Global X MSCI Argentina ETF (ARGT) Exchange: NYSE ARCA
Data as of March 29, 2024
$54.40 ($0.19) 0.35%
Global X MSCI Argentina ETF - Daily Information
Click for more stock information on Global X MSCI Argentina ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $54.16 |
Previous Close | $54.40 |
High | $54.71 |
Low | $53.92 |
Adjusted Open | $54.16 |
Previous Adjusted Close | $54.40 |
Adjusted High | $54.71 |
Adjusted Low | $53.92 |
About Global X MSCI Argentina ETF (ARGT)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Argentina. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to represent the performance of the broad Argentina equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Argentina equity universe includes securities that are classified in Argentina according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Argentina and carry out the majority of their operations in Argentina. The Underlying Index targets a minimum of 25 securities and 20 issuers at construction. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the consumer discretionary sector.
Invest in Global X MSCI Argentina ETF (ARGT)
Historical Stock Data for Global X MSCI Argentina ETF (ARGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $54.16 | $54.71 | $53.92 | $54.40 | $54.40 | 45,901 |
2024-03-21 | $53.85 | $54.32 | $53.13 | $54.21 | $54.21 | 46,439 |
2024-03-20 | $52.00 | $53.59 | $51.53 | $53.32 | $53.32 | 62,473 |
2024-03-19 | $52.10 | $52.92 | $51.28 | $51.98 | $51.98 | 46,531 |
2024-03-18 | $51.47 | $52.41 | $50.73 | $52.31 | $52.31 | 64,239 |
2024-03-15 | $50.59 | $51.34 | $50.55 | $50.82 | $50.82 | 24,586 |
2024-03-14 | $51.30 | $51.50 | $50.65 | $50.76 | $50.76 | 51,990 |
2024-03-13 | $50.00 | $51.48 | $50.00 | $51.07 | $51.07 | 82,372 |
2024-03-12 | $49.81 | $50.18 | $49.27 | $49.96 | $49.96 | 43,858 |
2024-03-11 | $49.62 | $50.01 | $49.00 | $49.53 | $49.53 | 56,928 |
2024-03-08 | $50.18 | $50.52 | $49.40 | $49.57 | $49.57 | 28,858 |
2024-03-07 | $50.40 | $50.43 | $49.81 | $49.83 | $49.83 | 125,836 |
2024-03-06 | $49.74 | $50.58 | $49.41 | $50.34 | $50.34 | 45,310 |
2024-03-05 | $49.87 | $50.25 | $48.80 | $48.92 | $48.92 | 138,933 |
2024-03-04 | $51.07 | $51.50 | $49.95 | $49.95 | $49.95 | 55,236 |
2024-03-01 | $50.00 | $50.58 | $49.56 | $50.53 | $50.53 | 83,742 |
2024-02-29 | $49.73 | $51.01 | $49.62 | $49.86 | $49.86 | 34,575 |
2024-02-28 | $49.56 | $49.61 | $49.17 | $49.17 | $49.17 | 23,289 |
2024-02-27 | $50.48 | $50.72 | $49.55 | $49.55 | $49.55 | 25,777 |
2024-02-26 | $50.37 | $51.08 | $50.05 | $50.24 | $50.24 | 47,016 |
2024-02-23 | $50.41 | $50.90 | $49.44 | $50.57 | $50.57 | 45,218 |
2024-02-22 | $50.70 | $52.21 | $50.44 | $51.70 | $51.70 | 47,748 |
2024-02-21 | $50.21 | $50.41 | $49.64 | $50.11 | $50.11 | 35,918 |
2024-02-20 | $50.28 | $50.94 | $49.67 | $50.15 | $50.15 | 29,141 |
2024-02-16 | $50.33 | $50.73 | $50.26 | $50.33 | $50.33 | 17,221 |
2024-02-15 | $49.90 | $50.30 | $49.79 | $50.22 | $50.22 | 96,200 |
2024-02-14 | $49.49 | $49.78 | $49.01 | $49.66 | $49.66 | 65,617 |
2024-02-13 | $49.58 | $49.61 | $48.55 | $48.89 | $48.89 | 61,962 |
2024-02-12 | $50.38 | $50.77 | $50.25 | $50.46 | $50.46 | 78,617 |
2024-02-09 | $49.42 | $50.59 | $49.42 | $50.36 | $50.36 | 18,349 |
2024-02-08 | $50.06 | $50.47 | $49.24 | $49.34 | $49.34 | 44,225 |
2024-02-07 | $51.02 | $51.02 | $49.80 | $50.23 | $50.23 | 89,854 |
2024-02-06 | $52.35 | $52.35 | $51.37 | $51.64 | $51.64 | 189,898 |
2024-02-05 | $53.24 | $53.29 | $51.50 | $51.88 | $51.88 | 114,695 |
2024-02-02 | $53.39 | $53.57 | $53.01 | $53.21 | $53.21 | 104,889 |
2024-02-01 | $52.95 | $53.48 | $52.74 | $53.29 | $53.29 | 72,319 |
2024-01-31 | $52.61 | $53.74 | $52.37 | $52.39 | $52.39 | 85,285 |
2024-01-30 | $52.71 | $53.29 | $52.71 | $52.74 | $52.74 | 49,032 |
2024-01-29 | $53.99 | $54.00 | $52.34 | $53.08 | $53.08 | 146,943 |
2024-01-26 | $53.18 | $53.86 | $52.91 | $53.66 | $53.66 | 127,418 |
2024-01-25 | $52.31 | $53.17 | $52.31 | $52.94 | $52.94 | 152,163 |
2024-01-24 | $52.18 | $52.54 | $51.59 | $51.94 | $51.94 | 48,943 |
2024-01-23 | $51.69 | $51.86 | $51.10 | $51.40 | $51.40 | 66,458 |
2024-01-22 | $50.86 | $51.85 | $50.86 | $51.40 | $51.40 | 315,962 |
2024-01-19 | $49.81 | $50.67 | $49.73 | $50.56 | $50.56 | 66,540 |
2024-01-18 | $49.70 | $49.73 | $48.87 | $49.72 | $49.72 | 59,204 |
2024-01-17 | $48.89 | $49.56 | $48.47 | $49.31 | $49.31 | 39,794 |
2024-01-16 | $50.11 | $50.11 | $49.14 | $49.36 | $49.36 | 89,140 |
2024-01-12 | $49.88 | $50.60 | $49.76 | $50.16 | $50.16 | 23,247 |
2024-01-11 | $49.69 | $49.70 | $49.09 | $49.58 | $49.58 | 31,849 |
2024-01-10 | $48.83 | $49.53 | $48.70 | $49.38 | $49.38 | 39,237 |
2024-01-09 | $49.70 | $49.92 | $48.71 | $48.84 | $48.84 | 51,511 |
2024-01-08 | $49.43 | $50.20 | $49.16 | $50.19 | $50.19 | 128,758 |
2024-01-05 | $49.20 | $49.84 | $49.15 | $49.53 | $49.53 | 61,171 |
2024-01-04 | $49.50 | $50.07 | $49.17 | $49.17 | $49.17 | 39,361 |
2024-01-03 | $49.81 | $50.49 | $49.80 | $49.88 | $49.88 | 87,164 |
2024-01-02 | $51.05 | $51.05 | $50.18 | $50.21 | $50.21 | 87,717 |
2023-12-29 | $51.67 | $51.81 | $51.22 | $51.34 | $51.34 | 86,144 |
2023-12-28 | $52.65 | $52.65 | $51.10 | $51.45 | $51.45 | 83,292 |
2023-12-27 | $52.92 | $53.21 | $52.36 | $52.78 | $52.78 | 92,368 |
2023-12-26 | $53.03 | $53.32 | $52.53 | $52.72 | $52.72 | 61,582 |
2023-12-22 | $52.46 | $53.14 | $52.10 | $52.67 | $52.67 | 139,521 |
2023-12-21 | $53.48 | $54.10 | $51.70 | $52.75 | $52.75 | 63,632 |
2023-12-20 | $52.29 | $53.27 | $52.17 | $52.25 | $52.25 | 105,807 |
2023-12-19 | $52.65 | $53.02 | $52.25 | $52.47 | $52.47 | 29,418 |
2023-12-18 | $51.82 | $52.67 | $51.68 | $52.31 | $52.31 | 178,581 |
2023-12-15 | $52.01 | $52.20 | $51.58 | $51.74 | $51.74 | 40,213 |
2023-12-14 | $52.94 | $53.22 | $51.71 | $52.02 | $52.02 | 81,987 |
2023-12-13 | $51.55 | $52.60 | $50.41 | $52.39 | $52.39 | 149,625 |
2023-12-12 | $50.77 | $51.47 | $50.31 | $51.31 | $51.31 | 130,493 |
2023-12-11 | $50.69 | $50.97 | $49.93 | $50.85 | $50.85 | 88,709 |
2023-12-08 | $50.21 | $50.83 | $50.11 | $50.79 | $50.79 | 112,411 |
2023-12-07 | $50.54 | $50.86 | $50.18 | $50.53 | $50.53 | 58,137 |
2023-12-06 | $50.69 | $50.74 | $49.61 | $50.16 | $50.16 | 114,725 |
2023-12-05 | $49.57 | $50.58 | $49.57 | $50.40 | $50.40 | 78,102 |
2023-12-04 | $50.24 | $50.32 | $49.42 | $49.75 | $49.75 | 119,621 |
2023-12-01 | $50.25 | $51.07 | $50.04 | $50.59 | $50.59 | 127,751 |
2023-11-30 | $50.87 | $50.88 | $49.76 | $50.50 | $50.50 | 94,337 |
2023-11-29 | $49.79 | $51.00 | $49.27 | $50.61 | $50.61 | 111,723 |
2023-11-28 | $50.92 | $50.94 | $49.42 | $49.65 | $49.65 | 150,700 |
2023-11-27 | $51.00 | $51.57 | $49.80 | $50.51 | $50.51 | 320,491 |
2023-11-24 | $47.66 | $49.37 | $46.60 | $48.96 | $48.96 | 149,856 |
2023-11-22 | $47.17 | $47.18 | $46.00 | $46.49 | $46.49 | 82,033 |
2023-11-21 | $47.54 | $47.54 | $46.11 | $46.79 | $46.79 | 140,491 |
2023-11-20 | $47.58 | $47.65 | $46.04 | $46.98 | $46.98 | 562,691 |
2023-11-17 | $41.75 | $42.33 | $41.70 | $42.11 | $42.11 | 16,857 |
2023-11-16 | $41.18 | $41.62 | $41.18 | $41.53 | $41.53 | 7,203 |
2023-11-15 | $41.48 | $41.73 | $41.15 | $41.23 | $41.23 | 15,055 |
2023-11-14 | $41.18 | $41.40 | $40.94 | $41.40 | $41.40 | 11,030 |
2023-11-13 | $40.11 | $40.45 | $39.99 | $40.29 | $40.29 | 5,386 |
2023-11-10 | $39.81 | $40.48 | $39.81 | $40.24 | $40.24 | 5,894 |
2023-11-09 | $40.17 | $40.85 | $39.79 | $39.80 | $39.80 | 12,999 |
2023-11-08 | $40.80 | $41.04 | $40.06 | $40.06 | $40.06 | 19,130 |
2023-11-07 | $40.44 | $41.37 | $40.44 | $41.01 | $41.01 | 13,011 |
2023-11-06 | $41.65 | $41.65 | $40.35 | $40.63 | $40.63 | 13,034 |
2023-11-03 | $40.65 | $41.43 | $40.65 | $41.21 | $41.21 | 31,730 |
2023-11-02 | $40.27 | $40.39 | $39.98 | $40.38 | $40.38 | 20,631 |
2023-11-01 | $38.28 | $39.72 | $38.01 | $39.37 | $39.37 | 22,990 |
2023-10-31 | $38.50 | $38.75 | $38.08 | $38.44 | $38.44 | 42,308 |
2023-10-30 | $39.65 | $39.80 | $38.48 | $38.67 | $38.67 | 25,246 |
2023-10-27 | $40.00 | $40.00 | $39.03 | $39.23 | $39.23 | 26,390 |
2023-10-26 | $39.39 | $39.74 | $39.24 | $39.31 | $39.31 | 11,718 |
2023-10-25 | $39.35 | $40.15 | $39.11 | $39.51 | $39.51 | 28,227 |
2023-10-24 | $39.55 | $40.01 | $39.29 | $39.41 | $39.41 | 22,780 |
2023-10-23 | $38.81 | $39.36 | $37.76 | $38.89 | $38.89 | 55,755 |
2023-10-20 | $40.19 | $40.45 | $39.74 | $39.79 | $39.79 | 18,633 |
2023-10-19 | $41.75 | $41.75 | $40.30 | $40.50 | $40.50 | 28,929 |
2023-10-18 | $42.02 | $42.22 | $41.38 | $41.72 | $41.72 | 32,019 |
2023-10-17 | $40.71 | $42.29 | $40.71 | $42.29 | $42.29 | 23,478 |
2023-10-16 | $40.57 | $41.14 | $40.55 | $41.05 | $41.05 | 13,488 |
2023-10-13 | $40.86 | $40.89 | $40.22 | $40.51 | $40.51 | 12,406 |
2023-10-12 | $40.90 | $41.22 | $40.30 | $40.74 | $40.74 | 16,074 |
2023-10-11 | $40.98 | $41.21 | $40.69 | $41.21 | $41.21 | 11,571 |
2023-10-10 | $40.49 | $41.09 | $40.49 | $40.66 | $40.66 | 20,868 |
2023-10-09 | $40.11 | $40.43 | $39.84 | $40.42 | $40.42 | 9,341 |
2023-10-06 | $39.56 | $40.48 | $39.22 | $40.43 | $40.43 | 5,676 |
2023-10-05 | $39.59 | $39.66 | $38.98 | $39.60 | $39.60 | 20,283 |
2023-10-04 | $39.94 | $39.94 | $38.50 | $39.51 | $39.51 | 39,548 |
2023-10-03 | $40.28 | $40.50 | $39.06 | $39.32 | $39.32 | 34,568 |
2023-10-02 | $41.13 | $41.13 | $40.33 | $40.51 | $40.51 | 50,852 |
2023-09-29 | $42.49 | $42.49 | $41.22 | $41.28 | $41.28 | 9,551 |
2023-09-28 | $41.75 | $42.28 | $41.44 | $41.91 | $41.91 | 15,679 |
2023-09-27 | $41.72 | $41.93 | $41.37 | $41.44 | $41.44 | 59,591 |
2023-09-26 | $42.01 | $42.36 | $41.18 | $41.63 | $41.63 | 50,780 |
2023-09-25 | $42.61 | $42.94 | $42.24 | $42.51 | $42.51 | 19,567 |
2023-09-22 | $43.88 | $43.98 | $42.91 | $42.91 | $42.91 | 13,699 |
2023-09-21 | $43.29 | $43.85 | $43.10 | $43.33 | $43.33 | 65,238 |
2023-09-20 | $45.21 | $45.29 | $44.06 | $44.22 | $44.22 | 13,078 |
2023-09-19 | $45.71 | $45.71 | $44.65 | $45.01 | $45.01 | 10,736 |
2023-09-18 | $45.29 | $46.04 | $45.18 | $45.85 | $45.85 | 25,238 |
2023-09-15 | $45.56 | $45.62 | $45.13 | $45.47 | $45.47 | 9,020 |
2023-09-14 | $45.49 | $45.73 | $44.89 | $45.53 | $45.53 | 14,815 |
2023-09-13 | $44.96 | $45.34 | $44.66 | $45.17 | $45.17 | 5,845 |
2023-09-12 | $44.25 | $45.23 | $44.03 | $44.92 | $44.92 | 15,469 |
2023-09-11 | $45.28 | $45.28 | $44.25 | $44.64 | $44.64 | 17,082 |
2023-09-08 | $45.68 | $46.11 | $44.39 | $44.69 | $44.69 | 35,470 |
2023-09-07 | $45.73 | $45.87 | $45.33 | $45.72 | $45.72 | 15,597 |
2023-09-06 | $47.28 | $47.28 | $45.84 | $46.23 | $46.23 | 15,889 |
2023-09-05 | $47.36 | $47.49 | $46.56 | $46.65 | $46.65 | 31,577 |
2023-09-01 | $48.21 | $48.31 | $47.24 | $47.78 | $47.78 | 37,816 |
2023-08-31 | $47.36 | $48.11 | $47.05 | $47.45 | $47.45 | 27,757 |
2023-08-30 | $47.55 | $48.36 | $47.34 | $47.38 | $47.38 | 31,471 |
2023-08-29 | $47.29 | $48.46 | $47.29 | $47.55 | $47.55 | 34,028 |
2023-08-28 | $46.13 | $47.20 | $45.81 | $47.12 | $47.12 | 23,474 |
2023-08-25 | $45.46 | $46.10 | $45.10 | $45.80 | $45.80 | 11,279 |
2023-08-24 | $46.83 | $46.83 | $45.38 | $45.39 | $45.39 | 20,724 |
2023-08-23 | $45.72 | $46.73 | $45.30 | $46.50 | $46.50 | 28,063 |
2023-08-22 | $44.74 | $45.51 | $44.38 | $45.34 | $45.34 | 23,722 |
2023-08-21 | $44.50 | $45.35 | $44.11 | $44.52 | $44.52 | 17,127 |
2023-08-18 | $43.78 | $44.74 | $43.35 | $44.50 | $44.50 | 65,418 |
2023-08-17 | $45.61 | $46.00 | $44.07 | $44.21 | $44.21 | 85,233 |
2023-08-16 | $44.82 | $46.07 | $44.82 | $45.12 | $45.12 | 98,957 |
2023-08-15 | $45.17 | $45.86 | $44.65 | $44.99 | $44.99 | 73,087 |
2023-08-14 | $44.91 | $46.57 | $42.76 | $45.15 | $45.15 | 368,683 |
2023-08-11 | $47.24 | $47.30 | $46.28 | $46.50 | $46.50 | 52,474 |
2023-08-10 | $46.20 | $47.15 | $46.20 | $46.79 | $46.79 | 47,507 |
2023-08-09 | $46.36 | $46.36 | $45.48 | $45.48 | $45.48 | 25,622 |
2023-08-08 | $45.15 | $46.35 | $45.15 | $46.14 | $46.14 | 21,973 |
2023-08-07 | $45.68 | $45.89 | $45.08 | $45.62 | $45.62 | 22,038 |
2023-08-04 | $45.59 | $46.34 | $45.38 | $45.65 | $45.65 | 27,236 |
2023-08-03 | $45.01 | $45.81 | $44.87 | $45.35 | $45.35 | 14,066 |
2023-08-02 | $45.37 | $45.62 | $44.48 | $44.60 | $44.60 | 78,866 |
