.73 | $4.60 | $4.63 | $32.88 | 65,461 |
2020-01-07 | $4.66 | $4.71 | $4.62 | $4.71 | $33.44 | 80,760 |
2020-01-06 | $4.63 | $4.70 | $4.62 | $4.68 | $33.23 | 72,061 |
2020-01-03 | $4.62 | $4.62 | $4.53 | $4.60 | $32.66 | 97,254 |
2020-01-02 | $4.56 | $4.64 | $4.55 | $4.64 | $32.38 | 58,562 |
2019-12-31 | $4.47 | $4.54 | $4.43 | $4.52 | $31.55 | 86,540 |
2019-12-30 | $4.57 | $4.61 | $4.49 | $4.50 | $31.41 | 92,412 |
2019-12-27 | $4.68 | $4.68 | $4.55 | $4.57 | $31.90 | 63,332 |
2019-12-26 | $4.60 | $4.67 | $4.59 | $4.67 | $32.59 | 75,479 |
2019-12-24 | $4.60 | $4.60 | $4.56 | $4.60 | $32.10 | 38,653 |
2019-12-23 | $4.56 | $4.60 | $4.54 | $4.59 | $32.04 | 102,237 |
2019-12-20 | $4.54 | $4.57 | $4.52 | $4.55 | $31.76 | 72,242 |
2019-12-19 | $4.54 | $4.58 | $4.51 | $4.52 | $31.55 | 73,724 |
2019-12-18 | $4.47 | $4.57 | $4.46 | $4.54 | $31.69 | 80,045 |
2019-12-17 | $4.42 | $4.56 | $4.42 | $4.47 | $31.20 | 107,701 |
2019-12-16 | $4.31 | $4.39 | $4.31 | $4.39 | $30.64 | 67,276 |
2019-12-13 | $4.35 | $4.36 | $4.25 | $4.28 | $29.87 | 56,226 |
2019-12-12 | $4.28 | $4.40 | $4.28 | $4.36 | $30.43 | 57,482 |
2019-12-11 | $4.31 | $4.34 | $4.28 | $4.30 | $30.01 | 54,673 |
2019-12-10 | $4.18 | $4.32 | $4.17 | $4.31 | $30.08 | 96,585 |
2019-12-09 | $4.05 | $4.18 | $4.03 | $4.18 | $29.17 | 71,042 |
2019-12-06 | $4.00 | $4.07 | $4.00 | $4.05 | $28.27 | 60,677 |
2019-12-05 | $4.03 | $4.06 | $3.99 | $4.00 | $27.92 | 51,019 |
2019-12-04 | $3.99 | $4.04 | $3.96 | $4.01 | $27.99 | 92,989 |
2019-12-03 | $4.00 | $4.02 | $3.96 | $3.98 | $27.78 | 103,461 |
2019-12-02 | $4.09 | $4.09 | $4.02 | $4.02 | $28.06 | 76,241 |
2019-11-29 | $4.10 | $4.11 | $4.06 | $4.07 | $28.41 | 49,020 |
2019-11-27 | $4.12 | $4.13 | $4.03 | $4.11 | $28.68 | 77,424 |
2019-11-26 | $4.21 | $4.24 | $4.10 | $4.12 | $28.75 | 65,764 |
2019-11-25 | $4.14 | $4.22 | $4.13 | $4.22 | $29.45 | 80,649 |
2019-11-22 | $4.14 | $4.19 | $4.12 | $4.18 | $29.17 | 246,124 |
2019-11-21 | $4.06 | $4.14 | $4.02 | $4.13 | $28.82 | 113,594 |
2019-11-20 | $4.02 | $4.04 | $3.96 | $4.04 | $28.20 | 123,884 |
2019-11-19 | $4.17 | $4.18 | $4.07 | $4.08 | $27.92 | 130,588 |
2019-11-18 | $4.29 | $4.29 | $4.15 | $4.19 | $28.68 | 129,628 |
2019-11-15 | $4.22 | $4.29 | $4.22 | $4.27 | $29.22 | 84,992 |
2019-11-14 | $4.24 | $4.25 | $4.20 | $4.21 | $28.81 | 125,649 |
2019-11-13 | $4.28 | $4.29 | $4.21 | $4.24 | $29.02 | 94,873 |
2019-11-12 | $4.32 | $4.37 | $4.27 | $4.29 | $29.36 | 67,292 |
2019-11-11 | $4.38 | $4.38 | $4.30 | $4.30 | $29.43 | 46,691 |
2019-11-08 | $4.41 | $4.41 | $4.33 | $4.38 | $29.98 | 86,031 |
2019-11-07 | $4.50 | $4.52 | $4.36 | $4.41 | $30.18 | 111,169 |
2019-11-06 | $4.57 | $4.58 | $4.45 | $4.46 | $30.52 | 55,887 |
2019-11-05 | $4.64 | $4.64 | $4.51 | $4.55 | $31.14 | 69,124 |
2019-11-04 | $4.57 | $4.66 | $4.55 | $4.64 | $31.76 | 74,798 |
2019-11-01 | $4.48 | $4.55 | $4.48 | $4.54 | $31.07 | 58,382 |
2019-10-31 | $4.49 | $4.50 | $4.40 | $4.46 | $30.52 | 90,345 |
2019-10-30 | $4.50 | $4.53 | $4.46 | $4.49 | $30.73 | 56,084 |
2019-10-29 | $4.54 | $4.55 | $4.46 | $4.50 | $30.80 | 90,254 |
2019-10-28 | $4.62 | $4.66 | $4.54 | $4.55 | $31.14 | 62,372 |
2019-10-25 | $4.60 | $4.62 | $4.56 | $4.62 | $31.62 | 60,252 |
2019-10-24 | $4.60 | $4.61 | $4.56 | $4.59 | $31.41 | 72,423 |
2019-10-23 | $4.59 | $4.64 | $4.56 | $4.59 | $31.41 | 61,647 |
2019-10-22 | $4.59 | $4.66 | $4.57 | $4.60 | $31.48 | 54,314 |
2019-10-21 | $4.61 | $4.63 | $4.57 | $4.59 | $31.41 | 52,973 |
2019-10-18 | $4.62 | $4.70 | $4.61 | $4.68 | $31.48 | 53,486 |
2019-10-17 | $4.65 | $4.67 | $4.62 | $4.63 | $31.14 | 39,974 |
2019-10-16 | $4.67 | $4.71 | $4.63 | $4.64 | $31.21 | 44,602 |
2019-10-15 | $4.64 | $4.72 | $4.62 | $4.67 | $31.41 | 40,137 |
2019-10-14 | $4.68 | $4.68 | $4.61 | $4.64 | $31.21 | 34,373 |
2019-10-11 | $4.73 | $4.73 | $4.68 | $4.70 | $31.61 | 69,589 |
2019-10-10 | $4.66 | $4.67 | $4.63 | $4.67 | $31.41 | 40,685 |
2019-10-09 | $4.73 | $4.75 | $4.63 | $4.63 | $31.14 | 102,962 |
2019-10-08 | $4.75 | $4.75 | $4.66 | $4.69 | $31.55 | 74,746 |
2019-10-07 | $4.82 | $4.84 | $4.75 | $4.76 | $32.02 | 77,140 |
2019-10-04 | $4.82 | $4.87 | $4.81 | $4.85 | $32.62 | 52,739 |
2019-10-03 | $4.80 | $4.82 | $4.70 | $4.82 | $32.42 | 86,889 |
2019-10-02 | $4.88 | $4.88 | $4.76 | $4.78 | $32.15 | 162,290 |
2019-10-01 | $4.93 | $4.95 | $4.87 | $4.89 | $32.89 | 109,898 |
2019-09-30 | $4.92 | $4.93 | $4.88 | $4.93 | $33.16 | 63,209 |
2019-09-27 | $4.90 | $4.95 | $4.88 | $4.92 | $33.09 | 37,098 |
2019-09-26 | $4.96 | $4.96 | $4.87 | $4.91 | $33.03 | 75,702 |
2019-09-25 | $4.94 | $5.00 | $4.90 | $4.97 | $33.43 | 52,335 |
2019-09-24 | $5.07 | $5.10 | $4.93 | $4.96 | $33.36 | 64,514 |
2019-09-23 | $5.07 | $5.12 | $5.02 | $5.07 | $34.10 | 46,927 |
2019-09-20 | $5.10 | $5.16 | $5.06 | $5.06 | $34.04 | 66,309 |
2019-09-19 | $5.20 | $5.23 | $5.14 | $5.17 | $34.23 | 67,698 |
2019-09-18 | $5.13 | $5.20 | $5.12 | $5.18 | $34.30 | 57,776 |
2019-09-17 | $5.14 | $5.20 | $5.08 | $5.15 | $34.10 | 86,619 |
2019-09-16 | $5.26 | $5.28 | $5.14 | $5.15 | $34.10 | 101,796 |
2019-09-13 | $4.95 | $5.09 | $4.95 | $5.08 | $33.64 | 53,941 |
2019-09-12 | $5.00 | $5.01 | $4.93 | $4.94 | $32.71 | 76,618 |
2019-09-11 | $4.96 | $5.04 | $4.96 | $5.01 | $33.18 | 39,465 |
2019-09-10 | $4.95 | $5.01 | $4.95 | $4.98 | $32.98 | 53,554 |
2019-09-09 | $4.82 | $4.96 | $4.82 | $4.93 | $32.65 | 62,731 |
2019-09-06 | $4.85 | $4.88 | $4.78 | $4.80 | $31.78 | 69,340 |
2019-09-05 | $4.88 | $4.94 | $4.86 | $4.88 | $32.31 | 43,638 |
2019-09-04 | $4.82 | $4.88 | $4.82 | $4.86 | $32.15 | 53,607 |
2019-09-03 | $4.80 | $4.83 | $4.75 | $4.80 | $31.78 | 61,793 |
2019-08-30 | $4.88 | $4.95 | $4.81 | $4.85 | $32.12 | 61,637 |
2019-08-29 | $4.77 | $4.86 | $4.73 | $4.85 | $32.12 | 68,840 |
2019-08-28 | $4.63 | $4.76 | $4.63 | $4.73 | $31.32 | 88,958 |
2019-08-27 | $4.62 | $4.65 | $4.54 | $4.57 | $30.26 | 103,907 |
2019-08-26 | $4.66 | $4.67 | $4.60 | $4.62 | $30.59 | 105,202 |
2019-08-23 | $4.75 | $4.76 | $4.60 | $4.61 | $30.53 | 127,154 |
2019-08-22 | $4.86 | $4.87 | $4.77 | $4.77 | $31.59 | 45,005 |
2019-08-21 | $4.87 | $4.92 | $4.84 | $4.86 | $32.18 | 250,695 |
2019-08-20 | $4.85 | $4.89 | $4.82 | $4.86 | $32.18 | 86,073 |
2019-08-19 | $4.86 | $4.94 | $4.86 | $4.90 | $31.92 | 98,740 |
2019-08-16 | $4.73 | $4.84 | $4.72 | $4.84 | $31.53 | 61,350 |
2019-08-15 | $4.73 | $4.76 | $4.70 | $4.72 | $30.75 | 114,780 |
2019-08-14 | $4.80 | $4.85 | $4.68 | $4.75 | $30.94 | 391,446 |
2019-08-13 | $4.85 | $4.94 | $4.82 | $4.85 | $31.60 | 84,171 |
2019-08-12 | $4.96 | $4.96 | $4.85 | $4.85 | $31.60 | 81,207 |
2019-08-09 | $4.96 | $5.00 | $4.93 | $4.97 | $32.38 | 81,499 |
2019-08-08 | $4.93 | $4.99 | $4.87 | $4.95 | $32.25 | 136,686 |
2019-08-07 | $4.98 | $4.98 | $4.82 | $4.90 | $31.92 | 237,440 |
2019-08-06 | $5.09 | $5.10 | $4.95 | $5.01 | $32.61 | 117,721 |
2019-08-05 | $5.16 | $5.18 | $5.00 | $5.00 | $32.57 | 174,721 |
2019-08-02 | $5.29 | $5.31 | $5.20 | $5.22 | $34.01 | 66,150 |
2019-08-01 | $5.36 | $5.39 | $5.26 | $5.28 | $34.40 | 91,892 |
2019-07-31 | $5.46 | $5.47 | $5.34 | $5.39 | $35.11 | 76,017 |
2019-07-30 | $5.42 | $5.46 | $5.37 | $5.45 | $35.50 | 73,772 |
2019-07-29 | $5.51 | $5.54 | $5.40 | $5.40 | $35.18 | 70,915 |
2019-07-26 | $5.59 | $5.59 | $5.50 | $5.50 | $35.83 | 70,485 |
2019-07-25 | $5.61 | $5.62 | $5.56 | $5.56 | $36.22 | 49,940 |
2019-07-24 | $5.60 | $5.65 | $5.60 | $5.61 | $36.55 | 60,140 |
2019-07-23 | $5.65 | $5.68 | $5.62 | $5.62 | $36.61 | 80,343 |
2019-07-22 | $5.58 | $5.65 | $5.58 | $5.64 | $36.74 | 83,186 |
2019-07-19 | $5.65 | $5.67 | $5.62 | $5.66 | $36.36 | 85,396 |
2019-07-18 | $5.72 | $5.72 | $5.62 | $5.69 | $36.55 | 68,597 |
2019-07-17 | $5.77 | $5.78 | $5.70 | $5.74 | $36.87 | 55,239 |
2019-07-16 | $5.78 | $5.78 | $5.74 | $5.77 | $37.06 | 55,151 |
2019-07-15 | $5.78 | $5.78 | $5.75 | $5.77 | $37.06 | 41,373 |
2019-07-12 | $5.74 | $5.79 | $5.74 | $5.78 | $37.13 | 40,064 |
2019-07-11 | $5.77 | $5.78 | $5.73 | $5.74 | $36.87 | 47,833 |
2019-07-10 | $5.67 | $5.77 | $5.67 | $5.74 | $36.87 | 56,289 |
2019-07-09 | $5.65 | $5.66 | $5.61 | $5.65 | $36.29 | 33,501 |
2019-07-08 | $5.69 | $5.73 | $5.65 | $5.67 | $36.42 | 36,420 |
2019-07-05 | $5.61 | $5.70 | $5.61 | $5.70 | $36.61 | 49,640 |
2019-07-03 | $5.61 | $5.68 | $5.59 | $5.63 | $36.16 | 34,595 |
2019-07-02 | $5.60 | $5.60 | $5.51 | $5.58 | $35.84 | 51,508 |
2019-07-01 | $5.62 | $5.65 | $5.57 | $5.59 | $35.91 | 68,636 |
2019-06-28 | $5.49 | $5.57 | $5.47 | $5.57 | $35.78 | 71,088 |
2019-06-27 | $5.47 | $5.50 | $5.45 | $5.45 | $35.01 | 40,786 |
2019-06-26 | $5.46 | $5.54 | $5.42 | $5.49 | $35.27 | 55,461 |
2019-06-25 | $5.45 | $5.47 | $5.41 | $5.45 | $35.01 | 42,584 |
2019-06-24 | $5.53 | $5.53 | $5.43 | $5.48 | $35.20 | 74,084 |
2019-06-21 | $5.45 | $5.54 | $5.45 | $5.52 | $35.46 | 95,136 |
2019-06-20 | $5.45 | $5.51 | $5.43 | $5.46 | $35.07 | 69,729 |