2023-08-01 | $46.22 | $46.65 | $45.64 | $46.21 | $46.21 | 54,484 |
2023-07-31 | $46.04 | $46.84 | $45.78 | $46.83 | $46.83 | 17,011 |
2023-07-28 | $46.33 | $46.75 | $45.31 | $46.41 | $46.41 | 25,071 |
2023-07-27 | $47.05 | $47.06 | $45.30 | $45.52 | $45.52 | 44,512 |
2023-07-26 | $47.02 | $47.39 | $46.85 | $47.05 | $47.05 | 8,791 |
2023-07-25 | $47.69 | $47.69 | $47.14 | $47.24 | $47.24 | 12,590 |
2023-07-24 | $47.58 | $48.20 | $47.06 | $47.27 | $47.27 | 32,213 |
2023-07-21 | $46.95 | $47.78 | $46.61 | $47.43 | $47.43 | 20,719 |
2023-07-20 | $46.96 | $47.16 | $46.64 | $46.73 | $46.73 | 22,314 |
2023-07-19 | $47.43 | $47.47 | $46.45 | $46.89 | $46.89 | 17,261 |
2023-07-18 | $46.34 | $47.20 | $46.07 | $47.08 | $47.08 | 14,729 |
2023-07-17 | $44.79 | $46.84 | $44.79 | $46.63 | $46.63 | 30,181 |
2023-07-14 | $46.16 | $46.16 | $44.70 | $44.88 | $44.88 | 82,134 |
2023-07-13 | $45.88 | $46.56 | $45.76 | $46.36 | $46.36 | 14,586 |
2023-07-12 | $45.56 | $45.91 | $44.81 | $45.61 | $45.61 | 20,191 |
2023-07-11 | $44.21 | $44.85 | $44.17 | $44.84 | $44.84 | 24,751 |
2023-07-10 | $45.38 | $45.38 | $44.20 | $44.55 | $44.55 | 20,117 |
2023-07-07 | $44.28 | $45.42 | $44.28 | $45.03 | $45.03 | 19,815 |
2023-07-06 | $46.08 | $46.08 | $43.79 | $44.10 | $44.10 | 41,636 |
2023-07-05 | $45.83 | $46.92 | $45.80 | $46.74 | $46.74 | 29,200 |
2023-07-03 | $46.24 | $46.24 | $45.93 | $46.00 | $46.00 | 27,098 |
2023-06-30 | $45.72 | $45.81 | $45.53 | $45.78 | $45.78 | 8,442 |
2023-06-29 | $44.78 | $45.60 | $44.78 | $45.36 | $45.36 | 10,223 |
2023-06-28 | $44.99 | $46.23 | $44.67 | $45.40 | $45.11 | 31,008 |
2023-06-27 | $46.59 | $46.59 | $45.04 | $45.37 | $45.08 | 66,557 |
2023-06-26 | $46.72 | $47.58 | $45.79 | $46.35 | $46.05 | 90,855 |
2023-06-23 | $45.17 | $45.99 | $44.82 | $45.80 | $45.80 | 31,054 |
2023-06-22 | $46.52 | $46.52 | $45.66 | $45.73 | $45.73 | 20,354 |
2023-06-21 | $45.58 | $46.95 | $45.25 | $46.77 | $46.77 | 47,494 |
2023-06-20 | $44.61 | $45.84 | $44.59 | $45.66 | $45.66 | 73,697 |
2023-06-16 | $44.44 | $45.23 | $43.75 | $44.96 | $44.96 | 30,563 |
2023-06-15 | $43.17 | $43.98 | $42.91 | $43.92 | $43.92 | 23,751 |
2023-06-14 | $42.89 | $43.31 | $42.30 | $43.15 | $43.15 | 30,573 |
2023-06-13 | $43.18 | $43.38 | $42.76 | $43.02 | $43.02 | 5,964 |
2023-06-12 | $43.59 | $43.59 | $42.48 | $43.08 | $43.08 | 17,839 |
2023-06-09 | $43.12 | $43.48 | $42.34 | $43.16 | $43.16 | 36,400 |
2023-06-08 | $43.43 | $43.74 | $42.70 | $43.15 | $43.15 | 23,784 |
2023-06-07 | $43.62 | $43.96 | $43.27 | $43.53 | $43.53 | 22,989 |
2023-06-06 | $42.20 | $43.98 | $42.20 | $43.52 | $43.52 | 95,132 |
2023-06-05 | $41.18 | $42.31 | $41.18 | $42.20 | $42.20 | 46,300 |
2023-06-02 | $41.50 | $41.51 | $41.21 | $41.34 | $41.34 | 6,061 |
2023-06-01 | $39.99 | $41.28 | $39.99 | $40.93 | $40.93 | 13,059 |
2023-05-31 | $40.35 | $40.42 | $39.78 | $39.80 | $39.80 | 5,016 |
2023-05-30 | $40.45 | $40.63 | $39.84 | $40.34 | $40.34 | 13,136 |
2023-05-26 | $40.76 | $40.76 | $40.45 | $40.45 | $40.45 | 4,421 |
2023-05-25 | $40.75 | $40.75 | $39.97 | $40.21 | $40.21 | 7,336 |
2023-05-24 | $40.28 | $40.71 | $40.28 | $40.65 | $40.65 | 2,389 |
2023-05-23 | $40.58 | $41.55 | $40.58 | $40.64 | $40.64 | 16,460 |
2023-05-22 | $40.87 | $41.37 | $40.79 | $40.79 | $40.79 | 22,520 |
2023-05-19 | $40.76 | $40.82 | $40.56 | $40.76 | $40.76 | 3,325 |
2023-05-18 | $40.90 | $41.02 | $40.20 | $40.69 | $40.69 | 6,462 |
2023-05-17 | $39.86 | $41.77 | $39.86 | $41.18 | $41.18 | 15,046 |
2023-05-16 | $40.68 | $41.00 | $39.77 | $39.77 | $39.77 | 25,357 |
2023-05-15 | $41.38 | $41.38 | $40.62 | $40.88 | $40.88 | 10,065 |
2023-05-12 | $40.99 | $41.30 | $40.63 | $40.98 | $40.98 | 9,488 |
2023-05-11 | $40.26 | $41.33 | $40.19 | $41.09 | $41.09 | 12,339 |
2023-05-10 | $40.06 | $40.88 | $40.06 | $40.79 | $40.79 | 11,492 |
2023-05-09 | $40.13 | $40.83 | $40.03 | $40.46 | $40.46 | 13,865 |
2023-05-08 | $39.98 | $40.55 | $39.98 | $40.44 | $40.44 | 11,202 |
2023-05-05 | $38.50 | $40.00 | $38.50 | $39.77 | $39.77 | 4,280 |
2023-05-04 | $39.45 | $39.45 | $38.30 | $38.32 | $38.32 | 6,079 |
2023-05-03 | $38.81 | $39.12 | $38.78 | $38.92 | $38.92 | 7,012 |
2023-05-02 | $39.00 | $39.00 | $37.93 | $38.79 | $38.79 | 13,456 |
2023-05-01 | $39.22 | $39.56 | $38.69 | $39.10 | $39.10 | 8,712 |
2023-04-28 | $38.95 | $39.63 | $38.71 | $39.29 | $39.29 | 14,236 |
2023-04-27 | $39.01 | $39.09 | $38.90 | $39.04 | $39.04 | 2,662 |
2023-04-26 | $38.64 | $39.37 | $38.64 | $38.86 | $38.86 | 8,600 |
2023-04-25 | $38.96 | $39.08 | $38.67 | $38.78 | $38.78 | 11,453 |
2023-04-24 | $38.94 | $39.47 | $38.94 | $39.29 | $39.29 | 2,714 |
2023-04-21 | $39.46 | $39.68 | $38.90 | $39.14 | $39.14 | 9,311 |
2023-04-20 | $39.75 | $40.06 | $39.51 | $39.58 | $39.58 | 8,577 |
2023-04-19 | $40.67 | $40.67 | $39.71 | $39.88 | $39.88 | 6,500 |
2023-04-18 | $41.57 | $41.96 | $41.06 | $41.06 | $41.06 | 9,019 |
2023-04-17 | $41.52 | $41.53 | $40.94 | $41.49 | $41.49 | 18,796 |
2023-04-14 | $41.22 | $41.61 | $40.79 | $41.31 | $41.31 | 15,157 |
2023-04-13 | $40.53 | $41.46 | $40.53 | $41.06 | $41.06 | 10,860 |
2023-04-12 | $40.74 | $40.74 | $40.18 | $40.48 | $40.48 | 4,352 |
2023-04-11 | $39.40 | $40.15 | $39.40 | $40.15 | $40.15 | 8,812 |
2023-04-10 | $38.12 | $39.16 | $38.01 | $39.06 | $39.06 | 11,586 |
2023-04-06 | $38.42 | $38.49 | $38.05 | $38.26 | $38.26 | 3,892 |
2023-04-05 | $38.23 | $38.59 | $37.93 | $38.43 | $38.43 | 6,893 |
2023-04-04 | $39.30 | $39.30 | $38.73 | $38.94 | $38.94 | 3,870 |
2023-04-03 | $39.32 | $39.69 | $39.26 | $39.47 | $39.47 | 7,619 |
2023-03-31 | $39.75 | $39.80 | $38.84 | $39.27 | $39.27 | 19,218 |
2023-03-30 | $39.06 | $39.13 | $38.79 | $39.13 | $39.13 | 6,136 |
2023-03-29 | $38.14 | $38.82 | $38.14 | $38.76 | $38.76 | 10,153 |
2023-03-28 | $37.61 | $38.13 | $37.47 | $38.00 | $38.00 | 9,445 |
2023-03-27 | $36.90 | $37.55 | $36.81 | $37.40 | $37.40 | 8,988 |
2023-03-24 | $36.10 | $36.55 | $35.77 | $36.49 | $36.49 | 2,909 |
2023-03-23 | $36.96 | $36.97 | $36.13 | $36.34 | $36.34 | 4,767 |
2023-03-22 | $37.19 | $37.19 | $36.45 | $36.45 | $36.45 | 9,686 |
2023-03-21 | $36.15 | $37.02 | $36.15 | $36.90 | $36.90 | 4,805 |
2023-03-20 | $35.95 | $36.11 | $35.57 | $35.87 | $35.87 | 10,197 |
2023-03-17 | $36.32 | $36.32 | $35.45 | $36.06 | $36.06 | 46,489 |
2023-03-16 | $35.61 | $36.72 | $35.26 | $36.71 | $36.71 | 5,840 |
2023-03-15 | $36.20 | $36.33 | $35.02 | $35.64 | $35.64 | 62,440 |
2023-03-14 | $36.76 | $37.65 | $36.76 | $37.07 | $37.07 | 14,220 |
2023-03-13 | $37.09 | $37.30 | $36.05 | $36.74 | $36.74 | 32,639 |
2023-03-10 | $38.81 | $38.81 | $37.22 | $37.25 | $37.25 | 56,946 |
2023-03-09 | $39.72 | $40.27 | $38.67 | $38.83 | $38.83 | 32,503 |
2023-03-08 | $39.77 | $40.00 | $39.01 | $39.95 | $39.95 | 8,643 |
2023-03-07 | $40.63 | $40.63 | $39.46 | $39.64 | $39.64 | 13,858 |
2023-03-06 | $39.53 | $40.64 | $39.39 | $40.62 | $40.62 | 58,674 |
2023-03-03 | $39.64 | $39.64 | $39.32 | $39.61 | $39.61 | 3,402 |
2023-03-02 | $39.79 | $40.19 | $39.02 | $39.15 | $39.15 | 17,202 |
2023-03-01 | $40.00 | $40.31 | $39.67 | $40.09 | $40.09 | 12,110 |
2023-02-28 | $40.00 | $40.43 | $39.49 | $39.72 | $39.72 | 17,569 |
2023-02-27 | $39.59 | $40.12 | $39.51 | $39.77 | $39.77 | 15,701 |
2023-02-24 | $38.97 | $39.46 | $38.74 | $39.41 | $39.41 | 59,434 |
2023-02-23 | $39.18 | $39.56 | $38.52 | $39.44 | $39.44 | 26,896 |
2023-02-22 | $38.50 | $39.04 | $38.31 | $38.66 | $38.66 | 12,612 |
2023-02-21 | $39.17 | $39.17 | $38.50 | $38.60 | $38.60 | 11,647 |
2023-02-17 | $39.66 | $39.66 | $38.78 | $38.91 | $38.91 | 9,067 |
2023-02-16 | $40.20 | $40.50 | $39.84 | $40.06 | $40.06 | 15,110 |
2023-02-15 | $39.75 | $40.26 | $39.55 | $40.25 | $40.25 | 12,893 |
2023-02-14 | $39.39 | $40.42 | $39.39 | $40.08 | $40.08 | 10,842 |
2023-02-13 | $38.72 | $39.87 | $38.72 | $39.47 | $39.47 | 44,324 |
2023-02-10 | $38.70 | $38.76 | $38.24 | $38.72 | $38.72 | 32,856 |
2023-02-09 | $40.23 | $40.23 | $38.75 | $38.77 | $38.77 | 14,105 |
2023-02-08 | $39.48 | $39.92 | $39.24 | $39.70 | $39.70 | 8,308 |
2023-02-07 | $39.10 | $39.82 | $39.10 | $39.65 | $39.65 | 15,930 |
2023-02-06 | $39.12 | $40.00 | $38.97 | $39.31 | $39.31 | 16,485 |
2023-02-03 | $40.40 | $40.54 | $39.43 | $39.60 | $39.60 | 35,194 |
2023-02-02 | $41.29 | $41.47 | $40.57 | $40.90 | $40.90 | 17,060 |
2023-02-01 | $40.78 | $41.06 | $40.02 | $41.06 | $41.06 | 15,692 |
2023-01-31 | $39.42 | $40.75 | $38.88 | $40.63 | $40.63 | 31,211 |
2023-01-30 | $40.36 | $40.57 | $39.40 | $39.44 | $39.44 | 34,645 |
2023-01-27 | $41.21 | $41.31 | $40.51 | $40.79 | $40.79 | 21,658 |
2023-01-26 | $41.46 | $41.59 | $40.90 | $41.34 | $41.34 | 31,921 |
2023-01-25 | $39.97 | $41.10 | $39.31 | $41.10 | $41.10 | 36,077 |
2023-01-24 | $39.66 | $40.33 | $39.01 | $40.17 | $40.17 | 20,965 |
2023-01-23 | $39.69 | $40.91 | $39.44 | $39.78 | $39.78 | 26,152 |
2023-01-20 | $38.32 | $39.63 | $38.15 | $39.62 | $39.62 | 29,310 |
2023-01-19 | $38.08 | $38.23 | $37.09 | $38.14 | $38.14 | 18,745 |
2023-01-18 | $40.31 | $40.80 | $38.11 | $38.23 | $38.23 | 59,850 |
2023-01-17 | $39.59 | $40.05 | $39.00 | $39.88 | $39.88 | 52,960 |
2023-01-13 | $38.19 | $39.44 | $38.19 | $39.28 | $39.28 | 82,076 |
2023-01-12 | $37.35 | $38.59 | $36.99 | $38.33 | $38.33 | 23,997 |
2023-01-11 | $36.39 | $37.35 | $36.39 | $37.24 | $37.24 | 24,816 |
2023-01-10 | $36.35 | $36.45 | $35.80 | $36.44 | $36.44 | 6,212 |
2023-01-09 | $35.97 | $36.69 | $35.95 | $36.21 | $36.21 | 28,141 |
2023-01-06 | $35.00 | $35.95 | $34.98 | $35.64 | $35.64 | 78,748 |
2023-01-05 | $33.52 | $34.67 | $33.52 | $34.66 | $34.66 | 5,294 |
2023-01-04 | $33.61 | $33.84 | $33.10 | $33.84 | $33.84 | 5,902 |
2023-01-03 | $34.51 | $34.69 | $33.18 | $33.18 | $33.18 | 10,246 |
2022-12-30 | $33.82 | $34.14 | $33.63 | $33.97 | $33.97 | 45,912 |
2022-12-29 | $34.22 | $34.38 | $33.90 | $33.97 | $33.97 | 13,812 |
2022-12-28 | $34.12 | $34.59 | $33.91 | $34.21 | $33.77 | 21,000 |
2022-12-27 | $34.36 | $34.90 | $33.97 | $34.06 | $33.62 | 24,109 |
2022-12-23 | $33.40 | $33.98 | $33.28 | $33.98 | $33.54 | 3,323 |
2022-12-22 | $33.31 | $33.39 | $32.86 | $33.39 | $32.96 | 23,438 |
2022-12-21 | $32.59 | $33.45 | $32.59 | $33.36 | $32.93 | 5,388 |
2022-12-20 | $32.00 | $33.01 | $32.00 | $32.55 | $32.13 | 6,146 |
2022-12-19 | $31.31 | $31.89 | $31.31 | $31.87 | $31.45 | 3,379 |
2022-12-16 | $30.82 | $31.08 | $30.82 | $31.08 | $30.67 | 854 |
2022-12-15 | $30.78 | $30.92 | $30.68 | $30.92 | $30.92 | 1,916 |
2022-12-14 | $31.05 | $31.28 | $31.05 | $31.26 | $31.26 | 1,262 |
2022-12-13 | $32.45 | $33.08 | $31.43 | $31.43 | $31.43 | 2,888 |
2022-12-12 | $31.30 | $31.56 | $31.30 | $31.50 | $31.50 | 8,445 |
2022-12-09 | $31.31 | $31.60 | $31.02 | $31.02 | $31.02 | 23,731 |
2022-12-08 | $32.26 | $32.33 | $31.37 | $31.37 | $31.37 | 1,833 |
2022-12-07 | $31.50 | $31.76 | $31.40 | $31.76 | $31.76 | 2,229 |
2022-12-06 | $31.76 | $31.76 | $31.19 | $31.27 | $31.27 | 2,655 |
2022-12-05 | $32.54 | $32.71 | $31.80 | $31.80 | $31.80 | 2,318 |
2022-12-02 | $33.39 | $33.39 | $33.20 | $33.20 | $33.20 | 3,417 |
2022-12-01 | $32.71 | $33.23 | $32.64 | $33.14 | $33.14 | 7,031 |
2022-11-30 | $32.83 | $32.92 | $32.38 | $32.89 | $32.89 | 3,395 |
2022-11-29 | $32.29 | $32.57 | $32.29 | $32.38 | $32.38 | 1,969 |
2022-11-28 | $32.23 | $32.40 | $31.85 | $32.21 | $32.21 | 4,964 |
2022-11-25 | $32.13 | $32.42 | $32.13 | $32.42 | $32.42 | 1,015 |
2022-11-23 | $31.69 | $32.02 | $31.69 | $31.93 | $31.93 | 2,019 |
2022-11-22 | $30.88 | $31.41 | $30.88 | $31.41 | $31.41 | 469 |
2022-11-21 | $31.13 | $31.13 | $30.43 | $30.88 | $30.88 | 7,307 |
2022-11-18 | $30.63 | $31.03 | $30.63 | $31.03 | $31.03 | 4,220 |
2022-11-17 | $30.83 | $30.88 | $30.49 | $30.59 | $30.59 | 1,919 |
2022-11-16 | $31.85 | $31.99 | $31.32 | $31.32 | $31.32 | 4,180 |
2022-11-15 | $32.51 | $32.51 | $32.25 | $32.31 | $32.31 | 3,816 |
2022-11-14 | $31.66 | $32.11 | $31.41 | $31.87 | $31.87 | 2,850 |
2022-11-11 | $31.23 | $31.52 | $31.14 | $31.50 | $31.50 | 1,900 |
2022-11-10 | $31.60 | $31.60 | $30.69 | $30.77 | $30.77 | 1,709 |
2022-11-09 | $31.38 | $31.45 | $30.28 | $30.28 | $30.28 | 2,120 |
2022-11-08 | $31.98 | $31.98 | $31.60 | $31.81 | $31.81 | 2,471 |
2022-11-07 | $32.15 | $32.22 | $31.85 | $31.93 | $31.93 | 5,142 |
2022-11-04 | $32.31 | $32.41 | $31.98 | $32.03 | $32.03 | 4,703 |
2022-11-03 | $30.39 | $31.20 | $30.38 | $31.10 | $31.10 | 4,430 |
2022-11-02 | $31.70 | $31.80 | $30.76 | $30.76 | $30.76 | 1,376 |
2022-11-01 | $31.63 | $32.00 | $31.33 | $31.97 | $31.97 | 4,074 |
2022-10-31 | $30.39 | $31.21 | $30.39 | $31.10 | $31.10 | 3,159 |
2022-10-28 | $30.26 | $30.82 | $30.26 | $30.73 | $30.73 | 2,715 |
2022-10-27 | $30.37 | $30.62 | $30.37 | $30.62 | $30.62 | 882 |
2022-10-26 | $30.48 | $30.68 | $30.34 | $30.36 | $30.36 | 873 |
2022-10-25 | $29.46 | $30.31 | $29.46 | $30.31 | $30.31 | 3,040 |
2022-10-24 | $29.26 | $29.52 | $28.80 | $29.40 | $29.40 | 3,920 |
2022-10-21 | $29.07 | $29.81 | $29.07 | $29.81 | $29.81 | 5,140 |
2022-10-20 | $29.29 | $29.29 | $29.23 | $29.23 | $29.23 | 869 |
2022-10-19 | $29.17 | $29.35 | $29.05 | $29.10 | $29.10 | 1,917 |
2022-10-18 | $30.02 | $30.36 | $29.20 | $29.49 | $29.49 | 4,809 |
2022-10-17 | $29.10 | $29.65 | $29.10 | $29.57 | $29.57 | 3,710 |
2022-10-14 | $29.37 | $29.37 | $28.14 | $28.16 | $28.16 | 3,443 |
2022-10-13 | $28.47 | $29.31 | $28.37 | $29.31 | $29.31 | 689 |
2022-10-12 | $29.20 | $29.20 | $28.76 | $28.93 | $28.93 | 5,051 |
2022-10-11 | $29.56 | $29.94 | $29.11 | $29.27 | $29.27 | 8,028 |
2022-10-10 | $30.31 | $30.33 | $29.84 | $29.95 | $29.95 | 7,492 |
2022-10-07 | $30.95 | $30.95 | $30.40 | $30.41 | $30.41 | 4,847 |
2022-10-06 | $31.12 | $31.32 | $31.12 | $31.25 | $31.25 | 1,781 |
2022-10-05 | $31.11 | $31.40 | $30.61 | $31.36 | $31.36 | 3,156 |
2022-10-04 | $31.18 | $31.41 | $31.06 | $31.37 | $31.37 | 11,725 |
2022-10-03 | $29.49 | $30.54 | $29.49 | $30.48 | $30.48 | 6,470 |
2022-09-30 | $29.14 | $29.14 | $28.83 | $28.88 | $28.88 | 6,001 |
2022-09-29 | $28.35 | $28.90 | $28.35 | $28.68 | $28.68 | 6,003 |
2022-09-28 | $27.92 | $29.09 | $27.92 | $29.09 | $29.09 | 2,597 |
2022-09-27 | $28.14 | $28.14 | $27.87 | $27.91 | $27.91 | 1,227 |
2022-09-26 | $28.47 | $28.71 | $27.63 | $27.68 | $27.68 | 8,038 |
2022-09-23 | $29.25 | $29.25 | $28.54 | $28.66 | $28.66 | 6,878 |
2022-09-22 | $30.52 | $30.52 | $30.02 | $30.30 | $30.30 | 9,005 |
2022-09-21 | $31.09 | $31.27 | $30.57 | $30.69 | $30.69 | 2,934 |
2022-09-20 | $31.65 | $31.65 | $30.91 | $31.18 | $31.18 | 3,531 |
2022-09-19 | $30.78 | $32.00 | $30.78 | $31.99 | $31.99 | 1,417 |
2022-09-16 | $30.94 | $31.20 | $30.71 | $31.04 | $31.04 | 13,070 |
2022-09-15 | $32.48 | $32.48 | $31.43 | $31.63 | $31.63 | 3,487 |
2022-09-14 | $32.01 | $32.55 | $32.01 | $32.52 | $32.52 | 2,664 |
2022-09-13 | $32.65 | $32.83 | $31.91 | $32.12 | $32.12 | 14,852 |
2022-09-12 | $33.31 | $33.31 | $33.04 | $33.14 | $33.14 | 3,890 |
2022-09-09 | $32.00 | $32.77 | $31.90 | $32.72 | $32.72 | 10,565 |
2022-09-08 | $31.51 | $31.93 | $31.36 | $31.63 | $31.63 | 5,123 |
2022-09-07 | $30.95 | $31.48 | $30.95 | $31.47 | $31.47 | 1,841 |
2022-09-06 | $30.41 | $30.47 | $30.39 | $30.47 | $30.47 | 1,383 |
2022-09-02 | $29.88 | $30.63 | $29.88 | $30.38 | $30.38 | 3,886 |
2022-09-01 | $29.39 | $29.85 | $29.07 | $29.85 | $29.85 | 3,580 |
2022-08-31 | $30.23 | $30.23 | $29.71 | $29.85 | $29.85 | 2,771 |
2022-08-30 | $31.42 | $31.42 | $30.36 | $30.37 | $30.37 | 6,091 |
2022-08-29 | $30.52 | $31.20 | $30.34 | $31.20 | $31.20 | 4,513 |
2022-08-26 | $31.30 | $31.30 | $30.62 | $30.79 | $30.79 | 2,859 |
2022-08-25 | $31.03 | $31.40 | $31.03 | $31.40 | $31.40 | 2,819 |
2022-08-24 | $29.93 | $30.71 | $29.83 | $30.65 | $30.65 | 4,190 |
2022-08-23 | $29.25 | $29.94 | $29.25 | $29.94 | $29.94 | 1,613 |
2022-08-22 | $28.63 | $29.33 | $28.58 | $29.25 | $29.25 | 10,169 |
2022-08-19 | $29.79 | $29.79 | $29.19 | $29.24 | $29.24 | 10,064 |
2022-08-18 | $30.28 | $30.43 | $30.28 | $30.43 | $30.43 | 2,489 |
2022-08-17 | $30.46 | $30.46 | $30.18 | $30.38 | $30.38 | 2,815 |
2022-08-16 | $30.96 | $31.12 | $30.88 | $31.01 | $31.01 | 5,994 |
2022-08-15 | $30.90 | $31.32 | $30.90 | $31.31 | $31.31 | 1,419 |
2022-08-12 | $30.42 | $31.38 | $30.42 | $31.25 | $31.25 | 3,217 |
2022-08-11 | $30.75 | $30.82 | $30.30 | $30.40 | $30.40 | 2,453 |
2022-08-10 | $30.67 | $30.67 | $30.35 | $30.37 | $30.37 | 2,294 |
2022-08-09 | $30.33 | $30.33 | $29.60 | $29.68 | $29.68 | 4,897 |
2022-08-08 | $30.53 | $30.59 | $30.35 | $30.45 | $30.45 | 3,696 |
2022-08-05 | $29.92 | $29.92 | $29.48 | $29.78 | $29.78 | 1,720 |
2022-08-04 | $29.49 | $30.08 | $29.49 | $29.57 | $29.57 | 7,537 |
2022-08-03 | $28.00 | $28.33 | $28.00 | $28.33 | $28.33 | 4,494 |
2022-08-02 | $27.49 | $27.93 | $27.49 | $27.61 | $27.61 | 4,147 |
2022-08-01 | $27.58 | $28.15 | $27.51 | $27.58 | $27.58 | 7,901 |
2022-07-29 | $27.24 | $27.95 | $27.24 | $27.81 | $27.81 | 5,253 |
2022-07-28 | $26.53 | $27.21 | $26.53 | $27.21 | $27.21 | 1,477 |
2022-07-27 | $25.25 | $26.24 | $25.25 | $26.24 | $26.24 | 2,028 |
2022-07-26 | $25.17 | $25.17 | $24.94 | $24.94 | $24.94 | 713 |
2022-07-25 | $25.13 | $25.29 | $25.05 | $25.29 | $25.29 | 3,539 |
2022-07-22 | $24.89 | $24.95 | $24.55 | $24.68 | $24.68 | 3,757 |
2022-07-21 | $24.73 | $24.88 | $24.73 | $24.88 | $24.88 | 3,943 |
2022-07-20 | $24.79 | $25.26 | $24.75 | $25.07 | $25.07 | 26,104 |
2022-07-19 | $24.83 | $24.87 | $24.77 | $24.85 | $24.85 | 2,944 |
2022-07-18 | $24.63 | $24.94 | $24.48 | $24.48 | $24.48 | 4,710 |
2022-07-15 | $23.94 | $24.20 | $23.94 | $24.17 | $24.17 | 6,775 |
2022-07-14 | $23.29 | $23.71 | $23.29 | $23.53 | $23.53 | 2,051 |
2022-07-13 | $23.61 | $24.35 | $23.61 | $24.20 | $24.20 | 4,672 |
2022-07-12 | $24.09 | $24.22 | $23.88 | $23.95 | $23.95 | 22,099 |
2022-07-11 | $24.60 | $24.73 | $24.17 | $24.22 | $24.22 | 13,846 |
2022-07-08 | $25.13 | $25.23 | $24.93 | $25.14 | $25.14 | 2,861 |
2022-07-07 | $25.19 | $25.49 | $25.19 | $25.24 | $25.24 | 4,376 |
2022-07-06 | $24.99 | $25.00 | $24.74 | $24.81 | $24.81 | 2,337 |
2022-07-05 | $24.58 | $24.98 | $24.21 | $24.98 | $24.98 | 5,464 |
2022-07-01 | $24.52 | $25.32 | $24.52 | $25.32 | $25.32 | 6,814 |
2022-06-30 | $24.93 | $24.95 | $24.41 | $24.80 | $24.80 | 5,147 |
2022-06-29 | $25.71 | $25.71 | $25.10 | $25.27 | $25.27 | 10,431 |
2022-06-28 | $26.75 | $26.96 | $25.90 | $25.94 | $25.55 | 16,750 |
2022-06-27 | $26.53 | $26.53 | $26.15 | $26.43 | $26.03 | 9,992 |
2022-06-24 | $26.27 | $26.50 | $26.27 | $26.43 | $26.03 | 4,175 |
2022-06-23 | $26.33 | $26.37 | $25.51 | $25.83 | $25.44 | 9,305 |
2022-06-22 | $25.68 | $26.55 | $25.68 | $26.26 | $25.87 | 3,250 |
2022-06-21 | $26.16 | $26.39 | $26.16 | $26.21 | $25.82 | 2,145 |
2022-06-17 | $25.93 | $26.05 | $25.58 | $25.83 | $25.44 | 4,243 |
2022-06-16 | $26.14 | $26.14 | $25.69 | $25.69 | $25.30 | 9,289 |
2022-06-15 | $26.10 | $27.26 | $26.10 | $27.03 | $26.62 | 6,453 |
2022-06-14 | $26.25 | $26.35 | $25.68 | $25.94 | $25.55 | 7,260 |
2022-06-13 | $27.20 | $27.21 | $26.14 | $26.14 | $25.75 | 15,645 |
2022-06-10 | $28.91 | $28.91 | $28.20 | $28.23 | $27.81 | 7,216 |
2022-06-09 | $30.28 | $30.28 | $29.08 | $29.08 | $28.64 | 8,175 |
2022-06-08 | $30.94 | $31.07 | $30.69 | $30.77 | $30.31 | 12,346 |
2022-06-07 | $30.34 | $30.92 | $30.34 | $30.92 | $30.46 | 3,716 |
2022-06-06 | $31.27 | $31.27 | $30.51 | $30.75 | $30.29 | 3,481 |
2022-06-03 | $30.93 | $31.30 | $30.93 | $30.95 | $30.48 | 1,465 |
2022-06-02 | $30.71 | $31.55 | $30.71 | $31.54 | $31.07 | 3,697 |
2022-06-01 | $31.00 | $31.12 | $30.20 | $30.41 | $29.95 | 51,109 |
2022-05-31 | $31.81 | $31.81 | $30.84 | $30.84 | $30.38 | 4,671 |
2022-05-27 | $31.15 | $31.17 | $31.08 | $31.15 | $30.68 | 5,111 |
2022-05-26 | $30.59 | $30.96 | $30.59 | $30.82 | $30.36 | 2,540 |
2022-05-25 | $30.12 | $30.16 | $29.90 | $30.11 | $29.66 | 2,923 |
2022-05-24 | $29.83 | $29.86 | $29.56 | $29.77 | $29.32 | 2,217 |
2022-05-23 | $29.65 | $30.26 | $29.65 | $30.26 | $29.81 | 3,261 |
2022-05-20 | $30.38 | $30.38 | $29.17 | $29.61 | $29.17 | 21,207 |
2022-05-19 | $29.48 | $30.40 | $29.48 | $30.04 | $29.59 | 2,651 |
2022-05-18 | $30.48 | $30.48 | $29.29 | $29.36 | $28.92 | 14,995 |
2022-05-17 | $30.52 | $30.74 | $30.21 | $30.61 | $30.15 | 58,852 |
2022-05-16 | $29.50 | $29.89 | $29.50 | $29.72 | $29.27 | 5,137 |
2022-05-13 | $28.44 | $29.40 | $28.44 | $29.26 | $28.82 | 15,135 |
2022-05-12 | $27.71 | $28.72 | $27.54 | $28.31 | $27.89 | 4,407 |
2022-05-11 | $28.43 | $28.84 | $28.09 | $28.14 | $27.72 | 5,275 |
2022-05-10 | $28.45 | $29.13 | $28.01 | $28.29 | $27.86 | 8,441 |
2022-05-09 | $29.82 | $29.82 | $28.08 | $28.15 | $27.73 | 9,071 |
2022-05-06 | $30.82 | $31.11 | $30.40 | $30.50 | $30.04 | 3,780 |
2022-05-05 | $31.96 | $31.99 | $30.53 | $30.69 | $30.23 | 6,745 |
2022-05-04 | $31.83 | $32.52 | $31.12 | $32.52 | $32.03 | 76,947 |
2022-05-03 | $31.52 | $32.00 | $31.52 | $31.95 | $31.47 | 447 |
2022-05-02 | $31.24 | $31.41 | $30.99 | $31.41 | $30.94 | 8,599 |
2022-04-29 | $32.83 | $32.94 | $31.69 | $31.72 | $31.24 | 6,842 |
2022-04-28 | $32.50 | $32.82 | $32.07 | $32.68 | $32.19 | 4,256 |
2022-04-27 | $31.86 | $32.59 | $31.75 | $32.37 | $31.88 | 3,479 |
2022-04-26 | $32.26 | $32.26 | $31.79 | $31.82 | $31.35 | 2,656 |
2022-04-25 | $32.02 | $32.76 | $32.02 | $32.76 | $32.27 | 10,889 |
2022-04-22 | $33.64 | $33.64 | $32.64 | $32.64 | $32.15 | 3,114 |
2022-04-21 | $35.32 | $35.32 | $33.61 | $33.65 | $33.14 | 11,809 |
2022-04-20 | $35.30 | $35.36 | $35.20 | $35.31 | $34.78 | 6,921 |
2022-04-19 | $34.64 | $35.53 | $34.64 | $35.47 | $34.94 | 6,061 |
2022-04-18 | $35.08 | $35.37 | $35.00 | $35.01 | $34.48 | 3,804 |
2022-04-14 | $35.54 | $35.54 | $35.08 | $35.21 | $34.68 | 22,352 |
2022-04-13 | $34.93 | $35.59 | $34.93 | $35.56 | $35.03 | 6,235 |
2022-04-12 | $35.23 | $35.40 | $34.74 | $34.79 | $34.27 | 6,630 |
2022-04-11 | $35.59 | $35.59 | $35.03 | $35.03 | $34.50 | 2,909 |
2022-04-08 | $35.51 | $35.78 | $35.51 | $35.72 | $35.18 | 5,746 |
2022-04-07 | $35.21 | $35.48 | $34.98 | $35.48 | $34.95 | 14,102 |
2022-04-06 | $35.19 | $35.40 | $34.77 | $35.21 | $34.68 | 4,872 |
2022-04-05 | $36.96 | $36.96 | $35.70 | $35.74 | $35.20 | 11,527 |
2022-04-04 | $36.67 | $36.82 | $36.40 | $36.81 | $36.26 | 26,048 |
2022-04-01 | $35.95 | $36.42 | $35.73 | $36.31 | $35.76 | 75,608 |
2022-03-31 | $35.24 | $35.78 | $35.17 | $35.61 | $35.07 | 29,791 |
2022-03-30 | $35.60 | $35.85 | $35.42 | $35.44 | $34.90 | 3,235 |
2022-03-29 | $35.70 | $35.70 | $35.36 | $35.58 | $35.04 | 8,695 |
2022-03-28 | $35.30 | $35.40 | $34.85 | $35.39 | $34.86 | 5,427 |
2022-03-25 | $35.48 | $35.86 | $34.83 | $35.29 | $34.76 | 10,982 |
2022-03-24 | $34.76 | $35.69 | $34.65 | $35.46 | $34.93 | 8,323 |
2022-03-23 | $34.33 | $34.91 | $34.33 | $34.61 | $34.09 | 11,283 |
2022-03-22 | $34.52 | $34.66 | $34.46 | $34.60 | $34.08 | 4,094 |
2022-03-21 | $34.22 | $34.52 | $33.99 | $34.18 | $33.67 | 15,522 |
2022-03-18 | $33.59 | $34.14 | $33.59 | $34.08 | $33.57 | 6,844 |
2022-03-17 | $32.91 | $33.88 | $32.82 | $33.80 | $33.29 | 38,610 |
2022-03-16 | $32.09 | $32.95 | $32.03 | $32.94 | $32.44 | 4,850 |
2022-03-15 | $30.90 | $31.61 | $30.90 | $31.61 | $31.14 | 11,058 |
2022-03-14 | $31.72 | $31.97 | $31.22 | $31.23 | $30.76 | 10,871 |
2022-03-11 | $32.78 | $32.78 | $32.29 | $32.29 | $31.80 | 12,064 |
2022-03-10 | $31.83 | $32.78 | $31.83 | $32.76 | $32.27 | 2,389 |
2022-03-09 | $31.70 | $32.37 | $31.65 | $32.20 | $31.72 | 6,790 |
2022-03-08 | $31.31 | $31.90 | $31.16 | $31.16 | $30.69 | 5,953 |
2022-03-07 | $32.26 | $32.73 | $31.24 | $31.24 | $30.77 | 3,252 |
2022-03-04 | $32.97 | $32.97 | $32.25 | $32.37 | $31.88 | 2,821 |
2022-03-03 | $33.05 | $33.07 | $32.55 | $33.00 | $32.50 | 3,092 |
2022-03-02 | $32.88 | $33.05 | $32.65 | $33.05 | $32.55 | 3,157 |
2022-03-01 | $32.05 | $32.58 | $32.05 | $32.58 | $32.09 | 11,071 |
2022-02-28 | $32.39 | $32.60 | $31.80 | $32.35 | $31.86 | 23,997 |
2022-02-25 | $32.17 | $32.73 | $32.00 | $32.64 | $32.15 | 3,962 |
2022-02-24 | $30.67 | $31.86 | $30.59 | $31.86 | $31.38 | 18,733 |
2022-02-23 | $32.04 | $32.16 | $31.65 | $31.81 | $31.33 | 5,069 |
2022-02-22 | $30.79 | $31.49 | $30.79 | $31.20 | $30.73 | 2,235 |
2022-02-18 | $31.25 | $31.25 | $30.86 | $30.90 | $30.43 | 1,604 |
2022-02-17 | $32.05 | $32.05 | $31.18 | $31.26 | $30.79 | 1,798 |
2022-02-16 | $31.35 | $32.17 | $31.35 | $32.16 | $31.67 | 4,283 |