2019-06-19 | $5.44 | $5.50 | $5.44 | $5.46 | $34.57 | 75,031 |
2019-06-18 | $5.48 | $5.51 | $5.44 | $5.44 | $34.44 | 62,814 |
2019-06-17 | $5.43 | $5.45 | $5.38 | $5.44 | $34.44 | 40,709 |
2019-06-14 | $5.53 | $5.53 | $5.41 | $5.43 | $34.38 | 78,665 |
2019-06-13 | $5.50 | $5.53 | $5.48 | $5.53 | $35.01 | 70,150 |
2019-06-12 | $5.49 | $5.50 | $5.41 | $5.43 | $34.38 | 64,674 |
2019-06-11 | $5.45 | $5.53 | $5.45 | $5.50 | $34.82 | 64,909 |
2019-06-10 | $5.42 | $5.48 | $5.41 | $5.43 | $34.38 | 89,262 |
2019-06-07 | $5.43 | $5.48 | $5.41 | $5.42 | $34.31 | 162,773 |
2019-06-06 | $5.41 | $5.46 | $5.40 | $5.44 | $34.44 | 55,433 |
2019-06-05 | $5.49 | $5.49 | $5.36 | $5.39 | $34.12 | 72,361 |
2019-06-04 | $5.40 | $5.49 | $5.40 | $5.49 | $34.76 | 72,487 |
2019-06-03 | $5.39 | $5.41 | $5.33 | $5.35 | $33.87 | 66,798 |
2019-05-31 | $5.29 | $5.35 | $5.25 | $5.35 | $33.87 | 103,510 |
2019-05-30 | $5.49 | $5.52 | $5.35 | $5.38 | $34.06 | 66,186 |
2019-05-29 | $5.44 | $5.52 | $5.30 | $5.52 | $34.95 | 80,067 |
2019-05-28 | $5.58 | $5.59 | $5.45 | $5.49 | $34.76 | 55,835 |
2019-05-24 | $5.53 | $5.58 | $5.51 | $5.56 | $35.20 | 46,445 |
2019-05-23 | $5.63 | $5.63 | $5.45 | $5.50 | $34.82 | 148,325 |
2019-05-22 | $5.72 | $5.72 | $5.66 | $5.69 | $36.02 | 97,032 |
2019-05-21 | $5.66 | $5.75 | $5.65 | $5.74 | $36.34 | 134,688 |
2019-05-20 | $5.69 | $5.69 | $5.63 | $5.66 | $35.83 | 80,443 |
2019-05-17 | $5.79 | $5.80 | $5.73 | $5.74 | $35.83 | 77,166 |
2019-05-16 | $5.73 | $5.80 | $5.73 | $5.79 | $36.14 | 53,579 |
2019-05-15 | $5.65 | $5.74 | $5.63 | $5.71 | $35.64 | 54,819 |
2019-05-14 | $5.63 | $5.72 | $5.60 | $5.68 | $35.46 | 49,096 |
2019-05-13 | $5.64 | $5.67 | $5.57 | $5.58 | $34.83 | 58,268 |
2019-05-10 | $5.56 | $5.70 | $5.49 | $5.66 | $35.33 | 97,342 |
2019-05-09 | $5.60 | $5.61 | $5.48 | $5.54 | $34.58 | 154,064 |
2019-05-08 | $5.67 | $5.70 | $5.61 | $5.62 | $35.08 | 79,007 |
2019-05-07 | $5.65 | $5.68 | $5.58 | $5.68 | $35.46 | 168,823 |
2019-05-06 | $5.61 | $5.70 | $5.60 | $5.67 | $35.36 | 56,901 |
2019-05-03 | $5.65 | $5.71 | $5.65 | $5.70 | $35.58 | 100,613 |
2019-05-02 | $5.77 | $5.77 | $5.63 | $5.63 | $35.15 | 132,030 |
2019-05-01 | $5.80 | $5.82 | $5.76 | $5.78 | $36.08 | 110,407 |
2019-04-30 | $5.90 | $5.93 | $5.78 | $5.78 | $36.08 | 134,508 |
2019-04-29 | $5.85 | $5.90 | $5.82 | $5.90 | $36.83 | 48,686 |
2019-04-26 | $5.86 | $5.88 | $5.80 | $5.84 | $36.46 | 110,262 |
2019-04-25 | $5.88 | $5.90 | $5.84 | $5.87 | $36.64 | 85,836 |
2019-04-24 | $5.97 | $5.97 | $5.87 | $5.88 | $36.71 | 87,259 |
2019-04-23 | $5.98 | $6.00 | $5.95 | $5.96 | $37.21 | 110,123 |
2019-04-22 | $5.90 | $5.98 | $5.89 | $5.97 | $37.27 | 145,087 |
2019-04-18 | $5.97 | $5.97 | $5.88 | $5.91 | $36.41 | 108,658 |
2019-04-17 | $6.02 | $6.04 | $5.95 | $5.96 | $36.71 | 141,679 |
2019-04-16 | $6.04 | $6.06 | $5.99 | $6.00 | $36.96 | 132,205 |
2019-04-15 | $6.06 | $6.07 | $6.02 | $6.03 | $37.14 | 69,111 |
2019-04-12 | $6.07 | $6.12 | $6.05 | $6.05 | $37.27 | 91,862 |
2019-04-11 | $5.99 | $6.04 | $5.98 | $6.03 | $37.14 | 49,474 |
2019-04-10 | $6.00 | $6.04 | $5.98 | $5.99 | $36.90 | 82,326 |
2019-04-09 | $6.08 | $6.09 | $5.98 | $5.99 | $36.90 | 121,561 |
2019-04-08 | $6.10 | $6.13 | $6.08 | $6.08 | $37.45 | 134,756 |
2019-04-05 | $6.01 | $6.10 | $6.01 | $6.09 | $37.51 | 63,851 |
2019-04-04 | $6.02 | $6.04 | $5.99 | $6.00 | $36.96 | 51,322 |
2019-04-03 | $6.06 | $6.08 | $6.00 | $6.00 | $36.96 | 71,006 |
2019-04-02 | $6.03 | $6.06 | $6.00 | $6.03 | $37.14 | 49,674 |
2019-04-01 | $5.99 | $6.06 | $5.97 | $6.03 | $37.14 | 64,691 |
2019-03-29 | $5.95 | $6.00 | $5.93 | $5.96 | $36.71 | 40,486 |
2019-03-28 | $5.88 | $5.94 | $5.86 | $5.94 | $36.59 | 59,834 |
2019-03-27 | $5.95 | $5.96 | $5.87 | $5.88 | $36.22 | 84,985 |
2019-03-26 | $5.95 | $6.04 | $5.91 | $5.95 | $36.65 | 73,567 |
2019-03-25 | $5.94 | $5.97 | $5.84 | $5.92 | $36.47 | 66,124 |
2019-03-22 | $6.03 | $6.04 | $5.93 | $5.96 | $36.71 | 71,492 |
2019-03-21 | $6.02 | $6.10 | $5.99 | $6.09 | $37.51 | 67,945 |
2019-03-20 | $6.02 | $6.09 | $5.95 | $6.03 | $37.14 | 85,490 |
2019-03-19 | $6.07 | $6.15 | $6.06 | $6.09 | $37.02 | 85,847 |
2019-03-18 | $5.96 | $6.07 | $5.94 | $6.04 | $36.72 | 83,600 |
2019-03-15 | $5.94 | $5.98 | $5.92 | $5.96 | $36.23 | 56,059 |
2019-03-14 | $5.96 | $5.98 | $5.93 | $5.95 | $36.17 | 38,871 |
2019-03-13 | $5.95 | $5.99 | $5.93 | $5.95 | $36.17 | 49,506 |
2019-03-12 | $5.97 | $5.99 | $5.92 | $5.93 | $36.05 | 35,738 |
2019-03-11 | $5.87 | $5.97 | $5.85 | $5.96 | $36.23 | 109,782 |
2019-03-08 | $5.82 | $5.85 | $5.72 | $5.85 | $35.56 | 115,331 |
2019-03-07 | $5.82 | $5.88 | $5.79 | $5.86 | $35.62 | 67,855 |
2019-03-06 | $5.85 | $5.87 | $5.79 | $5.81 | $35.32 | 49,071 |
2019-03-05 | $5.88 | $5.90 | $5.81 | $5.87 | $35.69 | 90,572 |
2019-03-04 | $5.87 | $5.91 | $5.81 | $5.88 | $35.75 | 65,960 |
2019-03-01 | $5.83 | $5.90 | $5.80 | $5.85 | $35.56 | 82,146 |
2019-02-28 | $5.91 | $5.91 | $5.81 | $5.83 | $35.44 | 51,665 |
2019-02-27 | $5.91 | $5.94 | $5.83 | $5.88 | $35.75 | 70,253 |
2019-02-26 | $6.00 | $6.02 | $5.88 | $5.88 | $35.75 | 56,900 |
2019-02-25 | $5.96 | $6.02 | $5.95 | $6.00 | $36.48 | 89,974 |
2019-02-22 | $5.96 | $6.04 | $5.96 | $5.96 | $36.23 | 47,749 |
2019-02-21 | $6.06 | $6.11 | $5.92 | $5.95 | $36.17 | 81,926 |
2019-02-20 | $6.10 | $6.11 | $6.02 | $6.05 | $36.78 | 63,875 |
2019-02-19 | $6.00 | $6.20 | $6.00 | $6.16 | $36.96 | 143,207 |
2019-02-15 | $6.00 | $6.05 | $6.00 | $6.02 | $36.12 | 86,936 |
2019-02-14 | $5.91 | $6.00 | $5.88 | $5.98 | $35.88 | 92,085 |
2019-02-13 | $5.85 | $5.94 | $5.84 | $5.94 | $35.61 | 74,462 |
2019-02-12 | $5.79 | $5.84 | $5.75 | $5.83 | $34.98 | 56,163 |
2019-02-11 | $5.71 | $5.73 | $5.65 | $5.72 | $34.32 | 65,839 |
2019-02-08 | $5.76 | $5.78 | $5.60 | $5.73 | $34.38 | 88,386 |
2019-02-07 | $5.89 | $5.89 | $5.68 | $5.75 | $34.50 | 111,838 |
2019-02-06 | $5.98 | $6.00 | $5.91 | $5.91 | $35.46 | 42,153 |
2019-02-05 | $6.00 | $6.04 | $5.97 | $5.97 | $35.82 | 48,442 |
2019-02-04 | $5.94 | $6.02 | $5.90 | $6.00 | $36.00 | 72,244 |
2019-02-01 | $5.86 | $5.95 | $5.84 | $5.95 | $35.70 | 81,508 |
2019-01-31 | $5.96 | $6.00 | $5.82 | $5.87 | $35.22 | 87,804 |
2019-01-30 | $5.89 | $5.99 | $5.83 | $5.94 | $35.64 | 87,395 |
2019-01-29 | $5.78 | $5.89 | $5.77 | $5.86 | $35.16 | 86,005 |
2019-01-28 | $5.75 | $5.79 | $5.68 | $5.78 | $34.68 | 121,486 |
2019-01-25 | $5.75 | $5.81 | $5.73 | $5.78 | $34.68 | 85,502 |
2019-01-24 | $5.66 | $5.75 | $5.64 | $5.72 | $34.32 | 71,194 |
2019-01-23 | $5.72 | $5.79 | $5.61 | $5.65 | $33.90 | 78,183 |
2019-01-22 | $5.79 | $5.82 | $5.69 | $5.71 | $34.26 | 89,082 |
2019-01-18 | $5.89 | $5.95 | $5.86 | $5.90 | $34.91 | 118,909 |
2019-01-17 | $5.87 | $5.92 | $5.82 | $5.89 | $34.85 | 63,768 |
2019-01-16 | $5.86 | $5.93 | $5.86 | $5.88 | $34.79 | 71,003 |
2019-01-15 | $5.73 | $5.88 | $5.73 | $5.86 | $34.67 | 32,754 |
2019-01-14 | $5.75 | $5.80 | $5.68 | $5.73 | $33.90 | 78,676 |
2019-01-11 | $5.83 | $5.89 | $5.76 | $5.80 | $34.32 | 89,335 |
2019-01-10 | $5.93 | $5.95 | $5.82 | $5.88 | $34.79 | 88,069 |
2019-01-09 | $5.95 | $5.98 | $5.88 | $5.93 | $35.09 | 142,973 |
2019-01-08 | $5.73 | $5.91 | $5.73 | $5.87 | $34.73 | 107,559 |
2019-01-07 | $5.61 | $5.79 | $5.61 | $5.66 | $33.49 | 90,793 |
2019-01-04 | $5.34 | $5.61 | $5.32 | $5.57 | $32.96 | 131,160 |
2019-01-03 | $5.18 | $5.30 | $5.15 | $5.24 | $31.01 | 97,695 |
2019-01-02 | $5.01 | $5.26 | $4.98 | $5.18 | $30.65 | 99,407 |
2018-12-31 | $5.00 | $5.10 | $4.96 | $5.02 | $29.70 | 152,920 |
2018-12-28 | $5.00 | $5.07 | $4.86 | $4.95 | $29.29 | 144,041 |
2018-12-27 | $5.01 | $5.06 | $4.76 | $4.99 | $29.53 | 202,585 |
2018-12-26 | $4.79 | $5.12 | $4.71 | $5.11 | $30.24 | 247,724 |
2018-12-24 | $4.97 | $4.97 | $4.76 | $4.76 | $28.17 | 170,973 |
2018-12-21 | $5.13 | $5.23 | $5.01 | $5.02 | $29.70 | 133,689 |
2018-12-20 | $5.35 | $5.43 | $5.07 | $5.11 | $30.24 | 237,143 |
2018-12-19 | $5.49 | $5.69 | $5.46 | $5.50 | $31.86 | 109,289 |
2018-12-18 | $5.64 | $5.71 | $5.42 | $5.49 | $31.80 | 158,259 |
2018-12-17 | $5.91 | $5.91 | $5.59 | $5.61 | $32.50 | 174,592 |
2018-12-14 | $6.03 | $6.07 | $5.90 | $5.91 | $34.23 | 63,587 |
2018-12-13 | $5.94 | $6.06 | $5.88 | $6.04 | $34.99 | 108,609 |
2018-12-12 | $5.95 | $6.01 | $5.89 | $5.94 | $34.41 | 84,514 |
2018-12-11 | $5.98 | $6.00 | $5.84 | $5.88 | $34.06 | 92,709 |
2018-12-10 | $5.95 | $5.96 | $5.73 | $5.87 | $34.00 | 163,367 |
2018-12-07 | $6.08 | $6.21 | $5.97 | $5.98 | $34.64 | 68,859 |
2018-12-06 | $6.00 | $6.03 | $5.81 | $6.03 | $34.93 | 176,643 |
2018-12-04 | $6.31 | $6.32 | $6.10 | $6.10 | $35.33 | 57,731 |
2018-12-03 | $6.24 | $6.35 | $6.20 | $6.34 | $36.72 | 173,760 |
2018-11-30 | $6.16 | $6.18 | $6.01 | $6.12 | $35.45 | 84,697 |
2018-11-29 | $6.10 | $6.26 | $6.09 | $6.21 | $35.97 | 109,929 |
2018-11-28 | $5.97 | $6.11 | $5.91 | $6.10 | $35.33 | 116,442 |
2018-11-27 | $6.06 | $6.10 | $5.95 | $5.96 | $34.52 | 95,774 |
2018-11-26 | $6.03 | $6.12 | $6.01 | $6.04 | $34.99 | 88,907 |
2018-11-23 | $6.04 | $6.05 | $5.92 | $5.96 | $34.52 | 82,131 |
2018-11-21 | $6.03 | $6.20 | $6.01 | $6.14 | $35.57 | 75,272 |
2018-11-20 | $6.15 | $6.17 | $5.90 | $5.97 | $34.58 | 193,719 |
2018-11-19 | $6.37 | $6.42 | $6.29 | $6.31 | $35.89 | 67,832 |
2018-11-16 | $6.35 | $6.43 | $6.32 | $6.38 | $36.29 | 59,528 |
2018-11-15 | $6.24 | $6.35 | $6.20 | $6.34 | $36.06 | 75,626 |
2018-11-14 | $6.32 | $6.36 | $6.19 | $6.22 | $35.38 | 126,666 |
2018-11-13 | $6.37 | $6.45 | $6.22 | $6.24 | $35.49 | 93,680 |
2018-11-12 | $6.54 | $6.54 | $6.36 | $6.37 | $36.23 | 67,025 |
2018-11-09 | $6.55 | $6.61 | $6.43 | $6.55 | $37.25 | 64,148 |
2018-11-08 | $6.64 | $6.76 | $6.58 | $6.58 | $37.42 | 112,158 |
2018-11-07 | $6.51 | $6.70 | $6.50 | $6.64 | $37.77 | 99,735 |
2018-11-06 | $6.49 | $6.50 | $6.37 | $6.47 | $36.80 | 93,041 |
2018-11-05 | $6.40 | $6.50 | $6.36 | $6.48 | $36.86 | 137,285 |
2018-11-02 | $6.50 | $6.55 | $6.31 | $6.38 | $36.29 | 160,690 |
2018-11-01 | $6.41 | $6.53 | $6.41 | $6.50 | $36.97 | 83,466 |
2018-10-31 | $6.40 | $6.55 | $6.35 | $6.42 | $36.51 | 106,479 |
2018-10-30 | $6.21 | $6.32 | $6.13 | $6.29 | $35.77 | 141,416 |
2018-10-29 | $6.42 | $6.45 | $6.12 | $6.21 | $35.32 | 193,177 |
2018-10-26 | $6.51 | $6.53 | $6.28 | $6.40 | $36.40 | 162,020 |
2018-10-25 | $6.55 | $6.61 | $6.50 | $6.55 | $37.25 | 118,928 |
2018-10-24 | $6.90 | $6.91 | $6.52 | $6.52 | $37.08 | 179,501 |
2018-10-23 | $6.95 | $6.97 | $6.68 | $6.88 | $39.13 | 181,685 |
2018-10-22 | $7.17 | $7.21 | $7.00 | $7.05 | $40.10 | 110,588 |
2018-10-19 | $7.31 | $7.34 | $7.22 | $7.25 | $40.60 | 84,519 |
2018-10-18 | $7.31 | $7.44 | $7.23 | $7.30 | $40.88 | 74,000 |
2018-10-17 | $7.46 | $7.46 | $7.32 | $7.33 | $41.05 | 69,145 |
2018-10-16 | $7.33 | $7.49 | $7.32 | $7.48 | $41.89 | 90,222 |
2018-10-15 | $7.33 | $7.38 | $7.25 | $7.31 | $40.94 | 81,119 |
2018-10-12 | $7.37 | $7.45 | $7.19 | $7.32 | $40.99 | 121,170 |
2018-10-11 | $7.40 | $7.42 | $7.26 | $7.29 | $40.83 | 122,206 |
2018-10-10 | $7.57 | $7.58 | $7.43 | $7.44 | $41.67 | 88,638 |
2018-10-09 | $7.55 | $7.61 | $7.54 | $7.57 | $42.39 | 37,748 |
2018-10-08 | $7.55 | $7.57 | $7.50 | $7.55 | $42.28 | 62,039 |
2018-10-05 | $7.58 | $7.63 | $7.56 | $7.59 | $42.51 | 51,311 |
2018-10-04 | $7.60 | $7.62 | $7.55 | $7.58 | $42.45 | 54,191 |
2018-10-03 | $7.59 | $7.65 | $7.55 | $7.64 | $42.79 | 71,960 |
2018-10-02 | $7.60 | $7.63 | $7.54 | $7.56 | $42.34 | 54,751 |
2018-10-01 | $7.48 | $7.62 | $7.47 | $7.61 | $42.62 | 113,966 |
2018-09-28 | $7.40 | $7.48 | $7.37 | $7.45 | $41.72 | 100,559 |
2018-09-27 | $7.41 | $7.42 | $7.38 | $7.40 | $41.44 | 49,454 |
2018-09-26 | $7.44 | $7.47 | $7.37 | $7.38 | $41.33 | 98,815 |
2018-09-25 | $7.51 | $7.52 | $7.38 | $7.44 | $41.67 | 112,081 |
2018-09-24 | $7.62 | $7.65 | $7.47 | $7.51 | $42.06 | 122,220 |
2018-09-21 | $7.62 | $7.62 | $7.57 | $7.58 | $42.45 | 55,662 |
2018-09-20 | $7.65 | $7.68 | $7.54 | $7.60 | $42.56 | 75,981 |
2018-09-19 | $7.75 | $7.78 | $7.68 | $7.70 | $42.51 | 102,848 |
2018-09-18 | $7.78 | $7.82 | $7.73 | $7.75 | $42.78 | 67,467 |
2018-09-17 | $7.80 | $7.82 | $7.73 | $7.75 | $42.78 | 70,510 |
2018-09-14 | $7.79 | $7.84 | $7.72 | $7.80 | $43.06 | 59,512 |
2018-09-13 | $7.84 | $7.84 | $7.78 | $7.81 | $43.11 | 42,600 |
2018-09-12 | $7.85 | $7.88 | $7.81 | $7.84 | $43.28 | 58,364 |
2018-09-11 | $7.77 | $7.86 | $7.77 | $7.85 | $43.33 | 43,383 |
2018-09-10 | $7.77 | $7.80 | $7.76 | $7.78 | $42.95 | 37,132 |
2018-09-07 | $7.77 | $7.80 | $7.71 | $7.76 | $42.84 | 51,331 |
2018-09-06 | $7.87 | $7.89 | $7.76 | $7.79 | $43.00 | 37,488 |
2018-09-05 | $7.82 | $7.86 | $7.76 | $7.86 | $43.39 | 67,945 |
2018-09-04 | $7.77 | $7.85 | $7.75 | $7.83 | $43.22 | 49,955 |
2018-08-31 | $7.81 | $7.82 | $7.70 | $7.78 | $42.95 | 76,207 |
2018-08-30 | $7.82 | $7.84 | $7.76 | $7.82 | $43.17 | 70,063 |
2018-08-29 | $7.91 | $7.92 | $7.80 | $7.83 | $43.22 | 104,049 |
2018-08-28 | $7.94 | $7.97 | $7.88 | $7.88 | $43.50 | 68,801 |
2018-08-27 | $8.00 | $8.00 | $7.93 | $7.97 | $44.00 | 61,434 |
2018-08-24 | $7.97 | $7.99 | $7.94 | $7.98 | $44.05 | 167,522 |
2018-08-23 | $7.98 | $7.98 | $7.94 | $7.95 | $43.89 | 79,542 |
2018-08-22 | $7.95 | $8.05 | $7.93 | $7.99 | $44.11 | 107,653 |
2018-08-21 | $7.93 | $8.00 | $7.93 | $7.96 | $43.94 | 114,821 |
2018-08-20 | $8.01 | $8.08 | $7.97 | $8.07 | $43.94 | 159,212 |
2018-08-17 | $7.98 | $8.05 | $7.96 | $8.04 | $43.78 | 74,200 |
2018-08-16 | $7.95 | $8.00 | $7.90 | $7.98 | $43.45 | 86,809 |
2018-08-15 | $7.95 | $8.00 | $7.83 | $7.92 | $43.12 | 102,748 |
2018-08-14 | $8.00 | $8.06 | $7.98 | $8.03 | $43.72 | 65,894 |
2018-08-13 | $8.11 | $8.12 | $7.96 | $7.97 | $43.40 | 84,456 |
2018-08-10 | $8.11 | $8.18 | $8.11 | $8.12 | $44.21 | 69,841 |
2018-08-09 | $8.07 | $8.15 | $8.07 | $8.12 | $44.21 | 65,782 |
2018-08-08 | $8.01 | $8.09 | $7.94 | $8.09 | $44.05 | 87,459 |
2018-08-07 | $8.11 | $8.16 | $8.01 | $8.03 | $43.72 | 80,134 |
2018-08-06 | $7.98 | $8.10 | $7.98 | $8.09 | $44.05 | 73,744 |
2018-08-03 | $7.81 | $8.02 | $7.81 | $7.99 | $43.51 | 75,613 |
2018-08-02 | $7.81 | $7.97 | $7.78 | $7.95 | $43.29 | 148,865 |
2018-08-01 | $7.72 | $7.80 | $7.70 | $7.80 | $42.47 | 58,001 |
2018-07-31 | $7.68 | $7.76 | $7.65 | $7.73 | $42.09 | 57,279 |
2018-07-30 | $7.62 | $7.73 | $7.62 | $7.70 | $41.93 | 54,330 |
2018-07-27 | $7.72 | $7.77 | $7.57 | $7.59 | $41.33 | 70,463 |
2018-07-26 | $7.60 | $7.75 | $7.51 | $7.72 | $42.04 | 128,315 |
2018-07-25 | $7.49 | $7.64 | $7.46 | $7.64 | $41.60 | 104,057 |
2018-07-24 | $7.46 | $7.61 | $7.46 | $7.49 | $40.78 | 141,755 |
2018-07-23 | $7.47 | $7.50 | $7.41 | $7.45 | $40.57 | 125,319 |
2018-07-20 | $7.59 | $7.62 | $7.49 | $7.51 | $40.89 | 57,791 |
2018-07-19 | $7.63 | $7.72 | $7.55 | $7.69 | $41.27 | 184,539 |
2018-07-18 | $7.30 | $7.50 | $7.29 | $7.46 | $40.03 | 129,297 |
2018-07-17 | $7.35 | $7.38 | $7.33 | $7.34 | $39.36 | 69,871 |
2018-07-16 | $7.33 | $7.38 | $7.32 | $7.38 | $39.60 | 99,137 |
2018-07-13 | $7.38 | $7.45 | $7.34 | $7.41 | $39.77 | 61,743 |
2018-07-12 | $7.29 | $7.39 | $7.25 | $7.39 | $39.66 | 76,358 |
2018-07-11 | $7.35 | $7.37 | $7.25 | $7.28 | $39.07 | 100,326 |
2018-07-10 | $7.41 | $7.47 | $7.35 | $7.36 | $39.50 | 111,636 |
2018-07-09 | $7.37 | $7.44 | $7.34 | $7.41 | $39.77 | 97,321 |
2018-07-06 | $7.30 | $7.39 | $7.27 | $7.35 | $39.44 | 90,381 |
2018-07-05 | $7.32 | $7.34 | $7.29 | $7.31 | $39.23 | 81,982 |
2018-07-03 | $7.28 | $7.37 | $7.27 | $7.35 | $39.44 | 70,929 |
2018-07-02 | $7.26 | $7.30 | $7.15 | $7.25 | $38.91 | 70,147 |
2018-06-29 | $7.26 | $7.33 | $7.21 | $7.31 | $39.23 | 89,046 |
2018-06-28 | $7.24 | $7.29 | $7.13 | $7.24 | $38.85 | 99,331 |
2018-06-27 | $7.42 | $7.45 | $7.20 | $7.24 | $38.85 | 182,056 |
2018-06-26 | $7.30 | $7.45 | $7.26 | $7.45 | $39.98 | 77,607 |
2018-06-25 | $7.47 | $7.49 | $7.26 | $7.27 | $39.01 | 142,379 |
2018-06-22 | $7.51 | $7.61 | $7.46 | $7.49 | $40.19 | 73,473 |
2018-06-21 | $7.47 | $7.47 | $7.37 | $7.42 | $39.82 | 129,859 |
2018-06-20 | $7.49 | $7.53 | $7.44 | $7.47 | $40.09 | 83,082 |
2018-06-19 | $7.53 | $7.59 | $7.51 | $7.57 | $40.03 | 97,972 |
2018-06-18 | $7.48 | $7.61 | $7.47 | $7.60 | $40.19 | 85,543 |
2018-06-15 | $7.67 | $7.72 | $7.47 | $7.49 | $39.61 | 173,732 |
2018-06-14 | $7.71 | $7.75 | $7.68 | $7.71 | $40.77 | 60,547 |
2018-06-13 | $7.81 | $7.82 | $7.68 | $7.70 | $40.72 | 85,457 |
2018-06-12 | $7.84 | $7.87 | $7.81 | $7.83 | $41.41 | 61,158 |
2018-06-11 | $7.65 | $7.84 | $7.62 | $7.83 | $41.41 | 93,896 |
2018-06-08 | $7.78 | $7.78 | $7.67 | $7.68 | $40.62 | 89,316 |
2018-06-07 | $7.72 | $7.82 | $7.72 | $7.81 | $41.30 | 99,798 |
2018-06-06 | $7.78 | $7.79 | $7.68 | $7.72 | $40.83 | 95,083 |
2018-06-05 | $7.77 | $7.83 | $7.76 | $7.79 | $41.20 | 84,480 |
2018-06-04 | $7.75 | $7.81 | $7.73 | $7.80 | $41.25 | 70,841 |
2018-06-01 | $7.59 | $7.73 | $7.59 | $7.73 | $40.88 | 62,893 |
2018-05-31 | $7.56 | $7.66 | $7.53 | $7.60 | $40.19 | 75,264 |
2018-05-30 | $7.46 | $7.59 | $7.43 | $7.57 | $40.03 | 73,515 |
2018-05-29 | $7.36 | $7.50 | $7.36 | $7.42 | $39.24 | 102,745 |
2018-05-25 | $7.40 | $7.45 | $7.24 | $7.41 | $39.19 | 149,972 |
2018-05-24 | $7.57 | $7.60 | $7.44 | $7.47 | $39.51 | 106,163 |
2018-05-23 | $7.64 | $7.67 | $7.56 | $7.64 | $40.40 | 84,189 |
2018-05-22 | $7.70 | $7.75 | $7.65 | $7.67 | $40.56 | 99,786 |
2018-05-21 | $7.73 | $7.81 | $7.71 | $7.81 | $40.72 | 96,188 |
2018-05-18 | $7.75 | $7.78 | $7.70 | $7.73 | $40.30 | 96,976 |
2018-05-17 | $7.65 | $7.78 | $7.65 | $7.73 | $40.30 | 147,993 |
2018-05-16 | $7.55 | $7.64 | $7.55 | $7.62 | $39.73 | 66,599 |
2018-05-15 | $7.58 | $7.64 | $7.55 | $7.56 | $39.42 | 78,572 |
2018-05-14 | $7.50 | $7.62 | $7.50 | $7.61 | $39.65 | 115,480 |
2018-05-11 | $7.52 | $7.54 | $7.46 | $7.48 | $39.00 | 71,381 |
2018-05-10 | $7.48 | $7.54 | $7.47 | $7.50 | $39.10 | 64,000 |