2022-02-15 | $31.23 | $31.59 | $31.23 | $31.53 | $31.06 | 3,916 |
2022-02-14 | $30.90 | $31.18 | $30.72 | $30.97 | $30.50 | 11,077 |
2022-02-11 | $30.90 | $31.51 | $30.78 | $30.99 | $30.53 | 3,117 |
2022-02-10 | $30.38 | $31.34 | $30.38 | $30.60 | $30.14 | 6,096 |
2022-02-09 | $30.38 | $30.72 | $30.38 | $30.72 | $30.26 | 2,523 |
2022-02-08 | $30.15 | $30.33 | $30.13 | $30.30 | $29.85 | 999 |
2022-02-07 | $30.02 | $30.30 | $30.02 | $30.05 | $29.60 | 1,077 |
2022-02-04 | $30.00 | $30.05 | $29.66 | $29.90 | $29.45 | 2,135 |
2022-02-03 | $29.81 | $29.95 | $29.66 | $29.67 | $29.22 | 2,588 |
2022-02-02 | $31.27 | $31.27 | $30.68 | $30.69 | $30.23 | 788 |
2022-02-01 | $31.19 | $31.24 | $30.84 | $31.23 | $30.76 | 2,609 |
2022-01-31 | $30.11 | $30.98 | $30.03 | $30.98 | $30.51 | 14,856 |
2022-01-28 | $29.26 | $29.99 | $29.26 | $29.93 | $29.48 | 2,024 |
2022-01-27 | $28.88 | $29.15 | $28.69 | $28.80 | $28.37 | 2,098 |
2022-01-26 | $29.32 | $29.32 | $28.71 | $28.71 | $28.28 | 1,428 |
2022-01-25 | $28.32 | $29.01 | $28.15 | $29.01 | $28.57 | 1,083 |
2022-01-24 | $28.38 | $28.60 | $27.69 | $28.60 | $28.17 | 4,035 |
2022-01-21 | $29.51 | $29.51 | $28.94 | $29.01 | $28.57 | 5,879 |
2022-01-20 | $29.71 | $29.97 | $29.28 | $29.35 | $28.91 | 2,082 |
2022-01-19 | $29.69 | $29.73 | $29.44 | $29.44 | $29.00 | 7,616 |
2022-01-18 | $29.75 | $29.88 | $29.33 | $29.33 | $28.89 | 2,374 |
2022-01-14 | $29.98 | $30.13 | $29.98 | $30.13 | $29.68 | 351 |
2022-01-13 | $30.51 | $30.51 | $30.05 | $30.06 | $29.61 | 909 |
2022-01-12 | $30.39 | $30.72 | $30.18 | $30.61 | $30.15 | 1,880 |
2022-01-11 | $30.08 | $30.08 | $30.00 | $30.00 | $29.55 | 850 |
2022-01-10 | $29.29 | $29.29 | $28.50 | $29.00 | $28.56 | 4,778 |
2022-01-07 | $29.39 | $29.39 | $29.18 | $29.18 | $28.74 | 1,638 |
2022-01-06 | $29.46 | $29.62 | $29.08 | $29.49 | $29.05 | 3,090 |
2022-01-05 | $30.76 | $30.76 | $29.51 | $29.63 | $29.19 | 6,171 |
2022-01-04 | $30.91 | $30.91 | $30.76 | $30.83 | $30.37 | 2,025 |
2022-01-03 | $31.03 | $31.36 | $31.03 | $31.25 | $30.78 | 2,047 |
2021-12-31 | $31.40 | $31.40 | $31.25 | $31.25 | $30.78 | 506 |
2021-12-30 | $31.58 | $31.58 | $31.27 | $31.27 | $30.80 | 3,313 |
2021-12-29 | $31.02 | $31.34 | $31.02 | $31.30 | $30.57 | 4,456 |
2021-12-28 | $31.29 | $31.71 | $31.24 | $31.31 | $30.58 | 9,330 |
2021-12-27 | $31.06 | $31.34 | $31.06 | $31.34 | $30.61 | 5,025 |
2021-12-23 | $30.10 | $30.70 | $30.10 | $30.66 | $29.94 | 3,183 |
2021-12-22 | $29.92 | $30.14 | $29.82 | $30.14 | $29.44 | 9,686 |
2021-12-21 | $29.67 | $30.07 | $29.67 | $29.99 | $29.28 | 4,781 |
2021-12-20 | $28.86 | $29.30 | $28.83 | $29.28 | $28.60 | 5,471 |
2021-12-17 | $29.44 | $29.97 | $29.44 | $29.71 | $29.02 | 3,457 |
2021-12-16 | $30.00 | $30.07 | $29.72 | $29.79 | $29.10 | 6,697 |
2021-12-15 | $28.95 | $29.52 | $28.70 | $29.50 | $28.81 | 8,271 |
2021-12-14 | $29.62 | $29.62 | $29.20 | $29.20 | $28.52 | 8,679 |
2021-12-13 | $29.68 | $29.68 | $29.18 | $29.50 | $28.81 | 10,374 |
2021-12-10 | $30.17 | $30.17 | $29.88 | $29.96 | $29.26 | 1,991 |
2021-12-09 | $30.53 | $30.64 | $30.09 | $30.11 | $29.41 | 3,030 |
2021-12-08 | $30.44 | $30.79 | $30.44 | $30.72 | $30.00 | 3,741 |
2021-12-07 | $30.24 | $30.75 | $30.24 | $30.51 | $29.80 | 13,907 |
2021-12-06 | $28.91 | $29.78 | $28.91 | $29.67 | $28.98 | 5,964 |
2021-12-03 | $29.60 | $29.62 | $28.89 | $28.98 | $28.30 | 7,035 |
2021-12-02 | $29.61 | $29.79 | $29.33 | $29.67 | $28.98 | 4,395 |
2021-12-01 | $29.74 | $30.08 | $28.89 | $28.91 | $28.23 | 8,724 |
2021-11-30 | $29.55 | $29.60 | $28.98 | $29.08 | $28.40 | 36,927 |
2021-11-29 | $29.72 | $29.78 | $29.44 | $29.45 | $28.76 | 7,439 |
2021-11-26 | $29.94 | $29.94 | $29.20 | $29.63 | $28.94 | 3,109 |
2021-11-24 | $30.91 | $30.91 | $30.63 | $30.68 | $29.96 | 5,966 |
2021-11-23 | $31.23 | $31.45 | $30.84 | $31.10 | $30.37 | 5,602 |
2021-11-22 | $32.52 | $32.52 | $31.22 | $31.44 | $30.71 | 6,687 |
2021-11-19 | $33.22 | $33.22 | $32.19 | $32.20 | $31.44 | 5,145 |
2021-11-18 | $33.15 | $33.33 | $32.68 | $33.22 | $32.44 | 5,139 |
2021-11-17 | $33.37 | $33.37 | $33.15 | $33.27 | $32.49 | 5,315 |
2021-11-16 | $34.55 | $34.56 | $33.84 | $33.84 | $33.05 | 9,146 |
2021-11-15 | $35.07 | $35.29 | $34.99 | $35.17 | $34.35 | 31,369 |
2021-11-12 | $35.14 | $35.34 | $35.02 | $35.16 | $34.34 | 3,884 |
2021-11-11 | $35.82 | $35.90 | $35.50 | $35.64 | $34.81 | 1,818 |
2021-11-10 | $36.20 | $36.32 | $35.29 | $35.32 | $34.50 | 5,340 |
2021-11-09 | $35.47 | $36.16 | $35.47 | $36.16 | $35.32 | 12,128 |
2021-11-08 | $35.28 | $35.64 | $35.28 | $35.53 | $34.70 | 1,319 |
2021-11-05 | $34.72 | $35.14 | $34.72 | $34.94 | $34.12 | 4,766 |
2021-11-04 | $34.59 | $34.59 | $33.84 | $34.12 | $33.32 | 5,333 |
2021-11-03 | $33.21 | $34.12 | $33.21 | $34.12 | $33.32 | 1,864 |
2021-11-02 | $32.95 | $33.25 | $32.95 | $33.25 | $32.48 | 2,616 |
2021-11-01 | $33.07 | $33.23 | $33.04 | $33.09 | $32.32 | 1,894 |
2021-10-29 | $33.37 | $33.37 | $32.82 | $32.84 | $32.07 | 1,753 |
2021-10-28 | $33.46 | $33.86 | $33.46 | $33.64 | $32.86 | 14,647 |
2021-10-27 | $34.28 | $34.28 | $33.48 | $33.50 | $32.72 | 4,724 |
2021-10-26 | $34.63 | $34.76 | $34.32 | $34.32 | $33.52 | 4,667 |
2021-10-25 | $33.90 | $34.62 | $33.90 | $34.36 | $33.56 | 10,873 |
2021-10-22 | $33.72 | $33.79 | $33.61 | $33.79 | $33.00 | 2,651 |
2021-10-21 | $34.50 | $34.50 | $34.13 | $34.18 | $33.38 | 8,885 |
2021-10-20 | $34.13 | $34.65 | $34.07 | $34.59 | $33.78 | 10,538 |
2021-10-19 | $34.11 | $34.20 | $33.95 | $34.00 | $33.21 | 9,420 |
2021-10-18 | $33.51 | $34.15 | $33.51 | $33.97 | $33.18 | 17,511 |
2021-10-15 | $33.29 | $33.69 | $33.29 | $33.56 | $32.78 | 9,209 |
2021-10-14 | $33.07 | $33.24 | $32.99 | $33.09 | $32.32 | 14,540 |
2021-10-13 | $32.58 | $32.75 | $32.50 | $32.75 | $31.99 | 12,096 |
2021-10-12 | $32.32 | $32.49 | $32.31 | $32.38 | $31.62 | 9,585 |
2021-10-11 | $32.42 | $32.72 | $32.29 | $32.30 | $31.55 | 11,760 |
2021-10-08 | $32.90 | $32.98 | $32.38 | $32.39 | $31.63 | 6,695 |
2021-10-07 | $32.84 | $33.06 | $32.73 | $32.86 | $32.09 | 6,964 |
2021-10-06 | $32.63 | $32.63 | $32.13 | $32.55 | $31.79 | 15,781 |
2021-10-05 | $32.75 | $32.94 | $32.59 | $32.84 | $32.07 | 7,137 |
2021-10-04 | $33.08 | $33.08 | $32.58 | $32.65 | $31.89 | 5,040 |
2021-10-01 | $33.47 | $33.49 | $33.04 | $33.25 | $32.47 | 28,697 |
2021-09-30 | $33.29 | $33.58 | $33.09 | $33.35 | $32.57 | 17,046 |
2021-09-29 | $33.37 | $33.37 | $32.90 | $32.91 | $32.15 | 7,469 |
2021-09-28 | $33.53 | $33.53 | $33.01 | $33.22 | $32.44 | 8,552 |
2021-09-27 | $34.59 | $34.59 | $33.94 | $33.95 | $33.16 | 12,305 |
2021-09-24 | $34.90 | $34.90 | $34.61 | $34.67 | $33.86 | 4,836 |
2021-09-23 | $35.14 | $35.31 | $35.13 | $35.13 | $34.31 | 4,852 |
2021-09-22 | $35.02 | $35.31 | $35.02 | $35.10 | $34.28 | 4,592 |
2021-09-21 | $34.79 | $34.86 | $34.70 | $34.73 | $33.92 | 1,621 |
2021-09-20 | $35.18 | $35.18 | $34.30 | $34.51 | $33.71 | 12,533 |
2021-09-17 | $36.44 | $36.49 | $35.99 | $36.01 | $35.17 | 3,065 |
2021-09-16 | $36.18 | $36.54 | $35.90 | $36.45 | $35.60 | 5,922 |
2021-09-15 | $36.49 | $36.49 | $36.35 | $36.46 | $35.61 | 26,940 |
2021-09-14 | $36.49 | $36.66 | $36.27 | $36.38 | $35.53 | 15,098 |
2021-09-13 | $37.04 | $37.29 | $36.31 | $36.44 | $35.59 | 32,768 |
2021-09-10 | $36.32 | $36.48 | $35.64 | $35.65 | $34.82 | 7,030 |
2021-09-09 | $36.32 | $36.56 | $36.01 | $36.11 | $35.27 | 14,080 |
2021-09-08 | $37.25 | $37.25 | $36.11 | $36.46 | $35.61 | 44,662 |
2021-09-07 | $36.54 | $37.20 | $36.54 | $37.14 | $36.27 | 11,294 |
2021-09-03 | $36.50 | $36.67 | $36.36 | $36.54 | $35.68 | 9,859 |
2021-09-02 | $36.47 | $36.81 | $36.38 | $36.39 | $35.54 | 11,471 |
2021-09-01 | $36.94 | $36.94 | $36.37 | $36.46 | $35.61 | 16,176 |
2021-08-31 | $37.23 | $37.23 | $36.26 | $36.70 | $35.84 | 28,436 |
2021-08-30 | $36.23 | $36.83 | $36.23 | $36.76 | $35.90 | 8,289 |
2021-08-27 | $35.68 | $36.23 | $35.68 | $36.07 | $35.22 | 6,948 |
2021-08-26 | $35.47 | $35.60 | $35.39 | $35.48 | $34.65 | 2,305 |
2021-08-25 | $35.30 | $35.60 | $35.27 | $35.60 | $34.77 | 15,208 |
2021-08-24 | $34.66 | $35.44 | $34.66 | $35.33 | $34.50 | 7,206 |
2021-08-23 | $33.87 | $34.35 | $33.87 | $34.33 | $33.52 | 6,149 |
2021-08-20 | $32.77 | $33.65 | $32.77 | $33.54 | $32.76 | 9,564 |
2021-08-19 | $32.77 | $33.22 | $32.77 | $32.98 | $32.21 | 5,477 |
2021-08-18 | $33.50 | $33.52 | $33.18 | $33.30 | $32.52 | 4,584 |
2021-08-17 | $32.89 | $33.49 | $32.89 | $33.49 | $32.71 | 13,567 |
2021-08-16 | $33.71 | $33.71 | $33.32 | $33.54 | $32.76 | 20,825 |
2021-08-13 | $33.97 | $34.17 | $33.83 | $33.92 | $33.13 | 4,991 |
2021-08-12 | $33.64 | $33.86 | $33.59 | $33.84 | $33.05 | 3,712 |
2021-08-11 | $33.51 | $33.92 | $33.41 | $33.81 | $33.02 | 3,390 |
2021-08-10 | $33.00 | $33.45 | $33.00 | $33.45 | $32.67 | 2,959 |
2021-08-09 | $32.94 | $32.94 | $32.37 | $32.44 | $31.68 | 2,907 |
2021-08-06 | $32.64 | $32.86 | $32.59 | $32.82 | $32.06 | 15,241 |
2021-08-05 | $31.81 | $32.97 | $31.81 | $32.77 | $32.00 | 16,294 |
2021-08-04 | $31.51 | $31.51 | $31.12 | $31.28 | $30.55 | 2,499 |
2021-08-03 | $31.20 | $31.30 | $30.85 | $31.26 | $30.52 | 4,840 |
2021-08-02 | $31.47 | $31.50 | $31.17 | $31.20 | $30.47 | 5,421 |
2021-07-30 | $31.67 | $31.81 | $31.30 | $31.32 | $30.59 | 3,249 |
2021-07-29 | $32.00 | $32.00 | $31.82 | $31.92 | $31.17 | 5,246 |
2021-07-28 | $31.28 | $31.80 | $31.28 | $31.79 | $31.05 | 2,679 |
2021-07-27 | $31.08 | $31.08 | $30.68 | $30.99 | $30.27 | 4,066 |
2021-07-26 | $30.76 | $31.34 | $30.76 | $31.12 | $30.40 | 9,585 |
2021-07-23 | $31.11 | $31.12 | $30.90 | $31.10 | $30.37 | 6,933 |
2021-07-22 | $31.04 | $31.15 | $30.92 | $31.07 | $30.34 | 2,426 |
2021-07-21 | $30.47 | $30.95 | $30.47 | $30.95 | $30.23 | 2,998 |
2021-07-20 | $29.86 | $30.59 | $29.86 | $30.54 | $29.83 | 3,998 |
2021-07-19 | $29.77 | $29.87 | $29.62 | $29.82 | $29.12 | 5,178 |
2021-07-16 | $30.52 | $30.52 | $30.21 | $30.21 | $29.50 | 1,044 |
2021-07-15 | $30.42 | $30.51 | $30.42 | $30.43 | $29.72 | 976 |
2021-07-14 | $31.31 | $31.31 | $30.52 | $30.52 | $29.81 | 3,311 |
2021-07-13 | $30.90 | $31.08 | $30.76 | $30.91 | $30.19 | 6,087 |
2021-07-12 | $30.60 | $30.80 | $30.57 | $30.80 | $30.08 | 2,280 |
2021-07-09 | $30.20 | $30.72 | $30.20 | $30.70 | $29.98 | 2,734 |
2021-07-08 | $30.01 | $30.14 | $29.70 | $30.00 | $29.30 | 8,427 |
2021-07-07 | $30.36 | $30.60 | $30.35 | $30.60 | $29.88 | 3,360 |
2021-07-06 | $30.64 | $30.93 | $30.41 | $30.58 | $29.87 | 21,441 |
2021-07-02 | $30.69 | $30.84 | $30.67 | $30.82 | $30.10 | 3,256 |
2021-07-01 | $31.07 | $31.07 | $30.60 | $30.71 | $29.99 | 1,683 |
2021-06-30 | $31.30 | $31.30 | $30.89 | $30.99 | $30.27 | 11,259 |
2021-06-29 | $31.29 | $31.37 | $31.08 | $31.21 | $30.48 | 7,765 |
2021-06-28 | $31.66 | $31.66 | $31.40 | $31.53 | $30.77 | 9,863 |
2021-06-25 | $32.08 | $32.08 | $31.36 | $31.58 | $30.82 | 3,831 |
2021-06-24 | $32.15 | $32.25 | $32.15 | $32.24 | $31.46 | 2,424 |
2021-06-23 | $32.11 | $32.13 | $31.96 | $31.96 | $31.19 | 1,979 |
2021-06-22 | $31.16 | $31.88 | $31.16 | $31.77 | $31.00 | 3,423 |
2021-06-21 | $31.39 | $31.39 | $31.25 | $31.37 | $30.61 | 4,794 |
2021-06-18 | $31.54 | $31.54 | $31.33 | $31.36 | $30.60 | 4,039 |
2021-06-17 | $31.73 | $31.88 | $31.51 | $31.74 | $30.98 | 3,582 |
2021-06-16 | $32.07 | $32.09 | $31.78 | $31.90 | $31.13 | 11,062 |
2021-06-15 | $32.04 | $32.04 | $31.62 | $31.74 | $30.97 | 13,156 |
2021-06-14 | $32.14 | $32.16 | $32.01 | $32.05 | $31.28 | 2,188 |
2021-06-11 | $31.97 | $31.97 | $31.62 | $31.73 | $30.97 | 1,920 |
2021-06-10 | $31.76 | $32.00 | $31.76 | $32.00 | $31.23 | 5,502 |
2021-06-09 | $31.23 | $31.55 | $31.21 | $31.51 | $30.75 | 3,058 |
2021-06-08 | $31.50 | $31.50 | $31.15 | $31.16 | $30.41 | 8,322 |
2021-06-07 | $31.19 | $31.65 | $31.19 | $31.50 | $30.74 | 14,828 |
2021-06-04 | $30.91 | $31.22 | $30.83 | $31.21 | $30.46 | 3,839 |
2021-06-03 | $30.68 | $30.79 | $30.51 | $30.72 | $29.97 | 8,167 |
2021-06-02 | $30.99 | $31.29 | $30.99 | $31.14 | $30.39 | 7,473 |
2021-06-01 | $31.12 | $31.36 | $30.84 | $30.99 | $30.24 | 12,953 |
2021-05-28 | $30.16 | $30.69 | $30.16 | $30.69 | $29.95 | 5,594 |
2021-05-27 | $29.99 | $30.30 | $29.92 | $30.06 | $29.33 | 7,382 |