2018-05-09 | $7.45 | $7.55 | $7.43 | $7.47 | $38.95 | 113,347 |
2018-05-08 | $7.30 | $7.43 | $7.25 | $7.40 | $38.58 | 72,224 |
2018-05-07 | $7.27 | $7.40 | $7.27 | $7.32 | $38.17 | 111,410 |
2018-05-04 | $7.15 | $7.27 | $7.11 | $7.25 | $37.80 | 71,297 |
2018-05-03 | $7.27 | $7.34 | $7.15 | $7.17 | $37.38 | 105,122 |
2018-05-02 | $7.34 | $7.39 | $7.25 | $7.28 | $37.96 | 96,442 |
2018-05-01 | $7.30 | $7.36 | $7.26 | $7.34 | $38.27 | 73,752 |
2018-04-30 | $7.31 | $7.40 | $7.28 | $7.32 | $38.17 | 139,608 |
2018-04-27 | $7.31 | $7.34 | $7.25 | $7.30 | $38.06 | 44,538 |
2018-04-26 | $7.36 | $7.40 | $7.24 | $7.33 | $38.22 | 89,120 |
2018-04-25 | $7.23 | $7.35 | $7.15 | $7.35 | $38.32 | 71,370 |
2018-04-24 | $7.43 | $7.48 | $7.23 | $7.24 | $37.75 | 120,995 |
2018-04-23 | $7.27 | $7.48 | $7.25 | $7.42 | $38.69 | 142,315 |
2018-04-20 | $7.29 | $7.36 | $7.24 | $7.27 | $37.90 | 58,639 |
2018-04-19 | $7.50 | $7.52 | $7.36 | $7.39 | $37.96 | 150,044 |
2018-04-18 | $7.57 | $7.61 | $7.47 | $7.48 | $38.42 | 78,806 |
2018-04-17 | $7.40 | $7.62 | $7.40 | $7.51 | $38.57 | 118,117 |
2018-04-16 | $7.07 | $7.43 | $7.05 | $7.42 | $38.11 | 125,152 |
2018-04-13 | $7.07 | $7.09 | $6.99 | $7.06 | $36.26 | 70,424 |
2018-04-12 | $7.10 | $7.14 | $7.00 | $7.06 | $36.26 | 80,618 |
2018-04-11 | $6.98 | $7.10 | $6.98 | $7.09 | $36.41 | 89,652 |
2018-04-10 | $6.88 | $7.04 | $6.85 | $7.02 | $36.06 | 121,635 |
2018-04-09 | $6.87 | $6.90 | $6.78 | $6.83 | $35.08 | 98,982 |
2018-04-06 | $6.93 | $7.00 | $6.77 | $6.84 | $35.13 | 86,647 |
2018-04-05 | $6.86 | $7.02 | $6.84 | $6.98 | $35.85 | 97,513 |
2018-04-04 | $6.75 | $6.89 | $6.69 | $6.87 | $35.28 | 93,560 |
2018-04-03 | $6.83 | $6.89 | $6.64 | $6.86 | $35.23 | 106,383 |
2018-04-02 | $6.84 | $6.93 | $6.70 | $6.79 | $34.87 | 163,061 |
2018-03-29 | $6.73 | $6.90 | $6.73 | $6.84 | $35.13 | 87,501 |
2018-03-28 | $6.72 | $6.80 | $6.62 | $6.72 | $34.51 | 120,388 |
2018-03-27 | $6.85 | $6.90 | $6.55 | $6.71 | $34.46 | 184,305 |
2018-03-26 | $6.84 | $6.87 | $6.67 | $6.82 | $35.03 | 199,981 |
2018-03-23 | $6.95 | $6.95 | $6.78 | $6.79 | $34.87 | 177,589 |
2018-03-22 | $6.98 | $7.09 | $6.88 | $6.98 | $35.85 | 152,072 |
2018-03-21 | $6.97 | $7.10 | $6.93 | $7.06 | $36.26 | 166,581 |
2018-03-20 | $7.06 | $7.12 | $6.88 | $6.94 | $35.64 | 249,301 |
2018-03-19 | $7.41 | $7.43 | $7.08 | $7.13 | $36.05 | 265,899 |
2018-03-16 | $7.45 | $7.55 | $7.33 | $7.42 | $37.52 | 127,398 |
2018-03-15 | $7.73 | $7.76 | $6.75 | $7.29 | $36.86 | 555,406 |
2018-03-14 | $7.86 | $7.86 | $7.68 | $7.70 | $38.93 | 73,168 |
2018-03-13 | $7.83 | $7.89 | $7.76 | $7.83 | $39.59 | 108,150 |
2018-03-12 | $7.68 | $7.83 | $7.67 | $7.82 | $39.54 | 104,914 |
2018-03-09 | $7.59 | $7.72 | $7.59 | $7.70 | $38.93 | 113,980 |
2018-03-08 | $7.62 | $7.65 | $7.52 | $7.56 | $38.22 | 102,427 |
2018-03-07 | $7.62 | $7.70 | $7.56 | $7.62 | $38.53 | 111,218 |
2018-03-06 | $7.76 | $7.78 | $7.66 | $7.67 | $38.78 | 91,529 |
2018-03-05 | $7.65 | $7.77 | $7.59 | $7.73 | $39.08 | 138,845 |
2018-03-02 | $7.60 | $7.82 | $7.47 | $7.65 | $38.68 | 166,995 |
2018-03-01 | $7.63 | $7.70 | $7.57 | $7.64 | $38.63 | 209,550 |
2018-02-28 | $7.83 | $7.89 | $7.62 | $7.64 | $38.63 | 200,721 |
2018-02-27 | $7.88 | $7.93 | $7.80 | $7.81 | $39.49 | 141,021 |
2018-02-26 | $7.97 | $8.00 | $7.85 | $7.87 | $39.79 | 229,353 |
2018-02-23 | $7.91 | $7.97 | $7.85 | $7.94 | $40.14 | 120,726 |
2018-02-22 | $8.03 | $8.08 | $7.86 | $7.89 | $39.89 | 271,457 |
2018-02-21 | $8.09 | $8.14 | $7.90 | $7.93 | $40.09 | 247,018 |
2018-02-20 | $8.18 | $8.28 | $8.12 | $8.15 | $40.64 | 129,973 |
2018-02-16 | $8.26 | $8.31 | $8.15 | $8.17 | $40.74 | 153,563 |
2018-02-15 | $8.38 | $8.40 | $8.25 | $8.28 | $41.29 | 71,594 |
2018-02-14 | $8.25 | $8.38 | $8.14 | $8.35 | $41.64 | 92,025 |
2018-02-13 | $8.18 | $8.35 | $8.16 | $8.33 | $41.54 | 112,122 |
2018-02-12 | $8.09 | $8.25 | $8.01 | $8.21 | $40.94 | 117,569 |
2018-02-09 | $8.17 | $8.22 | $7.78 | $8.00 | $39.89 | 295,354 |
2018-02-08 | $8.47 | $8.50 | $8.11 | $8.12 | $40.49 | 147,373 |
2018-02-07 | $8.50 | $8.62 | $8.37 | $8.46 | $42.19 | 108,036 |
2018-02-06 | $8.07 | $8.58 | $8.01 | $8.52 | $42.49 | 280,545 |
2018-02-05 | $8.41 | $8.50 | $8.20 | $8.33 | $41.54 | 206,635 |
2018-02-02 | $8.65 | $8.65 | $8.43 | $8.48 | $42.29 | 192,129 |
2018-02-01 | $8.63 | $8.73 | $8.62 | $8.72 | $43.48 | 124,098 |
2018-01-31 | $8.62 | $8.69 | $8.61 | $8.63 | $43.04 | 142,593 |
2018-01-30 | $8.65 | $8.66 | $8.51 | $8.60 | $42.89 | 226,453 |
2018-01-29 | $8.84 | $8.85 | $8.70 | $8.71 | $43.43 | 126,716 |
2018-01-26 | $8.87 | $8.89 | $8.83 | $8.89 | $44.33 | 102,303 |
2018-01-25 | $8.88 | $8.89 | $8.82 | $8.86 | $44.18 | 86,306 |
2018-01-24 | $9.00 | $9.00 | $8.85 | $8.87 | $44.23 | 94,807 |
2018-01-23 | $8.88 | $8.92 | $8.79 | $8.90 | $44.38 | 126,738 |
2018-01-22 | $8.64 | $8.90 | $8.62 | $8.90 | $44.38 | 166,001 |
2018-01-19 | $8.62 | $8.69 | $8.55 | $8.67 | $43.24 | 337,960 |
2018-01-18 | $8.72 | $8.74 | $8.62 | $8.65 | $43.14 | 73,448 |
2018-01-17 | $8.80 | $8.80 | $8.69 | $8.72 | $43.48 | 86,578 |
2018-01-16 | $8.86 | $8.92 | $8.75 | $8.76 | $43.68 | 236,772 |
2018-01-12 | $8.72 | $8.81 | $8.70 | $8.80 | $43.88 | 177,443 |
2018-01-11 | $8.60 | $8.72 | $8.56 | $8.70 | $43.39 | 133,693 |
2018-01-10 | $8.53 | $8.62 | $8.52 | $8.56 | $42.69 | 127,544 |
2018-01-09 | $8.55 | $8.55 | $8.48 | $8.54 | $42.59 | 117,554 |
2018-01-08 | $8.46 | $8.54 | $8.44 | $8.51 | $42.44 | 116,767 |
2018-01-05 | $8.51 | $8.54 | $8.40 | $8.49 | $42.34 | 139,871 |
2018-01-04 | $8.60 | $8.62 | $8.48 | $8.53 | $42.54 | 289,424 |
2018-01-03 | $8.87 | $9.07 | $8.85 | $9.04 | $42.49 | 241,180 |
2018-01-02 | $8.64 | $8.87 | $8.63 | $8.84 | $41.55 | 288,015 |
2017-12-29 | $8.66 | $8.68 | $8.56 | $8.61 | $40.47 | 245,322 |
2017-12-28 | $8.62 | $8.63 | $8.56 | $8.61 | $40.47 | 122,115 |
2017-12-27 | $8.63 | $8.75 | $8.56 | $8.63 | $40.56 | 155,871 |
2017-12-26 | $8.62 | $8.66 | $8.58 | $8.63 | $40.56 | 135,210 |
2017-12-22 | $8.54 | $8.61 | $8.50 | $8.58 | $40.33 | 108,035 |
2017-12-21 | $8.49 | $8.63 | $8.46 | $8.54 | $40.14 | 94,082 |
2017-12-20 | $8.54 | $8.54 | $8.37 | $8.49 | $39.91 | 122,012 |
2017-12-19 | $8.64 | $8.65 | $8.51 | $8.52 | $40.05 | 109,171 |
2017-12-18 | $8.62 | $8.75 | $8.55 | $8.63 | $40.56 | 107,362 |
2017-12-15 | $8.65 | $8.67 | $8.46 | $8.53 | $40.09 | 103,070 |
2017-12-14 | $8.52 | $8.67 | $8.50 | $8.60 | $40.42 | 89,716 |
2017-12-13 | $8.46 | $8.59 | $8.42 | $8.56 | $40.23 | 391,801 |
2017-12-12 | $8.37 | $8.52 | $8.32 | $8.46 | $39.76 | 84,441 |
2017-12-11 | $8.23 | $8.39 | $8.20 | $8.35 | $39.25 | 72,871 |
2017-12-08 | $8.22 | $8.30 | $8.19 | $8.23 | $38.68 | 121,745 |
2017-12-07 | $8.00 | $8.22 | $7.98 | $8.19 | $38.50 | 82,549 |
2017-12-06 | $8.16 | $8.16 | $7.96 | $8.01 | $37.65 | 114,099 |
2017-12-05 | $8.27 | $8.30 | $8.17 | $8.19 | $38.50 | 71,459 |
2017-12-04 | $8.33 | $8.36 | $8.23 | $8.26 | $38.82 | 90,246 |
2017-12-01 | $8.20 | $8.38 | $8.19 | $8.31 | $39.06 | 180,745 |
2017-11-30 | $7.75 | $8.19 | $7.75 | $8.19 | $38.50 | 205,555 |
2017-11-29 | $7.77 | $7.78 | $7.61 | $7.72 | $36.29 | 224,278 |
2017-11-28 | $7.80 | $7.84 | $7.73 | $7.78 | $36.57 | 147,067 |
2017-11-27 | $7.96 | $7.98 | $7.80 | $7.80 | $36.66 | 171,623 |
2017-11-24 | $8.00 | $8.03 | $7.93 | $7.95 | $37.37 | 49,476 |
2017-11-22 | $7.91 | $7.98 | $7.88 | $7.96 | $37.41 | 101,031 |
2017-11-21 | $8.05 | $8.10 | $7.84 | $7.87 | $36.99 | 160,982 |
2017-11-20 | $8.00 | $8.06 | $7.86 | $8.04 | $37.79 | 133,931 |
2017-11-17 | $8.00 | $8.05 | $7.93 | $8.02 | $37.70 | 75,660 |
2017-11-16 | $8.03 | $8.06 | $7.96 | $8.01 | $37.65 | 68,969 |
2017-11-15 | $7.95 | $8.05 | $7.80 | $8.02 | $37.70 | 149,572 |
2017-11-14 | $8.16 | $8.17 | $7.98 | $8.01 | $37.65 | 158,880 |
2017-11-13 | $8.31 | $8.32 | $8.15 | $8.18 | $38.45 | 164,866 |
2017-11-10 | $8.34 | $8.42 | $8.29 | $8.37 | $39.34 | 70,507 |
2017-11-09 | $8.37 | $8.47 | $8.33 | $8.36 | $39.29 | 63,738 |
2017-11-08 | $8.49 | $8.55 | $8.35 | $8.41 | $39.53 | 64,905 |
2017-11-07 | $8.40 | $8.56 | $8.39 | $8.54 | $40.14 | 133,952 |
2017-11-06 | $8.37 | $8.43 | $8.27 | $8.41 | $39.53 | 207,630 |
2017-11-03 | $8.31 | $8.44 | $8.28 | $8.35 | $39.25 | 91,092 |
2017-11-02 | $8.53 | $8.54 | $8.16 | $8.30 | $39.01 | 203,278 |
2017-11-01 | $8.43 | $8.57 | $8.40 | $8.57 | $40.28 | 104,409 |
2017-10-31 | $8.40 | $8.40 | $8.30 | $8.38 | $39.39 | 80,655 |
2017-10-30 | $8.34 | $8.48 | $8.32 | $8.37 | $39.34 | 93,206 |
2017-10-27 | $8.17 | $8.43 | $8.16 | $8.32 | $39.11 | 194,949 |
2017-10-26 | $8.01 | $8.18 | $7.89 | $8.14 | $38.26 | 207,602 |
2017-10-25 | $8.25 | $8.26 | $7.87 | $7.99 | $37.56 | 362,108 |
2017-10-24 | $8.35 | $8.43 | $8.17 | $8.26 | $38.82 | 286,166 |
2017-10-23 | $8.52 | $8.53 | $8.29 | $8.32 | $39.11 | 273,689 |
2017-10-20 | $8.57 | $8.57 | $8.47 | $8.49 | $39.91 | 106,815 |
2017-10-19 | $8.48 | $8.56 | $8.45 | $8.56 | $40.23 | 121,522 |
2017-10-18 | $8.67 | $8.70 | $8.46 | $8.51 | $40.00 | 180,047 |
2017-10-17 | $8.75 | $8.75 | $8.63 | $8.67 | $40.75 | 163,557 |
2017-10-16 | $8.87 | $8.90 | $8.71 | $8.75 | $41.13 | 182,185 |
2017-10-13 | $9.00 | $9.00 | $8.81 | $8.84 | $41.55 | 170,366 |
2017-10-12 | $8.98 | $9.00 | $8.91 | $8.96 | $42.11 | 130,952 |
2017-10-11 | $8.97 | $9.01 | $8.93 | $9.00 | $42.30 | 55,104 |
2017-10-10 | $8.99 | $9.03 | $8.92 | $8.95 | $42.07 | 86,472 |
2017-10-09 | $9.00 | $9.04 | $8.92 | $8.93 | $41.97 | 67,096 |
2017-10-06 | $8.94 | $8.99 | $8.89 | $8.97 | $42.16 | 82,744 |
2017-10-05 | $8.88 | $9.00 | $8.87 | $8.98 | $42.21 | 96,374 |
2017-10-04 | $8.90 | $8.93 | $8.83 | $8.88 | $41.74 | 173,367 |
2017-10-03 | $8.91 | $8.91 | $8.83 | $8.91 | $41.88 | 241,974 |
2017-10-02 | $9.30 | $9.41 | $9.26 | $9.41 | $41.79 | 146,303 |
2017-09-29 | $9.24 | $9.43 | $9.20 | $9.33 | $41.44 | 96,650 |
2017-09-28 | $9.34 | $9.34 | $9.19 | $9.27 | $41.17 | 104,996 |
2017-09-27 | $9.39 | $9.41 | $9.23 | $9.32 | $41.39 | 115,239 |
2017-09-26 | $9.40 | $9.40 | $9.28 | $9.37 | $41.61 | 120,663 |
2017-09-25 | $9.20 | $9.44 | $9.20 | $9.43 | $41.88 | 147,929 |
2017-09-22 | $9.13 | $9.20 | $9.09 | $9.15 | $40.64 | 78,685 |
2017-09-21 | $9.24 | $9.24 | $9.07 | $9.13 | $40.55 | 114,773 |
2017-09-20 | $9.27 | $9.31 | $9.20 | $9.22 | $40.95 | 82,833 |
2017-09-19 | $9.29 | $9.32 | $9.23 | $9.24 | $41.04 | 66,728 |
2017-09-18 | $9.24 | $9.31 | $9.24 | $9.28 | $41.21 | 69,839 |
2017-09-15 | $9.31 | $9.32 | $9.22 | $9.24 | $41.04 | 49,162 |
2017-09-14 | $9.37 | $9.38 | $9.29 | $9.32 | $41.39 | 43,660 |
2017-09-13 | $9.23 | $9.36 | $9.23 | $9.36 | $41.57 | 39,372 |
2017-09-12 | $9.27 | $9.28 | $9.22 | $9.23 | $40.99 | 43,058 |
2017-09-11 | $9.16 | $9.27 | $9.14 | $9.22 | $40.95 | 32,808 |
2017-09-08 | $9.20 | $9.21 | $9.10 | $9.14 | $40.59 | 78,286 |
2017-09-07 | $9.21 | $9.30 | $9.14 | $9.23 | $40.99 | 30,474 |
2017-09-06 | $9.25 | $9.26 | $9.19 | $9.23 | $40.99 | 31,431 |
2017-09-05 | $9.42 | $9.42 | $9.18 | $9.22 | $40.95 | 99,792 |
2017-09-01 | $9.30 | $9.33 | $9.20 | $9.33 | $41.44 | 59,999 |
2017-08-31 | $9.05 | $9.29 | $9.04 | $9.27 | $41.17 | 81,932 |
2017-08-30 | $8.90 | $9.04 | $8.85 | $9.01 | $40.01 | 55,045 |
2017-08-29 | $8.84 | $8.94 | $8.77 | $8.93 | $39.66 | 68,469 |
2017-08-28 | $9.02 | $9.05 | $8.85 | $8.88 | $39.44 | 156,996 |
2017-08-25 | $8.91 | $9.02 | $8.91 | $8.98 | $39.88 | 68,622 |
2017-08-24 | $8.88 | $8.96 | $8.84 | $8.90 | $39.53 | 35,456 |
2017-08-23 | $8.73 | $8.93 | $8.70 | $8.88 | $39.44 | 89,683 |
2017-08-22 | $8.57 | $8.76 | $8.57 | $8.75 | $38.86 | 118,667 |
2017-08-21 | $8.71 | $8.74 | $8.52 | $8.56 | $38.02 | 209,845 |
2017-08-18 | $8.76 | $8.78 | $8.67 | $8.74 | $38.81 | 122,689 |
2017-08-17 | $8.78 | $8.87 | $8.77 | $8.79 | $39.04 | 75,262 |
2017-08-16 | $8.96 | $9.06 | $8.76 | $8.83 | $39.21 | 164,780 |
2017-08-15 | $9.06 | $9.08 | $8.85 | $8.95 | $39.75 | 211,022 |
2017-08-14 | $9.15 | $9.25 | $9.09 | $9.11 | $40.46 | 171,869 |
2017-08-11 | $9.20 | $9.20 | $9.09 | $9.11 | $40.46 | 212,016 |
2017-08-10 | $9.37 | $9.41 | $9.17 | $9.19 | $40.81 | 140,443 |
2017-08-09 | $9.25 | $9.46 | $9.22 | $9.37 | $41.61 | 161,183 |
2017-08-08 | $9.46 | $9.50 | $9.15 | $9.21 | $40.90 | 235,854 |
2017-08-07 | $9.62 | $9.65 | $9.49 | $9.50 | $42.19 | 113,124 |
2017-08-04 | $9.70 | $9.70 | $9.60 | $9.61 | $42.68 | 50,495 |
2017-08-03 | $9.76 | $9.77 | $9.62 | $9.66 | $42.90 | 67,428 |
2017-08-02 | $9.75 | $9.77 | $9.72 | $9.76 | $43.34 | 73,715 |
2017-08-01 | $9.75 | $9.80 | $9.73 | $9.75 | $43.30 | 50,495 |
2017-07-31 | $9.70 | $9.73 | $9.64 | $9.72 | $43.17 | 70,812 |
2017-07-28 | $9.70 | $9.71 | $9.68 | $9.70 | $43.08 | 76,694 |
2017-07-27 | $9.70 | $9.72 | $9.66 | $9.70 | $43.08 | 84,090 |
2017-07-26 | $9.79 | $9.80 | $9.69 | $9.70 | $43.08 | 93,827 |
2017-07-25 | $9.71 | $9.76 | $9.70 | $9.74 | $43.26 | 78,269 |
2017-07-24 | $9.69 | $9.70 | $9.62 | $9.67 | $42.95 | 64,000 |
2017-07-21 | $9.73 | $9.76 | $9.61 | $9.65 | $42.86 | 90,816 |
2017-07-20 | $9.82 | $9.83 | $9.70 | $9.73 | $43.21 | 71,011 |
2017-07-19 | $9.79 | $9.82 | $9.75 | $9.80 | $43.52 | 89,287 |
2017-07-18 | $9.80 | $9.82 | $9.73 | $9.79 | $43.48 | 52,209 |
2017-07-17 | $9.75 | $9.80 | $9.74 | $9.76 | $43.34 | 81,910 |
2017-07-14 | $9.69 | $9.74 | $9.66 | $9.74 | $43.26 | 83,842 |
2017-07-13 | $9.64 | $9.65 | $9.57 | $9.64 | $42.81 | 38,574 |
2017-07-12 | $9.59 | $9.69 | $9.50 | $9.64 | $42.81 | 48,322 |
2017-07-11 | $9.49 | $9.53 | $9.43 | $9.53 | $42.32 | 80,697 |
2017-07-10 | $9.57 | $9.60 | $9.43 | $9.50 | $42.19 | 79,281 |
2017-07-07 | $9.51 | $9.59 | $9.37 | $9.57 | $42.50 | 89,233 |
2017-07-06 | $9.70 | $9.74 | $9.51 | $9.57 | $42.50 | 122,807 |
2017-07-05 | $9.80 | $9.80 | $9.56 | $9.59 | $42.59 | 195,700 |
2017-07-03 | $10.16 | $10.33 | $10.15 | $10.31 | $43.43 | 149,182 |
2017-06-30 | $10.06 | $10.14 | $9.99 | $10.10 | $42.55 | 157,286 |
2017-06-29 | $9.92 | $10.08 | $9.91 | $9.98 | $42.04 | 113,276 |
2017-06-28 | $9.66 | $9.92 | $9.66 | $9.87 | $41.58 | 129,612 |
2017-06-27 | $9.77 | $9.84 | $9.62 | $9.64 | $40.61 | 100,252 |
2017-06-26 | $9.50 | $9.71 | $9.50 | $9.71 | $40.90 | 85,954 |
2017-06-23 | $9.19 | $9.49 | $9.17 | $9.48 | $39.94 | 83,643 |
2017-06-22 | $9.05 | $9.19 | $9.05 | $9.15 | $38.55 | 70,199 |
2017-06-21 | $9.16 | $9.23 | $9.03 | $9.04 | $38.08 | 94,868 |
2017-06-20 | $9.39 | $9.39 | $9.00 | $9.13 | $38.46 | 200,062 |
2017-06-19 | $9.60 | $9.65 | $9.43 | $9.46 | $39.85 | 67,763 |
2017-06-16 | $9.37 | $9.57 | $9.36 | $9.54 | $40.19 | 54,007 |
2017-06-15 | $9.50 | $9.57 | $9.31 | $9.34 | $39.35 | 113,042 |
2017-06-14 | $9.87 | $9.87 | $9.55 | $9.57 | $40.31 | 167,109 |
2017-06-13 | $9.89 | $9.93 | $9.83 | $9.87 | $41.58 | 58,334 |
2017-06-12 | $9.94 | $10.03 | $9.80 | $9.88 | $41.62 | 96,360 |
2017-06-09 | $9.78 | $9.90 | $9.75 | $9.85 | $41.49 | 80,219 |
2017-06-08 | $9.85 | $9.88 | $9.75 | $9.75 | $41.07 | 97,002 |
2017-06-07 | $10.10 | $10.21 | $9.82 | $9.86 | $41.54 | 286,716 |
2017-06-06 | $10.07 | $10.19 | $10.02 | $10.16 | $42.80 | 46,968 |
2017-06-05 | $10.01 | $10.13 | $10.01 | $10.07 | $42.42 | 45,170 |
2017-06-02 | $10.20 | $10.21 | $10.05 | $10.06 | $42.38 | 79,756 |
2017-06-01 | $10.13 | $10.28 | $10.12 | $10.20 | $42.97 | 59,466 |
2017-05-31 | $10.10 | $10.12 | $9.95 | $10.08 | $42.46 | 137,019 |
2017-05-30 | $10.36 | $10.36 | $10.13 | $10.15 | $42.76 | 79,449 |
2017-05-26 | $10.41 | $10.42 | $10.34 | $10.36 | $43.64 | 33,488 |
2017-05-25 | $10.47 | $10.54 | $10.35 | $10.40 | $43.81 | 56,637 |
2017-05-24 | $10.55 | $10.55 | $10.46 | $10.47 | $44.11 | 59,497 |
2017-05-23 | $10.48 | $10.54 | $10.44 | $10.51 | $44.27 | 36,802 |
2017-05-22 | $10.56 | $10.56 | $10.38 | $10.47 | $44.11 | 53,682 |
2017-05-19 | $10.37 | $10.49 | $10.33 | $10.47 | $44.11 | 50,400 |
2017-05-18 | $10.27 | $10.32 | $10.20 | $10.31 | $43.43 | 52,082 |
2017-05-17 | $10.44 | $10.45 | $10.29 | $10.31 | $43.43 | 64,381 |
2017-05-16 | $10.56 | $10.56 | $10.44 | $10.46 | $44.06 | 92,701 |
2017-05-15 | $10.55 | $10.57 | $10.45 | $10.54 | $44.40 | 148,963 |
2017-05-12 | $10.43 | $10.47 | $10.39 | $10.47 | $44.11 | 72,062 |
2017-05-11 | $10.50 | $10.51 | $10.39 | $10.40 | $43.81 | 49,921 |
2017-05-10 | $10.35 | $10.50 | $10.35 | $10.50 | $44.23 | 70,364 |
2017-05-09 | $10.38 | $10.39 | $10.24 | $10.30 | $43.39 | 92,161 |
2017-05-08 | $10.36 | $10.39 | $10.29 | $10.39 | $43.77 | 162,338 |
2017-05-05 | $10.10 | $10.33 | $9.99 | $10.30 | $43.39 | 74,630 |
2017-05-04 | $10.37 | $10.39 | $9.93 | $10.09 | $42.51 | 143,497 |
2017-05-03 | $10.50 | $10.54 | $10.40 | $10.42 | $43.90 | 48,535 |
2017-05-02 | $10.55 | $10.59 | $10.46 | $10.50 | $44.23 | 46,476 |
2017-05-01 | $10.55 | $10.58 | $10.51 | $10.55 | $44.44 | 26,972 |
2017-04-28 | $10.59 | $10.59 | $10.52 | $10.55 | $44.44 | 30,327 |
2017-04-27 | $10.63 | $10.64 | $10.50 | $10.54 | $44.40 | 67,898 |
2017-04-26 | $10.68 | $10.68 | $10.60 | $10.64 | $44.82 | 43,908 |
2017-04-25 | $10.53 | $10.67 | $10.51 | $10.67 | $44.95 | 46,579 |
2017-04-24 | $10.52 | $10.56 | $10.46 | $10.55 | $44.44 | 45,567 |
2017-04-21 | $10.52 | $10.52 | $10.43 | $10.45 | $44.02 | 39,923 |
2017-04-20 | $10.48 | $10.54 | $10.46 | $10.50 | $44.23 | 38,513 |
2017-04-19 | $10.55 | $10.57 | $10.45 | $10.45 | $44.02 | 49,751 |
2017-04-18 | $10.50 | $10.55 | $10.46 | $10.52 | $44.32 | 39,271 |
2017-04-17 | $10.51 | $10.54 | $10.46 | $10.50 | $44.23 | 86,030 |
2017-04-13 | $10.60 | $10.60 | $10.48 | $10.49 | $44.19 | 85,369 |
2017-04-12 | $10.65 | $10.65 | $10.55 | $10.57 | $44.53 | 53,752 |
2017-04-11 | $10.70 | $10.71 | $10.60 | $10.62 | $44.74 | 68,340 |
2017-04-10 | $10.75 | $10.75 | $10.67 | $10.68 | $44.99 | 62,336 |
2017-04-07 | $10.73 | $10.75 | $10.69 | $10.71 | $45.12 | 42,446 |
2017-04-06 | $10.65 | $10.74 | $10.65 | $10.74 | $45.24 | 52,128 |