2021-05-26 | $30.05 | $30.08 | $30.03 | $30.03 | $29.31 | 1,344 |
2021-05-25 | $29.78 | $29.80 | $29.55 | $29.56 | $28.85 | 2,086 |
2021-05-24 | $29.83 | $29.90 | $29.83 | $29.85 | $29.13 | 2,761 |
2021-05-21 | $30.05 | $30.10 | $29.65 | $29.73 | $29.01 | 20,015 |
2021-05-20 | $29.85 | $30.13 | $29.83 | $30.12 | $29.39 | 10,051 |
2021-05-19 | $29.80 | $29.80 | $29.50 | $29.74 | $29.02 | 5,114 |
2021-05-18 | $30.10 | $30.11 | $29.99 | $30.07 | $29.34 | 3,165 |
2021-05-17 | $29.63 | $29.87 | $29.25 | $29.87 | $29.15 | 17,387 |
2021-05-14 | $29.59 | $30.00 | $29.59 | $29.92 | $29.20 | 3,478 |
2021-05-13 | $28.89 | $29.00 | $28.50 | $28.86 | $28.16 | 6,730 |
2021-05-12 | $29.02 | $29.15 | $28.68 | $28.77 | $28.08 | 26,554 |
2021-05-11 | $29.06 | $29.43 | $28.99 | $29.43 | $28.72 | 5,224 |
2021-05-10 | $29.95 | $29.95 | $29.52 | $29.52 | $28.81 | 4,228 |
2021-05-07 | $30.00 | $30.19 | $30.00 | $30.07 | $29.35 | 1,875 |
2021-05-06 | $29.16 | $29.42 | $29.11 | $29.34 | $28.63 | 3,574 |
2021-05-05 | $29.54 | $29.74 | $29.49 | $29.52 | $28.81 | 2,584 |
2021-05-04 | $29.74 | $29.74 | $29.07 | $29.29 | $28.58 | 4,700 |
2021-05-03 | $29.94 | $30.27 | $29.84 | $29.84 | $29.12 | 6,225 |
2021-04-30 | $30.03 | $30.30 | $29.90 | $29.90 | $29.18 | 38,047 |
2021-04-29 | $30.65 | $30.67 | $30.18 | $30.28 | $29.55 | 14,978 |
2021-04-28 | $30.57 | $30.87 | $30.41 | $30.60 | $29.86 | 6,705 |
2021-04-27 | $30.47 | $30.84 | $30.47 | $30.62 | $29.88 | 2,899 |
2021-04-26 | $30.12 | $30.48 | $30.12 | $30.48 | $29.74 | 1,495 |
2021-04-23 | $30.10 | $30.14 | $29.98 | $30.08 | $29.35 | 7,492 |
2021-04-22 | $30.20 | $30.27 | $29.89 | $29.92 | $29.20 | 42,012 |
2021-04-21 | $29.71 | $30.31 | $29.71 | $30.27 | $29.54 | 19,443 |
2021-04-20 | $30.04 | $30.04 | $29.46 | $29.93 | $29.21 | 8,782 |
2021-04-19 | $30.29 | $30.29 | $30.07 | $30.12 | $29.39 | 4,322 |
2021-04-16 | $30.20 | $30.41 | $30.09 | $30.41 | $29.68 | 2,052 |
2021-04-15 | $30.06 | $30.21 | $30.03 | $30.15 | $29.42 | 30,632 |
2021-04-14 | $29.81 | $29.85 | $29.61 | $29.61 | $28.90 | 1,261 |
2021-04-13 | $29.64 | $29.86 | $29.64 | $29.84 | $29.12 | 9,473 |
2021-04-12 | $29.75 | $29.85 | $29.57 | $29.72 | $29.00 | 13,534 |
2021-04-09 | $29.81 | $29.98 | $29.71 | $29.95 | $29.23 | 23,056 |
2021-04-08 | $29.80 | $30.07 | $29.80 | $30.04 | $29.32 | 42,205 |
2021-04-07 | $29.75 | $29.75 | $29.39 | $29.40 | $28.69 | 6,625 |
2021-04-06 | $29.25 | $29.94 | $29.25 | $29.86 | $29.14 | 998 |
2021-04-05 | $29.50 | $29.50 | $29.01 | $29.20 | $28.50 | 4,992 |
2021-04-01 | $29.14 | $29.39 | $29.07 | $29.20 | $28.50 | 7,353 |
2021-03-31 | $28.45 | $29.01 | $28.45 | $28.85 | $28.15 | 9,598 |
2021-03-30 | $28.05 | $28.42 | $28.05 | $28.31 | $27.63 | 1,783 |
2021-03-29 | $28.51 | $28.51 | $27.85 | $28.27 | $27.59 | 15,732 |
2021-03-26 | $28.43 | $28.64 | $28.20 | $28.64 | $27.95 | 3,985 |
2021-03-25 | $28.00 | $28.18 | $27.88 | $28.16 | $27.48 | 26,877 |
2021-03-24 | $29.21 | $29.21 | $28.45 | $28.45 | $27.76 | 14,161 |
2021-03-23 | $29.42 | $29.51 | $29.10 | $29.15 | $28.45 | 7,115 |
2021-03-22 | $29.64 | $29.71 | $29.51 | $29.71 | $28.99 | 1,600 |
2021-03-19 | $29.36 | $29.63 | $29.36 | $29.59 | $28.88 | 2,234 |
2021-03-18 | $29.63 | $29.77 | $29.23 | $29.24 | $28.53 | 2,894 |
2021-03-17 | $29.92 | $30.34 | $29.63 | $30.34 | $29.61 | 9,957 |
2021-03-16 | $30.36 | $30.75 | $30.12 | $30.27 | $29.54 | 10,538 |
2021-03-15 | $29.92 | $30.31 | $29.92 | $30.20 | $29.47 | 7,977 |
2021-03-12 | $29.42 | $29.87 | $29.42 | $29.82 | $29.10 | 12,464 |
2021-03-11 | $29.13 | $29.92 | $29.03 | $29.88 | $29.16 | 4,957 |
2021-03-10 | $28.75 | $29.00 | $28.41 | $28.59 | $27.90 | 7,275 |
2021-03-09 | $27.60 | $28.40 | $27.60 | $28.40 | $27.71 | 17,561 |
2021-03-08 | $27.99 | $28.10 | $27.31 | $27.39 | $26.73 | 5,383 |
2021-03-05 | $27.95 | $28.20 | $27.25 | $28.14 | $27.46 | 11,456 |
2021-03-04 | $28.83 | $29.22 | $27.83 | $28.32 | $27.64 | 27,337 |
2021-03-03 | $29.48 | $29.48 | $28.66 | $29.00 | $28.30 | 4,156 |
2021-03-02 | $30.06 | $30.06 | $29.63 | $29.93 | $29.21 | 22,259 |
2021-03-01 | $29.88 | $30.38 | $29.88 | $30.21 | $29.48 | 51,672 |
2021-02-26 | $29.29 | $29.33 | $28.71 | $29.27 | $28.56 | 30,201 |
2021-02-25 | $30.59 | $30.59 | $29.32 | $29.35 | $28.64 | 13,228 |
2021-02-24 | $30.21 | $30.77 | $30.06 | $30.77 | $30.03 | 27,244 |
2021-02-23 | $30.35 | $30.48 | $29.45 | $30.38 | $29.65 | 13,832 |
2021-02-22 | $31.42 | $31.59 | $30.64 | $30.73 | $29.99 | 14,459 |
2021-02-19 | $31.87 | $32.67 | $31.86 | $31.91 | $31.14 | 20,675 |
2021-02-18 | $31.64 | $31.72 | $31.38 | $31.62 | $30.86 | 7,673 |
2021-02-17 | $31.70 | $31.80 | $31.27 | $31.71 | $30.94 | 7,555 |
2021-02-16 | $31.91 | $32.52 | $31.91 | $32.11 | $31.33 | 38,486 |
2021-02-12 | $31.48 | $31.89 | $31.48 | $31.81 | $31.04 | 20,274 |
2021-02-11 | $31.72 | $31.94 | $31.52 | $31.79 | $31.02 | 12,718 |
2021-02-10 | $31.66 | $31.83 | $31.41 | $31.48 | $30.72 | 6,543 |
2021-02-09 | $31.26 | $31.52 | $31.07 | $31.42 | $30.66 | 11,590 |
2021-02-08 | $31.10 | $31.45 | $31.10 | $31.37 | $30.61 | 28,467 |
2021-02-05 | $30.82 | $31.16 | $30.82 | $31.10 | $30.35 | 18,615 |
2021-02-04 | $30.37 | $30.69 | $30.37 | $30.65 | $29.91 | 21,409 |
2021-02-03 | $30.60 | $30.68 | $30.35 | $30.51 | $29.77 | 13,608 |
2021-02-02 | $30.34 | $30.48 | $30.09 | $30.47 | $29.73 | 20,958 |
2021-02-01 | $29.37 | $30.16 | $29.21 | $30.03 | $29.30 | 21,330 |
2021-01-29 | $29.60 | $29.77 | $28.77 | $28.86 | $28.16 | 7,210 |
2021-01-28 | $29.14 | $29.72 | $29.13 | $29.70 | $28.98 | 12,229 |
2021-01-27 | $29.21 | $29.48 | $28.75 | $28.75 | $28.06 | 25,415 |
2021-01-26 | $30.09 | $30.28 | $29.62 | $29.63 | $28.92 | 22,333 |
2021-01-25 | $30.59 | $30.84 | $29.63 | $30.11 | $29.38 | 22,362 |
2021-01-22 | $30.42 | $30.68 | $30.32 | $30.62 | $29.88 | 27,842 |
2021-01-21 | $31.56 | $31.56 | $30.61 | $30.63 | $29.89 | 41,600 |
2021-01-20 | $31.06 | $31.42 | $30.93 | $31.31 | $30.55 | 20,916 |
2021-01-19 | $30.78 | $31.00 | $30.78 | $30.93 | $30.18 | 14,813 |
2021-01-15 | $30.52 | $30.77 | $30.43 | $30.48 | $29.74 | 5,613 |
2021-01-14 | $30.51 | $30.95 | $30.51 | $30.84 | $30.10 | 7,165 |
2021-01-13 | $30.62 | $30.80 | $30.45 | $30.47 | $29.73 | 31,564 |
2021-01-12 | $30.59 | $30.94 | $30.59 | $30.72 | $29.98 | 4,700 |
2021-01-11 | $30.43 | $30.96 | $30.40 | $30.56 | $29.82 | 21,509 |
2021-01-08 | $30.34 | $30.81 | $30.32 | $30.80 | $30.06 | 16,863 |
2021-01-07 | $29.66 | $30.21 | $29.66 | $30.19 | $29.46 | 23,615 |
2021-01-06 | $30.17 | $30.17 | $29.49 | $29.54 | $28.83 | 19,053 |
2021-01-05 | $30.03 | $30.42 | $30.03 | $30.25 | $29.52 | 16,736 |
2021-01-04 | $30.44 | $30.71 | $29.68 | $29.87 | $29.15 | 14,755 |
2020-12-31 | $30.78 | $30.78 | $30.34 | $30.38 | $29.65 | 10,693 |
2020-12-30 | $30.54 | $30.86 | $30.53 | $30.71 | $29.97 | 4,375 |
2020-12-29 | $30.38 | $30.51 | $30.13 | $30.42 | $29.60 | 18,594 |
2020-12-28 | $30.46 | $30.46 | $30.06 | $30.12 | $29.31 | 5,967 |
2020-12-24 | $30.49 | $30.49 | $30.31 | $30.31 | $29.50 | 1,260 |
2020-12-23 | $30.71 | $30.71 | $30.42 | $30.43 | $29.61 | 6,558 |
2020-12-22 | $30.50 | $30.62 | $30.34 | $30.46 | $29.64 | 23,236 |
2020-12-21 | $30.24 | $30.60 | $30.02 | $30.31 | $29.49 | 10,280 |
2020-12-18 | $30.70 | $30.96 | $30.65 | $30.93 | $30.10 | 21,286 |
2020-12-17 | $30.30 | $30.78 | $30.30 | $30.69 | $29.86 | 18,352 |
2020-12-16 | $30.21 | $30.30 | $29.96 | $30.30 | $29.49 | 33,149 |
2020-12-15 | $29.62 | $30.07 | $29.62 | $30.07 | $29.26 | 5,342 |
2020-12-14 | $29.59 | $30.00 | $29.46 | $29.49 | $28.70 | 25,838 |
2020-12-11 | $29.33 | $29.48 | $29.16 | $29.44 | $28.65 | 6,964 |
2020-12-10 | $28.71 | $29.60 | $28.66 | $29.56 | $28.77 | 37,396 |
2020-12-09 | $29.45 | $29.45 | $28.62 | $28.71 | $27.94 | 29,633 |
2020-12-08 | $29.21 | $29.42 | $29.21 | $29.42 | $28.63 | 6,181 |
2020-12-07 | $29.38 | $29.39 | $29.25 | $29.33 | $28.54 | 24,243 |
2020-12-04 | $29.44 | $29.50 | $29.15 | $29.42 | $28.63 | 23,559 |
2020-12-03 | $29.14 | $29.52 | $29.14 | $29.29 | $28.50 | 16,097 |
2020-12-02 | $28.93 | $29.04 | $28.74 | $29.04 | $28.26 | 3,235 |
2020-12-01 | $29.09 | $29.10 | $28.84 | $28.94 | $28.16 | 44,839 |
2020-11-30 | $28.39 | $28.64 | $27.95 | $28.55 | $27.78 | 9,388 |
2020-11-27 | $28.10 | $28.67 | $28.10 | $28.66 | $27.89 | 10,773 |
2020-11-25 | $27.82 | $28.08 | $27.81 | $28.07 | $27.32 | 9,928 |
2020-11-24 | $27.80 | $27.96 | $27.73 | $27.88 | $27.13 | 7,661 |
2020-11-23 | $27.68 | $27.80 | $27.46 | $27.70 | $26.96 | 13,189 |
2020-11-20 | $27.31 | $27.49 | $27.29 | $27.44 | $26.70 | 5,778 |
2020-11-19 | $26.79 | $27.14 | $26.79 | $27.13 | $26.40 | 10,905 |
2020-11-18 | $26.83 | $26.89 | $26.65 | $26.69 | $25.97 | 2,085 |
2020-11-17 | $26.60 | $26.89 | $26.60 | $26.76 | $26.04 | 10,940 |
2020-11-16 | $26.71 | $26.71 | $26.32 | $26.58 | $25.87 | 45,517 |
2020-11-13 | $26.50 | $26.62 | $26.22 | $26.39 | $25.68 | 46,247 |
2020-11-12 | $26.30 | $26.62 | $25.85 | $25.92 | $25.22 | 13,323 |
2020-11-11 | $26.05 | $26.80 | $26.05 | $26.38 | $25.67 | 10,707 |
2020-11-10 | $26.46 | $26.46 | $25.82 | $26.20 | $25.50 | 9,852 |
2020-11-09 | $27.50 | $27.50 | $26.64 | $26.73 | $26.01 | 18,315 |
2020-11-06 | $26.62 | $27.04 | $26.33 | $27.04 | $26.31 | 7,161 |
2020-11-05 | $25.55 | $26.71 | $25.54 | $26.71 | $25.99 | 8,130 |
2020-11-04 | $24.50 | $25.11 | $24.50 | $24.85 | $24.18 | 11,168 |
2020-11-03 | $24.19 | $24.45 | $24.02 | $24.02 | $23.38 | 3,675 |
2020-11-02 | $23.81 | $23.99 | $23.81 | $23.94 | $23.30 | 2,959 |
2020-10-30 | $23.56 | $23.56 | $23.33 | $23.53 | $22.90 | 5,498 |
2020-10-29 | $23.67 | $24.10 | $23.50 | $23.99 | $23.35 | 6,358 |
2020-10-28 | $23.65 | $23.95 | $23.60 | $23.67 | $23.04 | 4,015 |
2020-10-27 | $24.77 | $24.77 | $24.30 | $24.42 | $23.77 | 20,790 |
2020-10-26 | $24.96 | $25.10 | $24.58 | $24.70 | $24.04 | 16,917 |
2020-10-23 | $24.98 | $25.32 | $24.89 | $25.27 | $24.59 | 13,626 |
2020-10-22 | $24.88 | $24.92 | $24.54 | $24.86 | $24.19 | 13,503 |
2020-10-21 | $25.42 | $25.49 | $24.88 | $24.89 | $24.22 | 9,130 |
2020-10-20 | $25.27 | $25.60 | $25.26 | $25.37 | $24.69 | 7,424 |
2020-10-19 | $25.22 | $25.44 | $25.03 | $25.19 | $24.51 | 31,334 |
2020-10-16 | $24.91 | $25.05 | $24.85 | $25.02 | $24.35 | 2,416 |
2020-10-15 | $24.53 | $24.86 | $24.53 | $24.86 | $24.19 | 3,506 |
2020-10-14 | $25.04 | $25.10 | $24.78 | $24.90 | $24.23 | 4,217 |
2020-10-13 | $24.72 | $25.17 | $24.53 | $25.03 | $24.36 | 42,409 |
2020-10-12 | $24.84 | $24.88 | $24.63 | $24.85 | $24.18 | 3,360 |
2020-10-09 | $24.50 | $24.63 | $24.41 | $24.63 | $23.97 | 24,550 |
2020-10-08 | $24.12 | $24.36 | $24.11 | $24.19 | $23.54 | 17,660 |
2020-10-07 | $23.68 | $24.06 | $23.46 | $24.05 | $23.40 | 4,002 |
2020-10-06 | $23.72 | $24.07 | $23.48 | $23.51 | $22.88 | 9,925 |
2020-10-05 | $23.51 | $23.79 | $23.51 | $23.76 | $23.12 | 17,603 |
2020-10-02 | $23.40 | $23.58 | $23.30 | $23.45 | $22.83 | 2,409 |
2020-10-01 | $23.42 | $23.76 | $23.42 | $23.75 | $23.11 | 14,771 |
2020-09-30 | $23.13 | $23.57 | $23.13 | $23.29 | $22.66 | 14,643 |
2020-09-29 | $23.40 | $23.40 | $23.00 | $23.08 | $22.46 | 9,685 |
2020-09-28 | $23.67 | $23.67 | $23.28 | $23.40 | $22.77 | 9,007 |
2020-09-25 | $22.72 | $23.13 | $22.72 | $23.12 | $22.50 | 9,759 |
2020-09-24 | $22.45 | $23.20 | $22.44 | $23.04 | $22.42 | 8,819 |
2020-09-23 | $23.32 | $23.32 | $22.36 | $22.39 | $21.79 | 21,897 |
2020-09-22 | $23.34 | $23.49 | $23.20 | $23.46 | $22.83 | 12,146 |
2020-09-21 | $23.48 | $23.48 | $22.96 | $23.35 | $22.72 | 7,256 |
2020-09-18 | $23.71 | $24.01 | $23.50 | $23.80 | $23.16 | 12,711 |
2020-09-17 | $23.58 | $23.86 | $23.57 | $23.78 | $23.14 | 32,653 |
2020-09-16 | $24.65 | $24.65 | $24.07 | $24.22 | $23.57 | 14,162 |
2020-09-15 | $24.87 | $25.03 | $24.50 | $24.77 | $24.10 | 11,588 |
2020-09-14 | $24.89 | $24.99 | $24.53 | $24.54 | $23.88 | 12,475 |
2020-09-11 | $25.06 | $25.06 | $24.42 | $24.56 | $23.90 | 5,127 |
2020-09-10 | $25.12 | $25.36 | $24.79 | $24.83 | $24.16 | 4,649 |
2020-09-09 | $24.77 | $25.20 | $24.77 | $25.05 | $24.37 | 2,585 |
2020-09-08 | $24.69 | $24.89 | $24.34 | $24.62 | $23.96 | 7,097 |
2020-09-04 | $25.16 | $25.16 | $24.17 | $25.14 | $24.46 | 12,692 |