2017-04-05 | $10.72 | $10.80 | $10.62 | $10.63 | $44.78 | 82,631 |
2017-04-04 | $10.72 | $10.72 | $10.60 | $10.70 | $45.08 | 155,067 |
2017-04-03 | $11.24 | $11.24 | $11.06 | $11.16 | $44.83 | 115,389 |
2017-03-31 | $11.06 | $11.18 | $11.03 | $11.18 | $44.91 | 81,870 |
2017-03-30 | $11.10 | $11.11 | $11.01 | $11.06 | $44.43 | 92,681 |
2017-03-29 | $10.95 | $11.11 | $10.93 | $11.08 | $44.51 | 83,492 |
2017-03-28 | $10.95 | $10.97 | $10.90 | $10.94 | $43.95 | 66,553 |
2017-03-27 | $10.93 | $10.93 | $10.83 | $10.89 | $43.75 | 70,340 |
2017-03-24 | $10.95 | $11.02 | $10.90 | $10.98 | $44.11 | 50,701 |
2017-03-23 | $10.85 | $10.98 | $10.84 | $10.89 | $43.75 | 52,486 |
2017-03-22 | $10.80 | $10.86 | $10.78 | $10.84 | $43.56 | 58,032 |
2017-03-21 | $10.96 | $10.99 | $10.78 | $10.86 | $43.63 | 73,477 |
2017-03-20 | $11.00 | $11.00 | $10.89 | $10.95 | $43.97 | 76,592 |
2017-03-17 | $11.08 | $11.10 | $10.95 | $10.97 | $44.07 | 67,615 |
2017-03-16 | $11.06 | $11.14 | $11.02 | $11.03 | $44.29 | 56,480 |
2017-03-15 | $11.01 | $11.10 | $10.94 | $11.08 | $44.51 | 67,030 |
2017-03-14 | $11.00 | $11.00 | $10.86 | $10.94 | $43.93 | 68,456 |
2017-03-13 | $11.05 | $11.09 | $11.01 | $11.05 | $44.39 | 58,400 |
2017-03-10 | $11.15 | $11.15 | $10.98 | $11.02 | $44.29 | 57,720 |
2017-03-09 | $11.10 | $11.10 | $10.91 | $11.05 | $44.39 | 100,529 |
2017-03-08 | $11.32 | $11.32 | $11.12 | $11.13 | $44.69 | 81,297 |
2017-03-07 | $11.35 | $11.35 | $11.25 | $11.30 | $45.40 | 60,388 |
2017-03-06 | $11.36 | $11.36 | $11.23 | $11.33 | $45.52 | 82,129 |
2017-03-03 | $11.33 | $11.36 | $11.29 | $11.31 | $45.44 | 23,990 |
2017-03-02 | $11.30 | $11.33 | $11.26 | $11.31 | $45.44 | 36,070 |
2017-03-01 | $11.30 | $11.32 | $11.26 | $11.29 | $45.36 | 45,881 |
2017-02-28 | $11.18 | $11.26 | $11.14 | $11.20 | $44.99 | 58,285 |
2017-02-27 | $11.17 | $11.30 | $11.13 | $11.16 | $44.83 | 49,194 |
2017-02-24 | $11.17 | $11.22 | $11.09 | $11.14 | $44.73 | 35,371 |
2017-02-23 | $11.37 | $11.38 | $11.17 | $11.22 | $45.08 | 37,192 |
2017-02-22 | $11.38 | $11.40 | $11.25 | $11.26 | $45.22 | 44,270 |
2017-02-21 | $11.42 | $11.43 | $11.34 | $11.40 | $45.80 | 46,602 |
2017-02-17 | $11.35 | $11.35 | $11.25 | $11.29 | $45.36 | 32,053 |
2017-02-16 | $11.46 | $11.47 | $11.31 | $11.31 | $45.44 | 47,611 |
2017-02-15 | $11.46 | $11.46 | $11.40 | $11.44 | $45.94 | 41,403 |
2017-02-14 | $11.37 | $11.44 | $11.31 | $11.43 | $45.92 | 36,201 |
2017-02-13 | $11.35 | $11.35 | $11.25 | $11.33 | $45.52 | 40,978 |
2017-02-10 | $11.45 | $11.45 | $11.30 | $11.31 | $45.44 | 46,531 |
2017-02-09 | $11.32 | $11.38 | $11.30 | $11.35 | $45.60 | 45,231 |
2017-02-08 | $11.29 | $11.29 | $11.14 | $11.26 | $45.24 | 19,388 |
2017-02-07 | $11.39 | $11.39 | $11.18 | $11.29 | $45.36 | 40,665 |
2017-02-06 | $11.44 | $11.44 | $11.30 | $11.35 | $45.60 | 36,489 |
2017-02-03 | $11.30 | $11.38 | $11.29 | $11.38 | $45.72 | 46,067 |
2017-02-02 | $11.20 | $11.25 | $11.13 | $11.24 | $45.16 | 25,655 |
2017-02-01 | $11.22 | $11.26 | $11.09 | $11.17 | $44.87 | 42,033 |
2017-01-31 | $10.97 | $11.00 | $10.86 | $10.99 | $44.15 | 35,951 |
2017-01-30 | $11.20 | $11.23 | $10.89 | $10.92 | $43.87 | 55,452 |
2017-01-27 | $11.35 | $11.35 | $11.08 | $11.16 | $44.83 | 58,675 |
2017-01-26 | $11.26 | $11.33 | $11.24 | $11.31 | $45.44 | 64,674 |
2017-01-25 | $11.12 | $11.22 | $11.05 | $11.21 | $45.04 | 86,233 |
2017-01-24 | $10.89 | $11.06 | $10.86 | $11.04 | $44.35 | 56,243 |
2017-01-23 | $10.87 | $10.90 | $10.78 | $10.81 | $43.43 | 42,788 |
2017-01-20 | $10.89 | $10.90 | $10.84 | $10.90 | $43.79 | 27,286 |
2017-01-19 | $10.93 | $10.95 | $10.80 | $10.81 | $43.43 | 30,653 |
2017-01-18 | $10.96 | $10.96 | $10.83 | $10.87 | $43.67 | 33,344 |
2017-01-17 | $10.98 | $11.01 | $10.90 | $10.98 | $44.11 | 72,089 |
2017-01-13 | $10.89 | $10.93 | $10.85 | $10.88 | $43.71 | 56,829 |
2017-01-12 | $10.98 | $10.99 | $10.81 | $10.87 | $43.67 | 34,757 |
2017-01-11 | $10.86 | $10.92 | $10.85 | $10.89 | $43.73 | 34,816 |
2017-01-10 | $10.96 | $10.96 | $10.79 | $10.81 | $43.43 | 59,885 |
2017-01-09 | $10.96 | $11.00 | $10.87 | $10.91 | $43.83 | 73,855 |
2017-01-06 | $11.03 | $11.05 | $10.96 | $11.01 | $44.23 | 62,602 |
2017-01-05 | $11.00 | $11.05 | $10.94 | $11.00 | $44.19 | 47,730 |
2017-01-04 | $10.98 | $11.02 | $10.88 | $11.00 | $44.19 | 101,901 |
2017-01-03 | $11.46 | $11.49 | $11.34 | $11.40 | $43.73 | 150,399 |
2016-12-30 | $11.31 | $11.34 | $11.25 | $11.33 | $43.46 | 60,900 |
2016-12-29 | $11.34 | $11.34 | $11.22 | $11.27 | $43.23 | 43,439 |
2016-12-28 | $11.46 | $11.46 | $11.26 | $11.30 | $43.35 | 39,672 |
2016-12-27 | $11.37 | $11.44 | $11.33 | $11.37 | $43.62 | 50,979 |
2016-12-23 | $11.32 | $11.36 | $11.27 | $11.36 | $43.58 | 38,122 |
2016-12-22 | $11.22 | $11.37 | $11.18 | $11.27 | $43.23 | 53,533 |
2016-12-21 | $11.10 | $11.21 | $11.07 | $11.19 | $42.93 | 66,279 |
2016-12-20 | $11.00 | $11.10 | $11.00 | $11.07 | $42.47 | 20,214 |
2016-12-19 | $11.00 | $11.02 | $10.94 | $10.97 | $42.08 | 33,431 |
2016-12-16 | $10.89 | $10.99 | $10.82 | $10.99 | $42.16 | 17,174 |
2016-12-15 | $10.70 | $10.84 | $10.68 | $10.83 | $41.54 | 23,924 |
2016-12-14 | $10.90 | $10.90 | $10.72 | $10.76 | $41.28 | 22,515 |
2016-12-13 | $10.89 | $10.91 | $10.80 | $10.88 | $41.74 | 22,877 |
2016-12-12 | $11.00 | $11.00 | $10.77 | $10.82 | $41.51 | 30,716 |
2016-12-09 | $10.88 | $10.92 | $10.80 | $10.83 | $41.54 | 22,116 |
2016-12-08 | $10.83 | $10.87 | $10.76 | $10.87 | $41.70 | 13,065 |
2016-12-07 | $10.78 | $10.78 | $10.68 | $10.77 | $41.31 | 15,500 |
2016-12-06 | $10.78 | $10.78 | $10.66 | $10.74 | $41.20 | 23,393 |
2016-12-05 | $10.76 | $10.85 | $10.71 | $10.76 | $41.28 | 26,167 |
2016-12-02 | $10.72 | $10.86 | $10.72 | $10.79 | $41.39 | 48,796 |
2016-12-01 | $11.02 | $11.02 | $10.64 | $10.72 | $41.10 | 21,701 |
2016-11-30 | $10.99 | $11.04 | $10.87 | $10.93 | $41.93 | 34,936 |
2016-11-29 | $10.60 | $10.64 | $10.42 | $10.63 | $40.78 | 18,400 |
2016-11-28 | $10.96 | $11.00 | $10.61 | $10.65 | $40.85 | 68,373 |
2016-11-25 | $10.98 | $10.98 | $10.83 | $10.85 | $41.62 | 14,265 |
2016-11-23 | $10.94 | $10.98 | $10.88 | $10.95 | $42.00 | 10,408 |
2016-11-22 | $11.04 | $11.13 | $10.81 | $10.92 | $41.89 | 45,934 |
2016-11-21 | $11.05 | $11.23 | $10.90 | $11.03 | $42.32 | 61,578 |
2016-11-18 | $11.00 | $11.00 | $10.90 | $10.99 | $42.16 | 13,517 |
2016-11-17 | $10.87 | $11.05 | $10.87 | $10.93 | $41.93 | 14,981 |
2016-11-16 | $11.10 | $11.10 | $10.82 | $10.85 | $41.62 | 19,964 |
2016-11-15 | $11.00 | $11.11 | $10.95 | $11.06 | $42.43 | 28,743 |
2016-11-14 | $10.85 | $10.95 | $10.77 | $10.94 | $41.97 | 23,864 |
2016-11-11 | $10.81 | $10.89 | $10.66 | $10.83 | $41.54 | 20,790 |
2016-11-10 | $10.79 | $10.95 | $10.79 | $10.91 | $41.85 | 37,238 |
2016-11-09 | $10.30 | $10.86 | $10.30 | $10.74 | $41.20 | 40,556 |
2016-11-08 | $10.31 | $10.41 | $10.27 | $10.28 | $39.43 | 13,072 |
2016-11-07 | $10.35 | $10.35 | $10.26 | $10.30 | $39.51 | 14,926 |
2016-11-04 | $10.21 | $10.26 | $10.14 | $10.20 | $39.13 | 18,784 |
2016-11-03 | $10.36 | $10.37 | $10.26 | $10.27 | $39.40 | 20,294 |
2016-11-02 | $10.55 | $10.55 | $10.21 | $10.41 | $39.93 | 45,876 |
2016-11-01 | $10.66 | $10.71 | $10.56 | $10.58 | $40.59 | 17,024 |
2016-10-31 | $10.77 | $10.78 | $10.59 | $10.65 | $40.85 | 29,060 |
2016-10-28 | $10.87 | $10.87 | $10.73 | $10.73 | $41.17 | 16,629 |
2016-10-27 | $10.86 | $10.96 | $10.77 | $10.81 | $41.47 | 32,628 |
2016-10-26 | $10.80 | $10.88 | $10.73 | $10.86 | $41.66 | 31,483 |
2016-10-25 | $11.00 | $11.01 | $10.81 | $10.84 | $41.58 | 6,559 |
2016-10-24 | $10.94 | $11.01 | $10.88 | $10.98 | $42.12 | 6,297 |
2016-10-21 | $10.81 | $10.98 | $10.81 | $10.94 | $41.97 | 4,993 |
2016-10-20 | $10.93 | $10.93 | $10.83 | $10.93 | $41.93 | 9,036 |
2016-10-19 | $10.90 | $10.99 | $10.85 | $10.92 | $41.89 | 8,493 |
2016-10-18 | $10.85 | $10.90 | $10.69 | $10.84 | $41.58 | 4,486 |
2016-10-17 | $10.76 | $10.76 | $10.66 | $10.73 | $41.15 | 6,558 |
2016-10-14 | $10.77 | $10.81 | $10.66 | $10.74 | $41.20 | 21,750 |
2016-10-13 | $10.77 | $10.80 | $10.61 | $10.78 | $41.35 | 17,036 |
2016-10-12 | $10.77 | $10.83 | $10.76 | $10.79 | $41.39 | 7,059 |
2016-10-11 | $10.92 | $10.92 | $10.75 | $10.83 | $41.54 | 11,185 |
2016-10-10 | $10.89 | $10.94 | $10.85 | $10.94 | $41.97 | 14,595 |
2016-10-07 | $10.80 | $10.87 | $10.75 | $10.77 | $41.31 | 12,634 |
2016-10-06 | $10.92 | $10.93 | $10.76 | $10.80 | $41.43 | 9,748 |
2016-10-05 | $10.92 | $10.95 | $10.86 | $10.90 | $41.81 | 24,402 |
2016-10-04 | $10.92 | $11.02 | $10.68 | $10.78 | $41.35 | 49,133 |
2016-10-03 | $11.54 | $11.63 | $11.39 | $11.41 | $41.76 | 34,450 |
2016-09-30 | $11.65 | $11.75 | $11.47 | $11.55 | $42.27 | 19,805 |
2016-09-29 | $11.60 | $11.65 | $11.42 | $11.57 | $42.34 | 23,285 |
2016-09-28 | $11.32 | $11.63 | $11.29 | $11.58 | $42.38 | 19,205 |
2016-09-27 | $11.45 | $11.45 | $11.23 | $11.30 | $41.35 | 21,159 |
2016-09-26 | $11.53 | $11.56 | $11.44 | $11.44 | $41.87 | 12,308 |
2016-09-23 | $11.47 | $11.62 | $11.45 | $11.50 | $42.08 | 19,415 |
2016-09-22 | $11.50 | $11.65 | $11.42 | $11.54 | $42.23 | 22,101 |
2016-09-21 | $11.32 | $11.42 | $11.25 | $11.40 | $41.72 | 23,533 |
2016-09-20 | $11.29 | $11.30 | $11.20 | $11.25 | $41.17 | 11,813 |
2016-09-19 | $11.28 | $11.31 | $11.19 | $11.26 | $41.21 | 19,962 |
2016-09-16 | $11.12 | $11.18 | $11.00 | $11.16 | $40.84 | 20,212 |
2016-09-15 | $11.13 | $11.27 | $11.10 | $11.14 | $40.77 | 12,002 |
2016-09-14 | $11.05 | $11.34 | $11.02 | $11.12 | $40.69 | 10,993 |
2016-09-13 | $11.39 | $11.39 | $11.01 | $11.07 | $40.51 | 36,052 |
2016-09-12 | $11.35 | $11.54 | $11.30 | $11.43 | $41.83 | 20,342 |
2016-09-09 | $11.71 | $11.74 | $11.45 | $11.45 | $41.90 | 21,086 |
2016-09-08 | $11.83 | $11.91 | $11.76 | $11.82 | $43.26 | 14,101 |
2016-09-07 | $11.70 | $11.82 | $11.70 | $11.76 | $43.04 | 16,001 |
2016-09-06 | $11.62 | $11.74 | $11.62 | $11.67 | $42.71 | 19,988 |
2016-09-02 | $11.44 | $11.63 | $11.42 | $11.56 | $42.30 | 8,168 |
2016-09-01 | $11.40 | $11.45 | $11.33 | $11.43 | $41.83 | 4,866 |
2016-08-31 | $11.54 | $11.54 | $11.35 | $11.44 | $41.87 | 10,241 |
2016-08-30 | $11.59 | $11.65 | $11.48 | $11.53 | $42.19 | 8,589 |
2016-08-29 | $11.50 | $11.55 | $11.38 | $11.55 | $42.26 | 5,372 |
2016-08-26 | $11.59 | $11.59 | $11.40 | $11.49 | $42.05 | 9,808 |
2016-08-25 | $11.49 | $11.51 | $11.43 | $11.51 | $42.12 | 8,379 |
2016-08-24 | $11.57 | $11.58 | $11.42 | $11.48 | $42.01 | 11,050 |
2016-08-23 | $11.52 | $11.60 | $11.48 | $11.58 | $42.38 | 10,256 |
2016-08-22 | $11.64 | $11.64 | $11.48 | $11.51 | $42.12 | 13,857 |
2016-08-19 | $11.71 | $11.77 | $11.63 | $11.69 | $42.78 | 11,568 |
2016-08-18 | $11.65 | $11.93 | $11.63 | $11.75 | $43.00 | 14,558 |
2016-08-17 | $11.70 | $11.72 | $11.55 | $11.55 | $42.27 | 7,576 |
2016-08-16 | $11.65 | $11.75 | $11.59 | $11.65 | $42.63 | 18,794 |
2016-08-15 | $11.53 | $11.65 | $11.50 | $11.61 | $42.49 | 13,689 |
2016-08-12 | $11.56 | $11.60 | $11.45 | $11.50 | $42.08 | 8,761 |
2016-08-11 | $11.35 | $11.51 | $11.35 | $11.48 | $42.01 | 14,803 |
2016-08-10 | $11.55 | $11.55 | $11.32 | $11.34 | $41.50 | 14,397 |
2016-08-09 | $11.60 | $11.63 | $11.45 | $11.50 | $42.08 | 72,428 |
2016-08-08 | $11.46 | $11.60 | $11.44 | $11.53 | $42.19 | 14,917 |
2016-08-05 | $11.36 | $11.45 | $11.22 | $11.39 | $41.68 | 7,211 |
2016-08-04 | $11.35 | $11.42 | $11.18 | $11.29 | $41.32 | 7,901 |
2016-08-03 | $10.92 | $11.35 | $10.92 | $11.26 | $41.21 | 15,548 |
2016-08-02 | $10.81 | $11.18 | $10.77 | $10.90 | $39.89 | 8,945 |
2016-08-01 | $11.27 | $11.28 | $10.80 | $10.80 | $39.52 | 15,927 |
2016-07-29 | $11.15 | $11.28 | $11.08 | $11.28 | $41.28 | 5,085 |
2016-07-28 | $11.15 | $11.22 | $11.13 | $11.18 | $40.90 | 4,172 |
2016-07-27 | $11.28 | $11.35 | $11.15 | $11.16 | $40.84 | 9,778 |
2016-07-26 | $11.20 | $11.32 | $11.19 | $11.22 | $41.06 | 5,901 |
2016-07-25 | $11.23 | $11.35 | $11.15 | $11.23 | $41.10 | 7,583 |
2016-07-22 | $11.40 | $11.40 | $11.27 | $11.34 | $41.50 | 9,491 |
2016-07-21 | $11.35 | $11.49 | $11.29 | $11.32 | $41.43 | 11,577 |
2016-07-20 | $11.35 | $11.45 | $11.20 | $11.42 | $41.79 | 7,602 |
2016-07-19 | $11.28 | $11.35 | $11.20 | $11.35 | $41.53 | 5,838 |
2016-07-18 | $11.17 | $11.34 | $11.15 | $11.25 | $41.17 | 7,769 |
2016-07-15 | $11.22 | $11.42 | $11.15 | $11.17 | $40.88 | 10,094 |
2016-07-14 | $11.30 | $11.50 | $11.18 | $11.29 | $41.32 | 7,137 |
2016-07-13 | $11.28 | $11.29 | $11.01 | $11.12 | $40.69 | 7,534 |
2016-07-12 | $11.02 | $11.34 | $11.00 | $11.23 | $41.10 | 17,204 |
2016-07-11 | $10.96 | $11.00 | $10.80 | $10.84 | $39.67 | 23,560 |
2016-07-08 | $10.89 | $10.97 | $10.71 | $10.89 | $39.85 | 19,333 |
2016-07-07 | $10.80 | $11.08 | $10.69 | $10.74 | $39.30 | 17,474 |
2016-07-06 | $10.73 | $10.78 | $10.57 | $10.78 | $39.45 | 19,172 |
2016-07-05 | $10.90 | $10.90 | $10.53 | $10.80 | $39.52 | 27,239 |
2016-07-01 | $11.60 | $11.64 | $11.42 | $11.48 | $40.08 | 25,105 |
2016-06-30 | $11.51 | $11.65 | $11.29 | $11.56 | $40.36 | 38,963 |
2016-06-29 | $11.57 | $11.60 | $11.41 | $11.51 | $40.19 | 25,960 |
2016-06-28 | $11.22 | $11.63 | $10.95 | $11.33 | $39.56 | 20,348 |
2016-06-27 | $11.20 | $11.20 | $10.66 | $10.82 | $37.78 | 33,339 |
2016-06-24 | $11.20 | $11.62 | $11.14 | $11.20 | $39.10 | 37,683 |
2016-06-23 | $11.59 | $11.71 | $11.41 | $11.71 | $40.88 | 13,118 |
2016-06-22 | $11.60 | $11.63 | $11.38 | $11.45 | $39.98 | 17,197 |
2016-06-21 | $11.19 | $11.52 | $11.10 | $11.50 | $40.15 | 21,757 |
2016-06-20 | $11.50 | $11.50 | $11.13 | $11.16 | $38.96 | 9,073 |
2016-06-17 | $11.14 | $11.36 | $11.04 | $11.13 | $38.86 | 9,212 |
2016-06-16 | $10.89 | $11.07 | $10.65 | $11.01 | $38.44 | 5,524 |
2016-06-15 | $10.95 | $11.06 | $10.65 | $11.01 | $38.44 | 10,768 |
2016-06-14 | $11.01 | $11.01 | $10.50 | $10.96 | $38.27 | 14,648 |
2016-06-13 | $11.01 | $11.19 | $10.81 | $11.02 | $38.48 | 9,019 |
2016-06-10 | $11.53 | $11.53 | $11.04 | $11.08 | $38.69 | 15,634 |
2016-06-09 | $11.49 | $11.68 | $11.40 | $11.64 | $40.64 | 8,923 |
2016-06-08 | $11.89 | $11.89 | $11.51 | $11.55 | $40.33 | 26,060 |
2016-06-07 | $11.67 | $11.79 | $11.67 | $11.73 | $40.95 | 22,828 |
2016-06-06 | $11.47 | $11.73 | $11.38 | $11.67 | $40.74 | 20,293 |
2016-06-03 | $11.38 | $11.50 | $11.22 | $11.32 | $39.52 | 17,066 |
2016-06-02 | $11.30 | $11.40 | $11.14 | $11.37 | $39.70 | 15,140 |
2016-06-01 | $10.92 | $11.33 | $10.87 | $11.30 | $39.45 | 17,115 |
2016-05-31 | $10.95 | $11.21 | $10.86 | $10.97 | $38.30 | 18,132 |
2016-05-27 | $10.83 | $10.95 | $10.71 | $10.93 | $38.16 | 14,116 |
2016-05-26 | $11.05 | $11.05 | $10.75 | $10.82 | $37.78 | 12,101 |
2016-05-25 | $11.03 | $11.12 | $10.92 | $10.98 | $38.34 | 23,186 |
2016-05-24 | $11.12 | $11.13 | $10.83 | $10.86 | $37.92 | 38,994 |
2016-05-23 | $11.10 | $11.10 | $10.81 | $11.03 | $38.51 | 26,950 |
2016-05-20 | $11.03 | $11.11 | $10.80 | $11.08 | $38.69 | 40,742 |
2016-05-19 | $10.50 | $10.94 | $10.40 | $10.79 | $37.67 | 26,689 |
2016-05-18 | $10.94 | $10.99 | $10.54 | $10.59 | $36.97 | 8,513 |
2016-05-17 | $10.87 | $11.04 | $10.72 | $10.87 | $37.95 | 16,057 |
2016-05-16 | $10.61 | $10.82 | $10.60 | $10.79 | $37.67 | 24,437 |
2016-05-13 | $10.43 | $10.57 | $10.30 | $10.38 | $36.24 | 7,491 |
2016-05-12 | $10.35 | $10.60 | $10.26 | $10.38 | $36.24 | 15,106 |
2016-05-11 | $10.15 | $10.44 | $9.95 | $10.31 | $36.00 | 28,272 |
2016-05-10 | $10.24 | $10.40 | $10.00 | $10.15 | $35.44 | 6,650 |
2016-05-09 | $10.50 | $10.50 | $9.81 | $10.14 | $35.40 | 18,458 |
2016-05-06 | $10.49 | $10.49 | $10.25 | $10.31 | $36.00 | 5,313 |
2016-05-05 | $10.40 | $10.58 | $10.32 | $10.42 | $36.38 | 10,940 |
2016-05-04 | $10.20 | $10.29 | $9.95 | $10.19 | $35.58 | 7,278 |
2016-05-03 | $10.16 | $10.16 | $9.78 | $10.04 | $35.05 | 14,472 |
2016-05-02 | $10.45 | $10.45 | $10.08 | $10.21 | $35.65 | 10,009 |
2016-04-29 | $10.44 | $10.55 | $10.20 | $10.50 | $36.66 | 6,915 |
2016-04-28 | $10.65 | $10.65 | $10.18 | $10.26 | $35.82 | 5,924 |
2016-04-27 | $10.30 | $10.59 | $10.26 | $10.48 | $36.59 | 6,567 |
2016-04-26 | $10.29 | $10.29 | $10.05 | $10.12 | $35.33 | 4,845 |
2016-04-25 | $10.42 | $10.43 | $10.01 | $10.14 | $35.40 | 9,326 |
2016-04-22 | $10.28 | $10.49 | $10.21 | $10.37 | $36.21 | 11,046 |
2016-04-21 | $10.25 | $10.34 | $10.10 | $10.19 | $35.58 | 6,504 |
2016-04-20 | $9.75 | $10.24 | $9.75 | $10.15 | $35.44 | 6,848 |
2016-04-19 | $9.48 | $9.85 | $9.47 | $9.79 | $34.18 | 7,401 |
2016-04-18 | $8.90 | $9.40 | $8.77 | $9.34 | $32.61 | 5,218 |
2016-04-15 | $9.13 | $9.37 | $8.97 | $9.05 | $31.60 | 22,076 |
2016-04-14 | $9.35 | $9.50 | $9.09 | $9.16 | $31.98 | 5,989 |
2016-04-13 | $9.29 | $9.32 | $9.10 | $9.26 | $32.33 | 6,923 |
2016-04-12 | $8.93 | $9.36 | $8.82 | $9.27 | $32.38 | 10,827 |
2016-04-11 | $8.85 | $9.07 | $8.75 | $8.80 | $30.72 | 5,333 |
2016-04-08 | $8.73 | $8.88 | $8.59 | $8.73 | $30.48 | 5,248 |
2016-04-07 | $8.35 | $8.47 | $8.26 | $8.43 | $29.43 | 8,181 |
2016-04-06 | $8.20 | $8.42 | $8.10 | $8.36 | $29.19 | 6,108 |
2016-04-05 | $8.11 | $8.25 | $8.01 | $8.03 | $28.04 | 15,240 |
2016-04-04 | $8.92 | $9.05 | $8.64 | $8.78 | $28.79 | 15,911 |
2016-04-01 | $9.00 | $9.18 | $8.80 | $8.85 | $29.02 | 10,414 |
2016-03-31 | $9.06 | $9.30 | $8.93 | $9.24 | $30.30 | 6,560 |
2016-03-30 | $8.75 | $9.17 | $8.65 | $8.97 | $29.41 | 2,554 |
2016-03-29 | $8.60 | $8.74 | $8.37 | $8.67 | $28.43 | 3,795 |
2016-03-28 | $8.87 | $8.94 | $8.48 | $8.59 | $28.17 | 7,275 |
2016-03-24 | $8.70 | $8.91 | $8.35 | $8.77 | $28.76 | 3,869 |
2016-03-23 | $9.00 | $9.06 | $8.67 | $8.75 | $28.69 | 12,262 |
2016-03-22 | $8.97 | $9.25 | $8.97 | $9.19 | $30.13 | 4,447 |
2016-03-21 | $9.32 | $9.38 | $8.82 | $8.95 | $29.35 | 9,503 |
2016-03-18 | $9.41 | $9.47 | $9.08 | $9.23 | $30.27 | 6,195 |
2016-03-17 | $9.26 | $9.45 | $9.13 | $9.35 | $30.66 | 8,237 |