2020-09-03 | $26.02 | $26.02 | $25.05 | $25.24 | $24.56 | 13,898 |
2020-09-02 | $26.01 | $26.28 | $25.76 | $26.21 | $25.51 | 20,963 |
2020-09-01 | $26.00 | $26.22 | $26.00 | $26.17 | $25.47 | 8,598 |
2020-08-31 | $26.09 | $26.09 | $25.73 | $25.73 | $25.04 | 7,285 |
2020-08-28 | $25.90 | $26.16 | $25.89 | $26.16 | $25.46 | 21,362 |
2020-08-27 | $25.98 | $25.98 | $25.57 | $25.71 | $25.02 | 7,232 |
2020-08-26 | $26.07 | $26.11 | $25.87 | $25.92 | $25.22 | 7,135 |
2020-08-25 | $25.76 | $26.04 | $25.70 | $26.02 | $25.32 | 6,620 |
2020-08-24 | $26.07 | $26.07 | $25.54 | $25.77 | $25.08 | 10,679 |
2020-08-21 | $25.83 | $26.14 | $25.74 | $25.74 | $25.05 | 6,413 |
2020-08-20 | $25.66 | $26.05 | $25.64 | $26.05 | $25.35 | 17,380 |
2020-08-19 | $26.09 | $26.46 | $26.09 | $26.10 | $25.40 | 2,712 |
2020-08-18 | $26.20 | $26.41 | $26.11 | $26.17 | $25.47 | 11,377 |
2020-08-17 | $26.50 | $26.59 | $26.10 | $26.16 | $25.46 | 5,076 |
2020-08-14 | $26.40 | $26.47 | $26.30 | $26.45 | $25.74 | 4,434 |
2020-08-13 | $26.25 | $26.63 | $26.25 | $26.56 | $25.85 | 4,981 |
2020-08-12 | $26.39 | $26.39 | $25.85 | $25.94 | $25.24 | 8,194 |
2020-08-11 | $26.92 | $26.92 | $26.27 | $26.32 | $25.61 | 17,470 |
2020-08-10 | $28.01 | $28.01 | $26.78 | $26.80 | $26.08 | 54,437 |
2020-08-07 | $27.62 | $27.97 | $27.31 | $27.55 | $26.81 | 21,995 |
2020-08-06 | $27.92 | $28.06 | $27.65 | $27.96 | $27.21 | 11,051 |
2020-08-05 | $28.32 | $28.60 | $27.93 | $28.13 | $27.37 | 16,671 |
2020-08-04 | $28.50 | $28.80 | $27.66 | $27.89 | $27.14 | 53,616 |
2020-08-03 | $26.58 | $28.20 | $26.58 | $27.99 | $27.24 | 43,538 |
2020-07-31 | $26.99 | $26.99 | $26.36 | $26.60 | $25.88 | 19,305 |
2020-07-30 | $26.58 | $26.97 | $26.32 | $26.74 | $26.02 | 19,335 |
2020-07-29 | $26.90 | $27.22 | $26.71 | $27.12 | $26.39 | 10,465 |
2020-07-28 | $27.16 | $27.16 | $26.59 | $26.59 | $25.88 | 15,340 |
2020-07-27 | $26.52 | $27.30 | $26.52 | $27.28 | $26.55 | 29,226 |
2020-07-24 | $26.65 | $26.65 | $26.01 | $26.40 | $25.69 | 14,166 |
2020-07-23 | $26.68 | $27.18 | $26.42 | $26.48 | $25.77 | 23,307 |
2020-07-22 | $26.13 | $26.77 | $26.10 | $26.69 | $25.97 | 10,898 |
2020-07-21 | $25.84 | $26.21 | $25.84 | $26.04 | $25.34 | 13,988 |
2020-07-20 | $25.24 | $25.66 | $25.20 | $25.63 | $24.94 | 29,985 |
2020-07-17 | $25.38 | $25.38 | $25.18 | $25.28 | $24.60 | 5,342 |
2020-07-16 | $25.16 | $25.35 | $25.16 | $25.27 | $24.59 | 6,379 |
2020-07-15 | $25.43 | $25.73 | $25.40 | $25.68 | $24.99 | 13,067 |
2020-07-14 | $24.93 | $25.37 | $24.73 | $25.30 | $24.62 | 39,699 |
2020-07-13 | $25.99 | $26.42 | $25.33 | $25.34 | $24.66 | 37,593 |
2020-07-10 | $25.19 | $25.77 | $25.18 | $25.77 | $25.08 | 12,761 |
2020-07-09 | $25.50 | $25.63 | $25.10 | $25.39 | $24.71 | 5,652 |
2020-07-08 | $25.68 | $25.69 | $25.45 | $25.66 | $24.97 | 11,739 |
2020-07-07 | $25.77 | $25.77 | $25.26 | $25.50 | $24.82 | 9,147 |
2020-07-06 | $24.88 | $25.94 | $24.88 | $25.81 | $25.12 | 51,189 |
2020-07-02 | $24.51 | $24.56 | $24.14 | $24.14 | $23.49 | 18,911 |
2020-07-01 | $23.89 | $24.11 | $23.88 | $24.02 | $23.38 | 7,224 |
2020-06-30 | $24.12 | $24.12 | $23.70 | $23.93 | $23.29 | 8,212 |
2020-06-29 | $23.89 | $24.25 | $23.51 | $24.12 | $23.47 | 11,662 |
2020-06-26 | $24.06 | $24.12 | $23.75 | $23.88 | $23.24 | 8,223 |
2020-06-25 | $23.88 | $24.30 | $23.88 | $24.29 | $23.64 | 8,576 |
2020-06-24 | $23.69 | $24.04 | $23.51 | $23.66 | $23.02 | 14,262 |
2020-06-23 | $23.75 | $24.49 | $23.66 | $24.11 | $23.46 | 14,844 |
2020-06-22 | $23.88 | $23.88 | $23.61 | $23.79 | $23.15 | 11,846 |
2020-06-19 | $23.53 | $24.06 | $23.53 | $23.89 | $23.25 | 7,689 |
2020-06-18 | $23.81 | $23.81 | $23.19 | $23.25 | $22.63 | 9,035 |
2020-06-17 | $24.45 | $24.45 | $23.87 | $24.03 | $23.38 | 10,490 |
2020-06-16 | $24.67 | $24.83 | $24.25 | $24.31 | $23.66 | 44,498 |
2020-06-15 | $23.55 | $24.17 | $23.53 | $24.07 | $23.42 | 11,158 |
2020-06-12 | $23.57 | $24.18 | $23.48 | $24.18 | $23.53 | 20,915 |
2020-06-11 | $24.00 | $24.04 | $23.06 | $23.15 | $22.53 | 25,595 |
2020-06-10 | $24.86 | $25.07 | $24.10 | $24.80 | $24.13 | 67,383 |
2020-06-09 | $25.00 | $25.00 | $24.33 | $24.70 | $24.04 | 33,287 |
2020-06-08 | $24.50 | $25.49 | $24.50 | $25.38 | $24.70 | 47,954 |
2020-06-05 | $24.01 | $24.37 | $23.72 | $24.17 | $23.52 | 30,216 |
2020-06-04 | $23.64 | $23.95 | $23.46 | $23.67 | $23.03 | 13,110 |
2020-06-03 | $23.41 | $23.99 | $23.41 | $23.97 | $23.33 | 43,042 |
2020-06-02 | $22.56 | $23.28 | $22.56 | $23.23 | $22.61 | 30,792 |
2020-06-01 | $21.90 | $22.48 | $21.83 | $22.33 | $21.73 | 23,808 |
2020-05-29 | $21.96 | $21.96 | $21.60 | $21.82 | $21.23 | 14,706 |
2020-05-28 | $22.34 | $22.34 | $21.87 | $22.00 | $21.41 | 12,140 |
2020-05-27 | $22.45 | $22.45 | $21.61 | $22.35 | $21.75 | 27,639 |
2020-05-26 | $22.75 | $22.93 | $22.33 | $22.33 | $21.73 | 16,103 |
2020-05-22 | $21.80 | $22.28 | $21.80 | $22.24 | $21.64 | 23,146 |
2020-05-21 | $21.63 | $21.90 | $21.48 | $21.83 | $21.24 | 14,353 |
2020-05-20 | $21.51 | $21.98 | $21.41 | $21.64 | $21.06 | 17,781 |
2020-05-19 | $21.22 | $21.77 | $21.22 | $21.32 | $20.75 | 22,421 |
2020-05-18 | $20.90 | $21.59 | $20.90 | $21.35 | $20.78 | 38,951 |
2020-05-15 | $19.61 | $20.64 | $19.61 | $20.41 | $19.86 | 43,318 |
2020-05-14 | $19.22 | $20.00 | $19.02 | $19.98 | $19.44 | 53,703 |
2020-05-13 | $20.42 | $20.42 | $19.34 | $19.57 | $19.04 | 482,633 |
2020-05-12 | $20.56 | $21.05 | $20.26 | $20.30 | $19.75 | 36,541 |
2020-05-11 | $20.08 | $20.55 | $19.94 | $20.49 | $19.94 | 172,362 |
2020-05-08 | $19.98 | $20.37 | $19.83 | $20.14 | $19.60 | 196,547 |
2020-05-07 | $19.15 | $19.93 | $19.15 | $19.75 | $19.22 | 136,996 |
2020-05-06 | $18.85 | $19.33 | $18.81 | $19.08 | $18.57 | 311,450 |
2020-05-05 | $18.04 | $18.50 | $17.89 | $18.02 | $17.54 | 6,731 |
2020-05-04 | $17.44 | $18.00 | $17.44 | $17.99 | $17.51 | 6,940 |
2020-05-01 | $17.77 | $17.77 | $17.60 | $17.72 | $17.24 | 29,455 |
2020-04-30 | $18.63 | $18.75 | $17.97 | $18.04 | $17.56 | 13,808 |
2020-04-29 | $18.21 | $18.87 | $18.21 | $18.76 | $18.26 | 21,046 |
2020-04-28 | $17.67 | $18.13 | $17.51 | $18.05 | $17.57 | 19,725 |
2020-04-27 | $16.94 | $17.20 | $16.92 | $17.20 | $16.74 | 21,795 |
2020-04-24 | $17.25 | $17.27 | $16.75 | $16.89 | $16.44 | 17,285 |
2020-04-23 | $17.42 | $17.55 | $17.05 | $17.23 | $16.77 | 37,015 |
2020-04-22 | $17.34 | $17.64 | $17.10 | $17.43 | $16.96 | 16,738 |
2020-04-21 | $17.29 | $17.33 | $16.80 | $16.98 | $16.52 | 29,654 |
2020-04-20 | $17.50 | $18.19 | $17.50 | $17.86 | $17.38 | 29,494 |
2020-04-17 | $18.46 | $18.46 | $17.88 | $17.88 | $17.40 | 34,013 |
2020-04-16 | $17.95 | $17.99 | $17.59 | $17.99 | $17.51 | 10,931 |
2020-04-15 | $17.18 | $17.82 | $16.79 | $17.82 | $17.34 | 12,549 |
2020-04-14 | $17.52 | $17.68 | $17.36 | $17.59 | $17.12 | 96,425 |
2020-04-13 | $17.34 | $17.42 | $16.74 | $17.27 | $16.81 | 15,055 |
2020-04-09 | $17.79 | $18.01 | $17.28 | $17.59 | $17.12 | 19,343 |
2020-04-08 | $17.16 | $17.50 | $17.15 | $17.48 | $17.01 | 36,352 |
2020-04-07 | $17.19 | $17.71 | $16.81 | $17.18 | $16.72 | 23,278 |
2020-04-06 | $16.33 | $16.78 | $16.33 | $16.65 | $16.20 | 15,540 |
2020-04-03 | $15.37 | $15.89 | $15.34 | $15.78 | $15.36 | 13,538 |
2020-04-02 | $15.74 | $16.12 | $15.62 | $15.94 | $15.51 | 16,451 |
2020-04-01 | $15.72 | $15.93 | $15.31 | $15.70 | $15.28 | 28,866 |
2020-03-31 | $15.96 | $16.79 | $15.96 | $16.44 | $16.00 | 13,129 |
2020-03-30 | $15.89 | $16.12 | $15.60 | $15.94 | $15.51 | 19,029 |
2020-03-27 | $15.96 | $16.25 | $15.43 | $15.79 | $15.37 | 14,714 |
2020-03-26 | $16.63 | $17.31 | $16.51 | $16.66 | $16.21 | 34,696 |
2020-03-25 | $16.11 | $16.96 | $15.97 | $16.57 | $16.13 | 34,317 |
2020-03-24 | $15.05 | $16.09 | $15.05 | $15.93 | $15.50 | 49,174 |
2020-03-23 | $14.62 | $15.18 | $14.12 | $14.36 | $13.97 | 73,452 |
2020-03-20 | $15.36 | $16.40 | $14.61 | $14.67 | $14.28 | 191,865 |
2020-03-19 | $14.75 | $15.33 | $14.42 | $14.97 | $14.57 | 53,720 |
2020-03-18 | $15.70 | $16.06 | $14.40 | $14.79 | $14.39 | 74,593 |
2020-03-17 | $16.75 | $17.14 | $16.27 | $16.76 | $16.31 | 17,325 |
2020-03-16 | $16.69 | $17.01 | $16.22 | $16.45 | $16.01 | 85,848 |
2020-03-13 | $18.87 | $18.87 | $17.66 | $18.33 | $17.84 | 27,736 |
2020-03-12 | $18.51 | $18.51 | $17.57 | $17.66 | $17.19 | 57,768 |
2020-03-11 | $20.70 | $20.72 | $19.60 | $19.68 | $19.15 | 27,808 |
2020-03-10 | $20.79 | $21.28 | $20.29 | $21.23 | $20.66 | 14,849 |
2020-03-09 | $21.67 | $21.67 | $19.80 | $19.80 | $19.27 | 63,071 |
2020-03-06 | $23.20 | $23.20 | $22.52 | $22.95 | $22.33 | 16,181 |
2020-03-05 | $23.90 | $24.04 | $23.62 | $23.73 | $23.09 | 25,731 |
2020-03-04 | $24.00 | $24.33 | $23.86 | $24.16 | $23.51 | 15,620 |
2020-03-03 | $23.99 | $24.33 | $23.50 | $23.68 | $23.04 | 23,504 |
2020-03-02 | $23.05 | $23.83 | $22.94 | $23.82 | $23.18 | 25,857 |
2020-02-28 | $22.41 | $22.93 | $22.28 | $22.93 | $22.31 | 56,096 |
2020-02-27 | $23.72 | $23.83 | $22.98 | $23.16 | $22.54 | 22,792 |
2020-02-26 | $24.36 | $24.50 | $23.93 | $23.95 | $23.31 | 27,932 |
2020-02-25 | $25.29 | $25.45 | $24.01 | $24.03 | $23.38 | 44,811 |
2020-02-24 | $25.57 | $25.80 | $25.16 | $25.16 | $24.48 | 27,759 |
2020-02-21 | $26.30 | $26.64 | $26.24 | $26.57 | $25.86 | 18,748 |
2020-02-20 | $26.23 | $26.69 | $26.23 | $26.37 | $25.66 | 31,689 |
2020-02-19 | $26.19 | $26.47 | $26.09 | $26.35 | $25.64 | 40,204 |
2020-02-18 | $25.87 | $26.05 | $25.87 | $25.93 | $25.23 | 11,134 |
2020-02-14 | $25.86 | $26.06 | $25.83 | $26.06 | $25.36 | 5,440 |
2020-02-13 | $25.92 | $25.92 | $25.55 | $25.80 | $25.11 | 11,872 |
2020-02-12 | $25.84 | $26.03 | $25.70 | $26.03 | $25.33 | 29,381 |
2020-02-11 | $25.80 | $25.80 | $25.32 | $25.47 | $24.79 | 23,444 |
2020-02-10 | $25.66 | $25.87 | $25.62 | $25.77 | $25.08 | 15,836 |
2020-02-07 | $25.77 | $26.12 | $25.68 | $25.68 | $24.99 | 25,247 |
2020-02-06 | $26.28 | $26.30 | $25.98 | $25.98 | $25.28 | 5,347 |
2020-02-05 | $26.56 | $26.63 | $25.86 | $25.90 | $25.20 | 15,771 |
2020-02-04 | $26.40 | $26.69 | $26.13 | $26.16 | $25.46 | 37,908 |
2020-02-03 | $25.56 | $26.33 | $25.56 | $26.18 | $25.48 | 45,794 |
2020-01-31 | $25.82 | $25.82 | $25.36 | $25.53 | $24.84 | 41,023 |
2020-01-30 | $25.47 | $25.97 | $25.47 | $25.97 | $25.27 | 17,451 |
2020-01-29 | $26.14 | $26.32 | $25.85 | $25.85 | $25.16 | 7,716 |
2020-01-28 | $25.30 | $26.15 | $25.30 | $26.03 | $25.33 | 35,321 |
2020-01-27 | $25.02 | $25.34 | $24.80 | $25.12 | $24.45 | 111,719 |
2020-01-24 | $25.96 | $26.07 | $25.50 | $25.60 | $24.91 | 59,338 |
2020-01-23 | $26.03 | $26.25 | $25.91 | $25.96 | $25.26 | 37,017 |
2020-01-22 | $26.22 | $26.40 | $26.13 | $26.28 | $25.57 | 167,743 |
2020-01-21 | $26.70 | $26.70 | $26.04 | $26.04 | $25.34 | 49,486 |
2020-01-17 | $26.43 | $26.83 | $26.43 | $26.78 | $26.06 | 102,911 |
2020-01-16 | $26.26 | $26.58 | $26.26 | $26.45 | $25.74 | 30,050 |
2020-01-15 | $26.38 | $26.46 | $26.11 | $26.17 | $25.47 | 27,310 |
2020-01-14 | $26.86 | $26.86 | $26.37 | $26.40 | $25.69 | 34,746 |
2020-01-13 | $27.13 | $27.31 | $26.90 | $26.96 | $26.24 | 32,274 |
2020-01-10 | $27.05 | $27.25 | $26.90 | $27.06 | $26.33 | 52,760 |
2020-01-09 | $26.75 | $27.08 | $26.75 | $26.99 | $26.27 | 50,965 |
2020-01-08 | $26.43 | $26.74 | $26.38 | $26.60 | $25.89 | 51,635 |
2020-01-07 | $26.45 | $26.54 | $26.21 | $26.54 | $25.83 | 25,881 |
2020-01-06 | $26.10 | $26.46 | $26.04 | $26.34 | $25.63 | 53,446 |
2020-01-03 | $26.28 | $26.48 | $26.02 | $26.37 | $25.66 | 42,982 |
2020-01-02 | $26.59 | $27.12 | $26.59 | $26.72 | $26.00 | 114,457 |
2019-12-31 | $26.79 | $26.83 | $26.45 | $26.59 | $25.88 | 48,260 |
2019-12-30 | $27.22 | $27.39 | $26.59 | $26.76 | $26.04 | 64,716 |
2019-12-27 | $27.88 | $27.88 | $27.14 | $27.24 | $26.43 | 57,755 |
2019-12-26 | $27.13 | $27.92 | $27.13 | $27.66 | $26.84 | 47,595 |
2019-12-24 | $26.90 | $27.63 | $26.90 | $27.11 | $26.31 | 36,668 |
2019-12-23 | $26.07 | $26.82 | $26.07 | $26.82 | $26.02 | 62,509 |
2019-12-20 | $25.67 | $26.06 | $25.51 | $26.04 | $25.27 | 50,199 |
2019-12-19 | $25.26 | $25.89 | $25.26 | $25.59 | $24.83 | 131,424 |
2019-12-18 | $24.99 | $25.66 | $24.99 | $25.47 | $24.71 | 78,205 |
2019-12-17 | $25.11 | $25.11 | $24.73 | $25.07 | $24.33 | 139,841 |
2019-12-16 | $25.11 | $25.19 | $25.01 | $25.12 | $24.37 | 51,046 |
2019-12-13 | $24.62 | $25.26 | $24.62 | $24.98 | $24.24 | 148,389 |
2019-12-12 | $24.20 | $24.61 | $24.12 | $24.56 | $23.83 | 42,856 |
2019-12-11 | $23.98 | $24.24 | $23.84 | $24.06 | $23.35 | 38,964 |
2019-12-10 | $24.38 | $24.41 | $23.89 | $23.91 | $23.20 | 61,775 |
2019-12-09 | $24.08 | $24.48 | $24.08 | $24.42 | $23.70 | 102,645 |
2019-12-06 | $23.77 | $24.16 | $23.73 | $24.06 | $23.35 | 51,006 |
2019-12-05 | $23.37 | $23.60 | $23.37 | $23.52 | $22.82 | 29,684 |
2019-12-04 | $22.99 | $23.54 | $22.99 | $23.41 | $22.72 | 59,838 |
2019-12-03 | $23.01 | $23.06 | $22.75 | $22.90 | $22.22 | 76,975 |
2019-12-02 | $23.65 | $23.71 | $23.20 | $23.20 | $22.51 | 72,930 |
2019-11-29 | $23.88 | $23.90 | $23.53 | $23.66 | $22.96 | 25,752 |
2019-11-27 | $23.13 | $23.88 | $23.13 | $23.88 | $23.17 | 105,667 |
2019-11-26 | $23.23 | $23.30 | $22.95 | $23.23 | $22.54 | 105,257 |
2019-11-25 | $22.99 | $23.33 | $22.82 | $23.33 | $22.64 | 53,995 |
2019-11-22 | $22.69 | $22.95 | $22.67 | $22.78 | $22.10 | 56,456 |
2019-11-21 | $22.57 | $22.71 | $22.46 | $22.64 | $21.97 | 48,710 |
2019-11-20 | $21.96 | $22.62 | $21.96 | $22.59 | $21.92 | 35,426 |
2019-11-19 | $22.01 | $22.07 | $21.57 | $22.02 | $21.37 | 31,504 |
2019-11-18 | $22.22 | $22.22 | $21.77 | $21.79 | $21.14 | 60,548 |
2019-11-15 | $22.15 | $22.30 | $22.02 | $22.25 | $21.59 | 32,733 |
2019-11-14 | $21.80 | $22.08 | $21.80 | $21.99 | $21.34 | 25,925 |
2019-11-13 | $21.71 | $21.86 | $21.71 | $21.80 | $21.15 | 16,614 |
2019-11-12 | $21.85 | $21.86 | $21.73 | $21.86 | $21.21 | 21,019 |
2019-11-11 | $21.72 | $21.93 | $21.72 | $21.90 | $21.25 | 6,570 |
2019-11-08 | $21.99 | $21.99 | $21.81 | $21.82 | $21.17 | 31,240 |
2019-11-07 | $21.87 | $22.30 | $21.87 | $22.11 | $21.45 | 34,854 |
2019-11-06 | $22.23 | $22.24 | $21.82 | $21.86 | $21.21 | 20,475 |
2019-11-05 | $22.30 | $22.32 | $22.15 | $22.21 | $21.55 | 26,861 |
2019-11-04 | $21.99 | $22.20 | $21.99 | $22.14 | $21.48 | 39,505 |
2019-11-01 | $22.10 | $22.10 | $21.76 | $21.91 | $21.26 | 359,052 |
2019-10-31 | $21.95 | $22.09 | $21.71 | $21.88 | $21.23 | 40,482 |
2019-10-30 | $22.15 | $22.15 | $21.85 | $22.10 | $21.44 | 30,531 |
2019-10-29 | $21.95 | $22.24 | $21.70 | $22.16 | $21.50 | 58,439 |
2019-10-28 | $22.59 | $22.75 | $21.96 | $22.00 | $21.35 | 137,625 |
2019-10-25 | $22.39 | $22.68 | $22.39 | $22.50 | $21.83 | 120,009 |
2019-10-24 | $22.42 | $22.53 | $22.36 | $22.44 | $21.77 | 99,623 |
2019-10-23 | $22.17 | $22.41 | $22.17 | $22.30 | $21.64 | 20,802 |
2019-10-22 | $22.56 | $22.71 | $22.25 | $22.31 | $21.65 | 43,936 |
2019-10-21 | $22.65 | $22.71 | $22.45 | $22.62 | $21.95 | 46,255 |
2019-10-18 | $22.70 | $22.92 | $22.40 | $22.46 | $21.79 | 19,532 |
2019-10-17 | $22.92 | $23.00 | $22.67 | $22.74 | $22.07 | 20,767 |
2019-10-16 | $22.96 | $22.98 | $22.61 | $22.69 | $22.02 | 22,245 |
2019-10-15 | $22.86 | $23.13 | $22.86 | $23.06 | $22.38 | 13,387 |
2019-10-14 | $23.00 | $23.05 | $22.83 | $22.86 | $22.18 | 24,192 |
2019-10-11 | $23.27 | $23.34 | $23.11 | $23.17 | $22.48 | 19,931 |
2019-10-10 | $22.51 | $23.02 | $22.51 | $23.02 | $22.34 | 32,432 |
2019-10-09 | $22.50 | $22.60 | $22.31 | $22.44 | $21.77 | 18,307 |
2019-10-08 | $23.08 | $23.08 | $22.33 | $22.34 | $21.68 | 40,423 |
2019-10-07 | $23.04 | $23.38 | $23.02 | $23.07 | $22.39 | 22,319 |
2019-10-04 | $22.87 | $23.16 | $22.86 | $23.13 | $22.44 | 21,031 |
2019-10-03 | $22.72 | $22.87 | $22.43 | $22.87 | $22.19 | 12,310 |
2019-10-02 | $22.50 | $22.72 | $22.30 | $22.69 | $22.02 | 46,866 |
2019-10-01 | $22.78 | $23.07 | $22.59 | $22.69 | $22.02 | 50,751 |
2019-09-30 | $22.88 | $22.97 | $22.58 | $22.81 | $22.13 | 23,971 |
2019-09-27 | $22.67 | $23.04 | $22.63 | $22.83 | $22.15 | 34,747 |
2019-09-26 | $22.60 | $22.63 | $22.44 | $22.54 | $21.87 | 71,389 |
2019-09-25 | $22.27 | $22.61 | $22.03 | $22.60 | $21.93 | 75,299 |
2019-09-24 | $22.63 | $22.63 | $22.30 | $22.34 | $21.68 | 84,981 |
2019-09-23 | $22.71 | $22.74 | $22.58 | $22.59 | $21.92 | 25,320 |
2019-09-20 | $23.01 | $23.13 | $22.81 | $22.90 | $22.22 | 62,274 |
2019-09-19 | $22.75 | $23.12 | $22.68 | $23.06 | $22.38 | 64,010 |
2019-09-18 | $22.78 | $22.83 | $22.57 | $22.75 | $22.07 | 43,734 |
2019-09-17 | $22.81 | $22.98 | $22.70 | $22.87 | $22.19 | 27,699 |
2019-09-16 | $22.60 | $22.97 | $22.56 | $22.92 | $22.24 | 16,248 |
2019-09-13 | $23.02 | $23.10 | $22.54 | $22.54 | $21.87 | 129,761 |
2019-09-12 | $22.97 | $23.11 | $22.79 | $22.85 | $22.17 | 55,103 |
2019-09-11 | $22.83 | $22.92 | $22.60 | $22.85 | $22.17 | 68,451 |
2019-09-10 | $22.72 | $22.87 | $22.55 | $22.77 | $22.09 | 56,025 |
2019-09-09 | $23.38 | $23.48 | $22.73 | $22.74 | $22.07 | 67,924 |
2019-09-06 | $23.49 | $23.75 | $23.06 | $23.06 | $22.38 | 138,850 |
2019-09-05 | $22.90 | $23.37 | $22.83 | $23.35 | $22.66 | 110,167 |
2019-09-04 | $22.26 | $22.88 | $22.07 | $22.55 | $21.88 | 246,285 |
2019-09-03 | $22.60 | $22.60 | $21.78 | $21.88 | $21.23 | 102,568 |
2019-08-30 | $23.02 | $23.02 | $22.39 | $22.42 | $21.75 | 147,863 |
2019-08-29 | $22.99 | $23.15 | $22.59 | $22.79 | $22.11 | 276,680 |
2019-08-28 | $23.05 | $23.28 | $23.00 | $23.00 | $22.32 | 129,418 |
2019-08-27 | $23.78 | $24.00 | $23.09 | $23.21 | $22.52 | 153,041 |
2019-08-26 | $24.02 | $24.10 | $23.69 | $23.69 | $22.99 | 42,960 |
2019-08-23 | $24.50 | $24.52 | $23.87 | $23.89 | $23.18 | 71,288 |
2019-08-22 | $24.47 | $24.70 | $24.35 | $24.54 | $23.81 | 152,343 |
2019-08-21 | $24.32 | $24.54 | $24.31 | $24.51 | $23.78 | 43,923 |
2019-08-20 | $23.87 | $24.24 | $23.86 | $24.01 | $23.30 | 59,898 |
2019-08-19 | $25.39 | $25.39 | $23.85 | $23.85 | $23.14 | 154,544 |
2019-08-16 | $25.23 | $25.38 | $25.03 | $25.10 | $24.36 | 126,973 |
2019-08-15 | $24.86 | $25.05 | $24.44 | $24.93 | $24.19 | 353,117 |
2019-08-14 | $25.21 | $25.21 | $24.30 | $24.30 | $23.58 | 288,764 |
2019-08-13 | $25.86 | $25.93 | $25.35 | $25.36 | $24.61 | 448,999 |
2019-08-12 | $26.61 | $26.80 | $23.71 | $25.21 | $24.46 | 1,391,487 |
2019-08-09 | $32.05 | $33.48 | $32.05 | $33.36 | $32.37 | 309,892 |
2019-08-08 | $31.50 | $32.16 | $31.50 | $32.15 | $31.20 | 13,837 |
2019-08-07 | $30.52 | $31.12 | $30.50 | $31.05 | $30.13 | 74,868 |
2019-08-06 | $30.97 | $31.15 | $30.70 | $31.05 | $30.13 | 14,128 |
2019-08-05 | $30.99 | $30.99 | $30.43 | $30.62 | $29.71 | 87,621 |
2019-08-02 | $31.99 | $31.99 | $31.30 | $31.77 | $30.83 | 109,507 |
2019-08-01 | $32.17 | $32.77 | $31.86 | $32.05 | $31.10 | 16,084 |
2019-07-31 | $32.79 | $32.82 | $32.04 | $32.35 | $31.39 | 208,353 |
2019-07-30 | $33.11 | $33.11 | $32.81 | $32.87 | $31.89 | 190,395 |
2019-07-29 | $33.07 | $33.31 | $32.79 | $33.23 | $32.24 | 193,818 |
2019-07-26 | $32.33 | $33.14 | $32.25 | $33.10 | $32.12 | 134,765 |
2019-07-25 | $32.51 | $32.53 | $32.12 | $32.21 | $31.25 | 74,428 |
2019-07-24 | $32.01 | $32.59 | $31.95 | $32.51 | $31.55 | 29,225 |
2019-07-23 | $32.08 | $32.15 | $31.71 | $32.12 | $31.17 | 103,199 |
2019-07-22 | $32.43 | $32.53 | $32.02 | $32.04 | $31.09 | 66,220 |
2019-07-19 | $32.89 | $33.00 | $32.31 | $32.32 | $31.36 | 70,272 |
2019-07-18 | $32.99 | $32.99 | $32.48 | $32.96 | $31.98 | 79,040 |
2019-07-17 | $32.91 | $33.23 | $32.85 | $32.98 | $32.00 | 67,857 |
2019-07-16 | $33.16 | $33.37 | $32.94 | $32.99 | $32.01 | 90,745 |
2019-07-15 | $33.89 | $33.89 | $33.01 | $33.16 | $32.18 | 143,396 |
2019-07-12 | $33.68 | $33.95 | $33.67 | $33.89 | $32.88 | 19,361 |
2019-07-11 | $33.64 | $33.86 | $33.54 | $33.72 | $32.72 | 348,283 |
2019-07-10 | $33.62 | $33.85 | $33.15 | $33.72 | $32.72 | 287,525 |
2019-07-09 | $32.70 | $33.32 | $32.58 | $33.31 | $32.32 | 49,127 |
2019-07-08 | $32.82 | $33.00 | $32.66 | $32.91 | $31.93 | 48,453 |
2019-07-05 | $32.62 | $32.93 | $32.47 | $32.91 | $31.93 | 21,314 |
2019-07-03 | $32.57 | $32.84 | $32.57 | $32.84 | $31.87 | 115,124 |
2019-07-02 | $32.42 | $32.71 | $32.15 | $32.71 | $31.74 | 67,261 |
2019-07-01 | $32.71 | $32.93 | $32.33 | $32.38 | $31.42 | 77,307 |
2019-06-28 | $31.89 | $32.25 | $31.84 | $32.19 | $31.23 | 90,191 |
2019-06-27 | $31.61 | $31.98 | $31.47 | $31.76 | $30.82 | 44,408 |
2019-06-26 | $32.23 | $32.26 | $31.73 | $31.75 | $30.57 | 42,523 |
2019-06-25 | $32.09 | $32.23 | $31.95 | $32.03 | $30.84 | 24,410 |
2019-06-24 | $32.21 | $32.40 | $31.97 | $32.09 | $30.90 | 81,634 |
2019-06-21 | $32.17 | $32.31 | $32.05 | $32.30 | $31.10 | 22,578 |
2019-06-20 | $32.35 | $32.40 | $31.84 | $32.18 | $30.99 | 61,972 |
2019-06-19 | $31.80 | $31.88 | $31.56 | $31.83 | $30.65 | 20,071 |
2019-06-18 | $31.78 | $32.07 | $31.75 | $31.79 | $30.61 | 67,672 |
2019-06-17 | $31.43 | $31.67 | $31.31 | $31.44 | $30.27 | 52,203 |
2019-06-14 | $31.81 | $32.00 | $31.14 | $31.29 | $30.13 | 149,481 |
2019-06-13 | $31.93 | $32.03 | $31.29 | $32.00 | $30.81 | 304,335 |
2019-06-12 | $30.59 | $31.90 | $30.57 | $31.90 | $30.72 | 125,827 |
2019-06-11 | $29.86 | $30.66 | $29.86 | $30.57 | $29.44 | 62,980 |
2019-06-10 | $29.52 | $29.86 | $29.40 | $29.62 | $28.52 | 101,006 |
2019-06-07 | $28.94 | $29.44 | $28.94 | $29.20 | $28.12 | 34,673 |
2019-06-06 | $28.69 | $28.89 | $28.68 | $28.84 | $27.77 | 24,868 |
2019-06-05 | $28.71 | $28.72 | $28.40 | $28.61 | $27.55 | 73,147 |
2019-06-04 | $28.14 | $28.52 | $28.10 | $28.52 | $27.46 | 22,603 |
2019-06-03 | $28.28 | $28.44 | $27.99 | $28.15 | $27.11 | 64,027 |
2019-05-31 | $28.11 | $28.19 | $27.83 | $28.14 | $27.10 | 14,956 |
2019-05-30 | $28.10 | $28.55 | $28.09 | $28.28 | $27.23 | 43,055 |
2019-05-29 | $28.54 | $28.54 | $27.94 | $28.02 | $26.98 | 66,690 |
2019-05-28 | $28.88 | $29.27 | $28.57 | $28.62 | $27.56 | 229,910 |
2019-05-24 | $28.43 | $28.81 | $28.29 | $28.72 | $27.66 | 125,122 |
2019-05-23 | $28.03 | $28.25 | $27.89 | $28.17 | $27.13 | 18,862 |
2019-05-22 | $28.38 | $28.74 | $28.22 | $28.39 | $27.34 | 118,651 |
2019-05-21 | $28.11 | $28.52 | $28.11 | $28.45 | $27.40 | 101,446 |
2019-05-20 | $27.90 | $28.02 | $27.46 | $27.91 | $26.88 | 165,146 |
2019-05-17 | $28.21 | $28.48 | $27.87 | $27.98 | $26.94 | 108,667 |
2019-05-16 | $28.20 | $28.76 | $28.20 | $28.60 | $27.54 | 92,346 |
2019-05-15 | $27.25 | $28.09 | $27.12 | $27.90 | $26.87 | 102,559 |
2019-05-14 | $27.26 | $27.63 | $27.16 | $27.45 | $26.43 | 25,228 |
2019-05-13 | $27.23 | $27.25 | $26.97 | $27.08 | $26.08 | 14,579 |
2019-05-10 | $27.79 | $27.90 | $27.57 | $27.81 | $26.78 | 29,025 |
2019-05-09 | $27.19 | $27.92 | $27.16 | $27.79 | $26.76 | 37,207 |
2019-05-08 | $27.39 | $27.85 | $27.34 | $27.59 | $26.57 | 59,763 |
2019-05-07 | $27.81 | $27.81 | $27.12 | $27.21 | $26.20 | 16,690 |
2019-05-06 | $27.57 | $28.26 | $27.47 | $28.02 | $26.98 | 33,775 |
2019-05-03 | $27.03 | $28.33 | $27.00 | $28.27 | $27.22 | 289,050 |
2019-05-02 | $25.99 | $26.09 | $25.80 | $26.04 | $25.07 | 182,514 |
2019-05-01 | $26.05 | $26.29 | $25.94 | $25.99 | $25.03 | 62,939 |
2019-04-30 | $25.94 | $26.19 | $25.75 | $26.05 | $25.08 | 156,743 |
2019-04-29 | $25.95 | $26.10 | $25.78 | $26.07 | $25.10 | 11,659 |
2019-04-26 | $26.35 | $26.35 | $25.98 | $26.01 | $25.05 | 245,724 |
2019-04-25 | $26.17 | $26.20 | $25.16 | $26.05 | $25.08 | 606,426 |
2019-04-24 | $27.50 | $27.50 | $26.37 | $26.39 | $25.41 | 343,277 |
2019-04-23 | $27.01 | $27.65 | $27.01 | $27.59 | $26.57 | 28,162 |
2019-04-22 | $27.11 | $27.42 | $27.11 | $27.22 | $26.21 | 83,854 |
2019-04-18 | $27.72 | $27.85 | $27.10 | $27.21 | $26.20 | 72,041 |
2019-04-17 | $28.06 | $28.08 | $27.77 | $27.77 | $26.74 | 26,681 |
2019-04-16 | $28.23 | $28.35 | $27.84 | $27.84 | $26.81 | 53,346 |
2019-04-15 | $27.59 | $28.11 | $27.59 | $27.98 | $26.94 | 44,557 |
2019-04-12 | $27.56 | $27.71 | $27.45 | $27.63 | $26.61 | 11,977 |
2019-04-11 | $27.50 | $27.63 | $27.21 | $27.40 | $26.38 | 35,892 |
2019-04-10 | $27.47 | $27.89 | $27.47 | $27.76 | $26.73 | 25,175 |
2019-04-09 | $27.80 | $27.87 | $27.41 | $27.47 | $26.45 | 46,420 |
2019-04-08 | $27.43 | $27.82 | $27.43 | $27.81 | $26.78 | 14,377 |
2019-04-05 | $27.56 | $27.59 | $27.43 | $27.54 | $26.52 | 20,525 |
2019-04-04 | $27.36 | $27.36 | $27.00 | $27.27 | $26.26 | 73,715 |
2019-04-03 | $27.74 | $27.88 | $27.39 | $27.43 | $26.41 | 15,003 |