2016-03-16 | $8.56 | $9.28 | $8.56 | $9.14 | $29.97 | 4,913 |
2016-03-15 | $8.67 | $8.67 | $8.31 | $8.54 | $28.00 | 4,881 |
2016-03-14 | $8.63 | $8.74 | $8.44 | $8.68 | $28.46 | 5,904 |
2016-03-11 | $8.55 | $8.75 | $8.50 | $8.66 | $28.40 | 2,463 |
2016-03-10 | $8.70 | $8.70 | $8.31 | $8.49 | $27.84 | 6,905 |
2016-03-09 | $8.84 | $9.02 | $8.60 | $8.69 | $28.50 | 2,864 |
2016-03-08 | $9.26 | $9.26 | $8.41 | $8.52 | $27.94 | 7,409 |
2016-03-07 | $9.10 | $9.37 | $9.07 | $9.26 | $30.36 | 8,264 |
2016-03-04 | $9.27 | $9.30 | $8.91 | $9.04 | $29.64 | 7,932 |
2016-03-03 | $8.93 | $9.21 | $8.72 | $9.15 | $30.00 | 5,808 |
2016-03-02 | $8.26 | $8.80 | $8.25 | $8.80 | $28.87 | 3,522 |
2016-03-01 | $8.50 | $8.50 | $8.14 | $8.43 | $27.63 | 4,559 |
2016-02-29 | $8.33 | $8.42 | $8.25 | $8.41 | $27.58 | 6,490 |
2016-02-26 | $8.35 | $8.50 | $8.07 | $8.20 | $26.89 | 10,387 |
2016-02-25 | $8.25 | $8.25 | $7.87 | $8.21 | $26.92 | 3,565 |
2016-02-24 | $7.64 | $8.20 | $7.50 | $8.19 | $26.86 | 3,095 |
2016-02-23 | $8.27 | $8.27 | $7.85 | $7.87 | $25.81 | 10,713 |
2016-02-22 | $8.25 | $8.35 | $8.09 | $8.27 | $27.12 | 6,227 |
2016-02-19 | $7.88 | $7.88 | $7.59 | $7.83 | $25.68 | 3,570 |
2016-02-18 | $8.00 | $8.00 | $7.60 | $7.98 | $26.15 | 5,973 |
2016-02-17 | $7.76 | $7.93 | $7.50 | $7.88 | $25.84 | 9,126 |
2016-02-16 | $6.90 | $7.57 | $6.90 | $7.38 | $24.21 | 6,825 |
2016-02-12 | $6.50 | $6.92 | $6.50 | $6.73 | $22.07 | 2,874 |
2016-02-11 | $6.50 | $6.75 | $6.31 | $6.48 | $21.25 | 3,514 |
2016-02-10 | $6.50 | $7.19 | $6.48 | $6.61 | $21.67 | 3,815 |
2016-02-09 | $6.67 | $6.90 | $6.30 | $6.55 | $21.48 | 12,818 |
2016-02-08 | $7.90 | $7.91 | $6.75 | $7.00 | $22.95 | 19,787 |
2016-02-05 | $8.06 | $8.32 | $7.93 | $8.04 | $26.36 | 9,628 |
2016-02-04 | $7.97 | $8.40 | $7.97 | $8.25 | $27.05 | 2,470 |
2016-02-03 | $8.64 | $8.75 | $7.76 | $8.19 | $26.86 | 6,416 |
2016-02-02 | $8.60 | $8.82 | $8.10 | $8.33 | $27.31 | 11,635 |
2016-02-01 | $8.56 | $8.73 | $8.15 | $8.58 | $28.13 | 19,528 |
2016-01-29 | $8.94 | $9.26 | $8.50 | $8.71 | $28.56 | 11,395 |
2016-01-28 | $8.69 | $8.99 | $8.49 | $8.73 | $28.63 | 19,411 |
2016-01-27 | $8.35 | $8.50 | $7.99 | $8.36 | $27.41 | 18,567 |
2016-01-26 | $8.22 | $8.46 | $7.80 | $8.45 | $27.71 | 8,784 |
2016-01-25 | $8.25 | $8.61 | $7.87 | $7.91 | $25.94 | 7,597 |
2016-01-22 | $8.00 | $8.50 | $7.61 | $8.49 | $27.84 | 16,900 |
2016-01-21 | $6.72 | $7.47 | $6.72 | $7.37 | $24.17 | 5,862 |
2016-01-20 | $7.27 | $7.27 | $6.33 | $6.60 | $21.64 | 14,767 |
2016-01-19 | $8.41 | $8.41 | $7.05 | $7.33 | $24.04 | 6,142 |
2016-01-15 | $7.70 | $8.29 | $7.55 | $7.97 | $26.13 | 3,981 |
2016-01-14 | $7.73 | $8.55 | $7.71 | $8.55 | $28.04 | 4,687 |
2016-01-13 | $8.15 | $8.66 | $7.56 | $7.80 | $25.58 | 8,867 |
2016-01-12 | $9.00 | $9.00 | $7.90 | $8.06 | $26.43 | 5,692 |
2016-01-11 | $9.60 | $10.23 | $8.60 | $8.63 | $28.30 | 8,498 |
2016-01-08 | $10.00 | $10.00 | $9.26 | $9.32 | $30.56 | 2,748 |
2016-01-07 | $10.00 | $10.00 | $9.32 | $9.32 | $30.56 | 5,275 |
2016-01-06 | $10.53 | $10.60 | $9.85 | $10.01 | $32.82 | 7,682 |
2016-01-05 | $10.98 | $11.39 | $10.58 | $10.87 | $35.64 | 1,757 |
2016-01-04 | $11.20 | $11.40 | $10.90 | $11.39 | $35.64 | 3,762 |
2015-12-31 | $10.57 | $11.35 | $10.21 | $11.15 | $34.89 | 1,740 |
2015-12-30 | $10.50 | $10.58 | $10.34 | $10.58 | $33.11 | 1,274 |
2015-12-29 | $10.81 | $11.00 | $10.63 | $10.75 | $33.64 | 1,639 |
2015-12-28 | $11.06 | $11.41 | $10.51 | $10.81 | $33.83 | 4,419 |
2015-12-24 | $11.05 | $11.44 | $10.93 | $11.34 | $35.49 | 9,239 |
2015-12-23 | $10.59 | $11.15 | $10.59 | $11.11 | $34.77 | 5,178 |
2015-12-22 | $9.92 | $10.78 | $9.86 | $10.36 | $32.42 | 6,318 |
2015-12-21 | $9.22 | $9.81 | $9.17 | $9.78 | $30.61 | 5,118 |
2015-12-18 | $8.91 | $9.40 | $8.91 | $9.27 | $29.01 | 2,347 |
2015-12-17 | $9.19 | $9.54 | $9.15 | $9.27 | $29.01 | 2,650 |
2015-12-16 | $8.94 | $9.72 | $8.94 | $9.70 | $30.35 | 3,354 |
2015-12-15 | $9.13 | $9.25 | $8.93 | $9.15 | $28.63 | 2,217 |
2015-12-14 | $9.50 | $9.50 | $8.75 | $9.04 | $28.29 | 4,534 |
2015-12-11 | $10.00 | $10.00 | $9.29 | $9.35 | $29.26 | 2,394 |
2015-12-10 | $10.60 | $10.63 | $10.24 | $10.31 | $32.26 | 3,136 |
2015-12-09 | $9.32 | $10.59 | $9.32 | $10.59 | $33.14 | 2,932 |
2015-12-08 | $9.15 | $9.89 | $8.96 | $9.65 | $30.20 | 4,632 |
2015-12-07 | $10.21 | $10.39 | $8.95 | $9.31 | $29.13 | 20,749 |
2015-12-04 | $11.17 | $11.17 | $10.34 | $10.56 | $33.05 | 3,751 |
2015-12-03 | $11.85 | $11.85 | $11.14 | $11.30 | $35.36 | 4,415 |
2015-12-02 | $12.15 | $12.15 | $11.66 | $11.83 | $37.02 | 2,027 |
2015-12-01 | $12.50 | $12.50 | $12.11 | $12.37 | $38.71 | 1,957 |
2015-11-30 | $12.70 | $12.95 | $12.50 | $12.60 | $39.43 | 1,240 |
2015-11-27 | $12.83 | $12.83 | $12.48 | $12.48 | $39.05 | 1,048 |
2015-11-25 | $12.56 | $12.75 | $12.48 | $12.73 | $39.84 | 682 |
2015-11-24 | $12.55 | $12.95 | $12.23 | $12.76 | $39.93 | 840 |
2015-11-23 | $12.90 | $12.90 | $12.01 | $12.55 | $39.27 | 4,350 |
2015-11-20 | $13.27 | $13.27 | $12.39 | $12.60 | $39.43 | 4,229 |
2015-11-19 | $13.15 | $13.32 | $12.89 | $13.19 | $41.28 | 1,859 |
2015-11-18 | $13.00 | $13.60 | $13.00 | $13.31 | $41.65 | 574 |
2015-11-17 | $13.51 | $13.51 | $13.24 | $13.24 | $41.43 | 139 |
2015-11-16 | $13.36 | $13.42 | $13.16 | $13.33 | $41.70 | 692 |
2015-11-13 | $13.00 | $13.03 | $12.30 | $12.91 | $40.40 | 2,380 |
2015-11-12 | $13.01 | $13.20 | $12.80 | $12.99 | $40.65 | 2,795 |
2015-11-11 | $13.77 | $13.77 | $13.22 | $13.45 | $42.09 | 1,829 |
2015-11-10 | $13.95 | $13.95 | $13.56 | $13.83 | $43.28 | 488 |
2015-11-09 | $14.00 | $14.00 | $13.76 | $13.87 | $43.40 | 1,192 |
2015-11-06 | $14.31 | $14.36 | $14.03 | $14.11 | $44.16 | 1,861 |
2015-11-05 | $14.45 | $14.60 | $14.13 | $14.21 | $44.47 | 1,689 |
2015-11-04 | $15.04 | $15.04 | $14.32 | $14.60 | $45.69 | 4,126 |
2015-11-03 | $14.80 | $15.29 | $14.80 | $15.17 | $47.47 | 1,835 |
2015-11-02 | $14.38 | $14.80 | $14.24 | $14.60 | $45.69 | 1,282 |
2015-10-30 | $14.18 | $14.46 | $13.84 | $14.40 | $45.06 | 797 |
2015-10-29 | $13.75 | $14.19 | $13.75 | $14.18 | $44.37 | 781 |
2015-10-28 | $13.09 | $13.80 | $13.09 | $13.74 | $43.00 | 2,027 |
2015-10-27 | $13.48 | $13.48 | $12.89 | $12.98 | $40.62 | 1,745 |
2015-10-26 | $13.96 | $13.96 | $13.40 | $13.43 | $42.03 | 1,875 |
2015-10-23 | $15.06 | $15.06 | $13.74 | $13.92 | $43.56 | 1,104 |
2015-10-22 | $14.53 | $14.53 | $13.80 | $14.06 | $44.00 | 3,642 |
2015-10-21 | $14.99 | $14.99 | $14.52 | $14.54 | $45.50 | 88 |
2015-10-20 | $14.93 | $15.03 | $14.83 | $14.85 | $46.47 | 779 |
2015-10-19 | $15.14 | $15.14 | $14.67 | $14.75 | $46.16 | 925 |
2015-10-16 | $14.87 | $15.19 | $14.83 | $15.14 | $47.38 | 3,370 |
2015-10-15 | $14.65 | $15.00 | $14.47 | $14.94 | $46.75 | 1,502 |
2015-10-14 | $14.64 | $14.76 | $14.32 | $14.76 | $46.19 | 6,372 |
2015-10-13 | $15.09 | $15.09 | $14.65 | $14.66 | $45.88 | 7,837 |
2015-10-12 | $15.24 | $15.24 | $14.87 | $14.98 | $46.88 | 1,415 |
2015-10-09 | $15.50 | $15.50 | $15.28 | $15.29 | $47.83 | 698 |
2015-10-08 | $15.22 | $15.54 | $15.00 | $15.54 | $48.63 | 537 |
2015-10-07 | $15.10 | $15.25 | $14.96 | $15.18 | $47.50 | 1,035 |
2015-10-06 | $15.25 | $15.57 | $14.72 | $14.79 | $46.28 | 1,873 |
2015-10-05 | $14.92 | $15.74 | $14.92 | $15.59 | $47.15 | 2,070 |
2015-10-02 | $14.16 | $14.71 | $14.16 | $14.71 | $44.48 | 337 |
2015-10-01 | $13.77 | $14.10 | $13.50 | $14.05 | $42.49 | 1,080 |
2015-09-30 | $12.25 | $14.32 | $11.89 | $13.35 | $40.37 | 10,466 |
2015-09-29 | $13.09 | $13.41 | $12.00 | $12.00 | $36.29 | 12,228 |
2015-09-28 | $13.90 | $13.90 | $12.95 | $13.10 | $39.62 | 2,017 |
2015-09-25 | $14.51 | $15.23 | $13.75 | $14.25 | $43.09 | 11,913 |
2015-09-24 | $14.27 | $14.41 | $13.66 | $14.35 | $43.39 | 4,679 |
2015-09-23 | $15.56 | $15.56 | $14.26 | $14.46 | $43.73 | 5,779 |
2015-09-22 | $16.13 | $16.14 | $15.22 | $15.26 | $46.15 | 971 |
2015-09-21 | $15.75 | $16.24 | $15.26 | $15.67 | $47.39 | 655 |
2015-09-18 | $15.69 | $15.69 | $15.22 | $15.22 | $46.03 | 1,050 |
2015-09-17 | $15.42 | $16.02 | $15.42 | $15.77 | $47.67 | 1,059 |
2015-09-16 | $15.30 | $15.49 | $15.30 | $15.45 | $46.72 | 862 |
2015-09-15 | $15.54 | $15.59 | $15.25 | $15.26 | $46.15 | 760 |
2015-09-14 | $15.50 | $15.81 | $15.26 | $15.26 | $46.15 | 1,425 |
2015-09-11 | $16.06 | $16.16 | $15.36 | $15.41 | $46.60 | 2,251 |
2015-09-10 | $16.12 | $16.22 | $16.01 | $16.22 | $49.05 | 697 |
2015-09-09 | $16.50 | $16.70 | $16.14 | $16.19 | $48.96 | 3,600 |
2015-09-08 | $16.60 | $16.63 | $16.49 | $16.52 | $49.95 | 987 |
2015-09-04 | $16.80 | $16.80 | $16.45 | $16.52 | $49.96 | 698 |
2015-09-03 | $16.62 | $16.95 | $16.37 | $16.61 | $50.23 | 3,634 |
2015-09-02 | $16.70 | $16.70 | $16.28 | $16.37 | $49.50 | 2,140 |
InfraCap MLP ETF (AMZA) News Headlines
Recent InfraCap MLP ETF (AMZA) News
Similar Companies to InfraCap MLP ETF (AMZA) 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 | -- | -- | -- |