2019-04-02 | $27.87 | $27.87 | $27.42 | $27.50 | $26.48 | 7,657 |
2019-04-01 | $28.00 | $28.28 | $27.90 | $27.98 | $26.94 | 33,358 |
2019-03-29 | $27.49 | $27.81 | $27.42 | $27.61 | $26.59 | 81,108 |
2019-03-28 | $26.86 | $27.30 | $26.86 | $27.23 | $26.22 | 20,466 |
2019-03-27 | $27.48 | $27.48 | $26.66 | $26.92 | $25.92 | 83,488 |
2019-03-26 | $28.22 | $28.22 | $27.55 | $27.70 | $26.67 | 32,595 |
2019-03-25 | $27.84 | $28.28 | $27.82 | $28.05 | $27.01 | 150,291 |
2019-03-22 | $28.56 | $28.58 | $27.86 | $28.10 | $27.06 | 44,572 |
2019-03-21 | $28.73 | $28.96 | $28.66 | $28.81 | $27.74 | 20,406 |
2019-03-20 | $28.61 | $29.06 | $28.46 | $28.86 | $27.79 | 46,150 |
2019-03-19 | $29.05 | $29.25 | $28.63 | $28.66 | $27.60 | 29,719 |
2019-03-18 | $28.62 | $28.96 | $28.59 | $28.92 | $27.85 | 87,524 |
2019-03-15 | $28.20 | $28.50 | $28.14 | $28.48 | $27.42 | 21,816 |
2019-03-14 | $28.48 | $28.50 | $28.09 | $28.17 | $27.13 | 137,470 |
2019-03-13 | $28.01 | $28.71 | $28.01 | $28.50 | $27.44 | 71,855 |
2019-03-12 | $28.03 | $28.22 | $27.81 | $27.97 | $26.93 | 63,459 |
2019-03-11 | $27.18 | $27.96 | $27.18 | $27.96 | $26.92 | 28,507 |
2019-03-08 | $26.39 | $26.99 | $26.38 | $26.87 | $25.87 | 193,830 |
2019-03-07 | $27.01 | $27.15 | $26.60 | $26.76 | $25.77 | 40,568 |
2019-03-06 | $27.70 | $27.70 | $27.04 | $27.18 | $26.17 | 45,104 |
2019-03-05 | $27.75 | $27.86 | $27.73 | $27.75 | $26.72 | 7,420 |
2019-03-04 | $27.73 | $27.88 | $27.38 | $27.66 | $26.63 | 143,602 |
2019-03-01 | $28.45 | $28.57 | $27.57 | $27.68 | $26.65 | 146,361 |
2019-02-28 | $28.36 | $28.36 | $28.01 | $28.18 | $27.14 | 20,362 |
2019-02-27 | $27.79 | $28.60 | $27.79 | $28.33 | $27.28 | 201,514 |
2019-02-26 | $27.47 | $27.59 | $27.17 | $27.30 | $26.29 | 49,372 |
2019-02-25 | $27.82 | $28.01 | $27.54 | $27.60 | $26.58 | 55,765 |
2019-02-22 | $27.38 | $27.71 | $27.33 | $27.71 | $26.68 | 17,734 |
2019-02-21 | $27.13 | $27.14 | $26.97 | $27.11 | $26.10 | 36,459 |
2019-02-20 | $27.46 | $27.61 | $27.10 | $27.28 | $26.27 | 265,712 |
2019-02-19 | $27.62 | $27.62 | $27.27 | $27.36 | $26.35 | 110,078 |
2019-02-15 | $27.91 | $28.06 | $27.71 | $27.74 | $26.71 | 12,958 |
2019-02-14 | $27.57 | $27.94 | $27.46 | $27.77 | $26.74 | 53,994 |
2019-02-13 | $27.95 | $28.11 | $27.57 | $27.61 | $26.59 | 54,389 |
2019-02-12 | $27.86 | $28.06 | $27.78 | $27.98 | $26.94 | 89,211 |
2019-02-11 | $27.29 | $27.58 | $27.19 | $27.46 | $26.44 | 24,603 |
2019-02-08 | $27.24 | $27.33 | $26.89 | $27.33 | $26.32 | 48,582 |
2019-02-07 | $27.58 | $27.58 | $26.95 | $27.30 | $26.29 | 36,004 |
2019-02-06 | $28.10 | $28.17 | $27.67 | $27.73 | $26.70 | 49,255 |
2019-02-05 | $28.49 | $28.50 | $28.19 | $28.33 | $27.28 | 88,579 |
2019-02-04 | $27.94 | $28.31 | $27.68 | $28.31 | $27.26 | 94,067 |
2019-02-01 | $27.95 | $27.99 | $27.69 | $27.98 | $26.94 | 34,677 |
2019-01-31 | $27.66 | $28.03 | $27.58 | $27.95 | $26.91 | 47,279 |
2019-01-30 | $27.24 | $27.78 | $27.16 | $27.62 | $26.60 | 163,580 |
2019-01-29 | $27.17 | $27.25 | $27.02 | $27.21 | $26.20 | 39,942 |
2019-01-28 | $26.67 | $27.17 | $26.55 | $27.09 | $26.09 | 32,279 |
2019-01-25 | $26.85 | $27.05 | $26.70 | $26.90 | $25.90 | 171,808 |
2019-01-24 | $26.18 | $26.54 | $26.18 | $26.42 | $25.44 | 41,524 |
2019-01-23 | $26.03 | $26.28 | $25.92 | $26.15 | $25.18 | 74,995 |
2019-01-22 | $26.26 | $26.26 | $25.75 | $25.86 | $24.90 | 36,352 |
2019-01-18 | $26.38 | $26.81 | $26.38 | $26.69 | $25.70 | 22,243 |
2019-01-17 | $26.08 | $26.28 | $26.01 | $26.25 | $25.28 | 13,732 |
2019-01-16 | $26.30 | $26.50 | $26.10 | $26.22 | $25.25 | 27,540 |
2019-01-15 | $26.34 | $26.34 | $26.11 | $26.31 | $25.33 | 11,795 |
2019-01-14 | $26.00 | $26.34 | $25.81 | $26.18 | $25.21 | 35,403 |
2019-01-11 | $26.01 | $26.32 | $25.89 | $26.25 | $25.28 | 26,588 |
2019-01-10 | $25.91 | $26.26 | $25.91 | $26.14 | $25.17 | 15,339 |
2019-01-09 | $25.63 | $26.37 | $25.56 | $26.04 | $25.07 | 110,540 |
2019-01-08 | $25.36 | $25.58 | $24.96 | $25.34 | $24.40 | 66,179 |
2019-01-07 | $24.79 | $25.33 | $24.79 | $25.24 | $24.30 | 48,202 |
2019-01-04 | $23.95 | $24.70 | $23.95 | $24.59 | $23.68 | 32,632 |
2019-01-03 | $23.63 | $23.72 | $23.37 | $23.58 | $22.71 | 15,286 |
2019-01-02 | $23.31 | $23.82 | $23.10 | $23.57 | $22.70 | 91,864 |
2018-12-31 | $23.26 | $23.50 | $23.03 | $23.47 | $22.60 | 58,766 |
2018-12-28 | $23.16 | $23.40 | $22.79 | $23.10 | $22.24 | 125,962 |
2018-12-27 | $22.61 | $23.34 | $22.25 | $23.34 | $22.17 | 39,289 |
2018-12-26 | $21.87 | $22.84 | $21.75 | $22.82 | $21.68 | 41,527 |
2018-12-24 | $22.47 | $22.52 | $21.87 | $21.88 | $20.79 | 47,949 |
2018-12-21 | $23.14 | $23.31 | $22.55 | $22.62 | $21.49 | 48,713 |
2018-12-20 | $23.54 | $23.66 | $23.08 | $23.08 | $21.93 | 21,868 |
2018-12-19 | $24.07 | $24.37 | $23.38 | $23.39 | $22.22 | 57,852 |
2018-12-18 | $23.83 | $24.00 | $23.72 | $23.79 | $22.60 | 280,884 |
2018-12-17 | $24.52 | $24.52 | $23.65 | $23.72 | $22.53 | 45,147 |
2018-12-14 | $24.60 | $24.86 | $24.60 | $24.60 | $23.37 | 54,148 |
2018-12-13 | $25.30 | $25.30 | $24.98 | $24.98 | $23.73 | 24,972 |
2018-12-12 | $25.69 | $25.83 | $25.54 | $25.54 | $24.26 | 39,460 |
2018-12-11 | $25.33 | $25.58 | $25.06 | $25.23 | $23.97 | 76,616 |
2018-12-10 | $25.19 | $25.47 | $24.84 | $25.03 | $23.78 | 33,176 |
2018-12-07 | $25.83 | $25.97 | $25.19 | $25.30 | $24.03 | 26,769 |
2018-12-06 | $25.37 | $25.82 | $25.10 | $25.78 | $24.49 | 157,564 |
2018-12-04 | $26.47 | $26.47 | $25.79 | $25.97 | $24.67 | 154,908 |
2018-12-03 | $26.22 | $26.65 | $26.22 | $26.53 | $25.20 | 38,034 |
2018-11-30 | $25.77 | $25.83 | $25.54 | $25.70 | $24.41 | 36,996 |
2018-11-29 | $25.23 | $25.95 | $25.23 | $25.86 | $24.57 | 113,021 |
2018-11-28 | $24.94 | $25.47 | $24.64 | $25.43 | $24.16 | 52,500 |
2018-11-27 | $25.15 | $25.20 | $24.72 | $24.85 | $23.61 | 44,370 |
2018-11-26 | $25.14 | $25.24 | $24.99 | $25.17 | $23.91 | 42,176 |
2018-11-23 | $25.01 | $25.11 | $24.74 | $24.92 | $23.67 | 5,831 |
2018-11-21 | $25.12 | $25.43 | $25.12 | $25.39 | $24.12 | 13,845 |
2018-11-20 | $25.51 | $25.51 | $24.74 | $24.80 | $23.56 | 24,984 |
2018-11-19 | $26.13 | $26.13 | $25.71 | $25.81 | $24.52 | 23,844 |
2018-11-16 | $26.08 | $26.41 | $25.87 | $26.25 | $24.94 | 18,931 |
2018-11-15 | $25.44 | $26.08 | $25.44 | $26.08 | $24.78 | 26,532 |
2018-11-14 | $25.13 | $25.43 | $25.05 | $25.43 | $24.16 | 6,700 |
2018-11-13 | $25.28 | $25.37 | $24.77 | $24.83 | $23.59 | 49,327 |
2018-11-12 | $25.62 | $25.63 | $25.30 | $25.39 | $24.12 | 18,579 |
2018-11-09 | $25.85 | $25.95 | $25.52 | $25.78 | $24.49 | 78,307 |
2018-11-08 | $26.46 | $26.52 | $26.02 | $26.14 | $24.83 | 46,902 |
2018-11-07 | $26.79 | $26.80 | $26.34 | $26.64 | $25.31 | 64,114 |
2018-11-06 | $27.01 | $27.10 | $26.51 | $26.59 | $25.26 | 24,466 |
2018-11-05 | $27.05 | $27.17 | $26.89 | $27.01 | $25.66 | 38,753 |
2018-11-02 | $26.93 | $27.24 | $26.80 | $27.13 | $25.77 | 103,541 |
2018-11-01 | $25.82 | $26.66 | $25.65 | $26.65 | $25.32 | 233,060 |
2018-10-31 | $24.90 | $25.35 | $24.74 | $25.32 | $24.05 | 21,822 |
2018-10-30 | $24.12 | $24.62 | $23.87 | $24.57 | $23.34 | 13,092 |
2018-10-29 | $24.67 | $24.87 | $23.70 | $23.97 | $22.77 | 41,576 |
2018-10-26 | $23.96 | $24.76 | $23.82 | $24.47 | $23.25 | 40,360 |
2018-10-25 | $23.85 | $24.49 | $23.72 | $24.24 | $23.03 | 97,080 |
2018-10-24 | $24.35 | $24.40 | $23.64 | $23.68 | $22.50 | 25,517 |
2018-10-23 | $24.43 | $24.43 | $24.00 | $24.31 | $23.09 | 33,337 |
2018-10-22 | $24.87 | $24.99 | $24.61 | $24.77 | $23.53 | 46,227 |
2018-10-19 | $24.84 | $25.06 | $24.83 | $24.88 | $23.64 | 25,059 |
2018-10-18 | $25.02 | $25.09 | $24.56 | $24.56 | $23.33 | 13,774 |
2018-10-17 | $25.35 | $25.40 | $25.11 | $25.37 | $24.10 | 12,507 |
2018-10-16 | $25.45 | $25.69 | $25.33 | $25.54 | $24.26 | 20,394 |
2018-10-15 | $25.00 | $25.43 | $24.89 | $25.15 | $23.89 | 54,447 |
2018-10-12 | $24.95 | $25.24 | $24.84 | $25.16 | $23.90 | 52,077 |
2018-10-11 | $24.93 | $25.05 | $24.42 | $24.42 | $23.20 | 73,636 |
2018-10-10 | $26.05 | $26.13 | $25.15 | $25.15 | $23.89 | 59,478 |
2018-10-09 | $26.19 | $26.39 | $26.01 | $26.24 | $24.93 | 43,290 |
2018-10-08 | $25.87 | $26.51 | $25.87 | $26.37 | $25.05 | 203,355 |
2018-10-05 | $26.12 | $26.57 | $25.87 | $25.98 | $24.68 | 35,559 |
2018-10-04 | $27.21 | $27.21 | $26.02 | $26.23 | $24.92 | 74,388 |
2018-10-03 | $27.67 | $28.10 | $27.31 | $27.41 | $26.04 | 211,788 |
2018-10-02 | $26.58 | $27.49 | $26.58 | $27.45 | $26.08 | 46,292 |
2018-10-01 | $26.76 | $26.98 | $26.64 | $26.70 | $25.36 | 26,436 |
2018-09-28 | $26.90 | $26.94 | $26.47 | $26.62 | $25.29 | 95,970 |
2018-09-27 | $27.59 | $27.76 | $27.00 | $27.10 | $25.74 | 129,335 |
2018-09-26 | $27.53 | $27.82 | $27.35 | $27.43 | $26.06 | 54,583 |
2018-09-25 | $26.95 | $27.62 | $26.66 | $27.50 | $26.12 | 226,806 |
2018-09-24 | $27.63 | $27.63 | $27.05 | $27.26 | $25.90 | 89,874 |
2018-09-21 | $27.57 | $27.98 | $27.35 | $27.66 | $26.28 | 152,733 |
2018-09-20 | $26.78 | $27.69 | $26.76 | $27.63 | $26.25 | 321,005 |
2018-09-19 | $25.92 | $26.53 | $25.77 | $26.52 | $25.19 | 143,371 |
2018-09-18 | $25.86 | $26.17 | $25.75 | $25.90 | $24.60 | 30,181 |
2018-09-17 | $25.21 | $25.76 | $25.18 | $25.72 | $24.43 | 148,088 |
2018-09-14 | $25.24 | $25.43 | $25.13 | $25.25 | $23.99 | 86,633 |
2018-09-13 | $25.45 | $25.78 | $25.19 | $25.24 | $23.98 | 118,961 |
2018-09-12 | $24.92 | $25.27 | $24.92 | $25.20 | $23.94 | 40,663 |
2018-09-11 | $25.01 | $25.01 | $24.78 | $24.89 | $23.65 | 49,059 |
2018-09-10 | $25.69 | $25.70 | $25.23 | $25.23 | $23.97 | 21,490 |
2018-09-07 | $25.53 | $25.98 | $25.45 | $25.68 | $24.40 | 102,053 |
2018-09-06 | $25.20 | $25.85 | $25.07 | $25.73 | $24.44 | 150,997 |
2018-09-05 | $24.97 | $25.23 | $24.56 | $25.23 | $23.97 | 246,930 |
2018-09-04 | $25.90 | $25.90 | $25.01 | $25.03 | $23.78 | 272,631 |
2018-08-31 | $25.02 | $26.16 | $25.02 | $26.11 | $24.80 | 247,864 |
2018-08-30 | $26.54 | $26.61 | $24.96 | $24.99 | $23.74 | 210,767 |
2018-08-29 | $27.35 | $27.48 | $26.90 | $27.00 | $25.65 | 64,958 |
2018-08-28 | $27.68 | $27.83 | $27.27 | $27.39 | $26.02 | 36,494 |
2018-08-27 | $27.56 | $27.86 | $27.53 | $27.63 | $26.25 | 52,034 |
2018-08-24 | $27.36 | $27.48 | $27.07 | $27.28 | $25.92 | 28,862 |
2018-08-23 | $27.15 | $27.40 | $27.08 | $27.08 | $25.73 | 10,904 |
2018-08-22 | $26.84 | $27.15 | $26.53 | $27.15 | $25.79 | 23,436 |
2018-08-21 | $26.26 | $26.79 | $26.26 | $26.55 | $25.22 | 49,030 |
2018-08-20 | $26.41 | $26.41 | $26.06 | $26.26 | $24.95 | 25,997 |
2018-08-17 | $26.76 | $26.76 | $26.17 | $26.27 | $24.96 | 461,107 |
2018-08-16 | $27.22 | $27.35 | $26.77 | $26.78 | $25.44 | 41,135 |
2018-08-15 | $27.27 | $27.27 | $26.75 | $27.07 | $25.72 | 47,722 |
2018-08-14 | $27.48 | $27.81 | $27.48 | $27.64 | $26.26 | 351,764 |
2018-08-13 | $28.19 | $28.19 | $27.26 | $27.40 | $26.03 | 81,117 |
2018-08-10 | $28.75 | $28.75 | $28.09 | $28.38 | $26.96 | 114,732 |
2018-08-09 | $28.39 | $29.52 | $28.35 | $29.26 | $27.80 | 163,831 |
2018-08-08 | $29.03 | $29.09 | $28.44 | $28.45 | $27.03 | 83,578 |
2018-08-07 | $29.20 | $29.39 | $28.84 | $28.90 | $27.45 | 81,485 |
2018-08-06 | $29.20 | $29.39 | $29.20 | $29.37 | $27.90 | 35,464 |
2018-08-03 | $28.99 | $29.43 | $28.98 | $29.34 | $27.87 | 56,774 |
2018-08-02 | $28.68 | $29.16 | $28.68 | $28.95 | $27.50 | 578,695 |
2018-08-01 | $29.46 | $29.78 | $29.46 | $29.60 | $28.12 | 11,836 |
2018-07-31 | $29.57 | $29.86 | $29.56 | $29.63 | $28.15 | 26,964 |
2018-07-30 | $30.04 | $30.04 | $29.60 | $29.64 | $28.16 | 6,625 |
2018-07-27 | $30.31 | $30.49 | $29.79 | $29.92 | $28.42 | 43,102 |
2018-07-26 | $29.99 | $30.23 | $29.95 | $30.19 | $28.68 | 27,491 |
2018-07-25 | $29.60 | $30.24 | $29.58 | $30.17 | $28.66 | 326,977 |
2018-07-24 | $29.73 | $29.80 | $29.46 | $29.57 | $28.09 | 26,279 |
2018-07-23 | $29.76 | $29.76 | $29.40 | $29.48 | $28.01 | 14,955 |
2018-07-20 | $29.78 | $30.05 | $29.70 | $29.84 | $28.35 | 93,873 |
2018-07-19 | $29.30 | $29.60 | $29.29 | $29.56 | $28.08 | 20,382 |
2018-07-18 | $29.06 | $29.76 | $29.06 | $29.67 | $28.19 | 44,736 |
2018-07-17 | $28.57 | $29.38 | $28.56 | $29.23 | $27.77 | 37,401 |
2018-07-16 | $28.47 | $28.81 | $28.47 | $28.78 | $27.34 | 20,656 |
2018-07-13 | $28.32 | $28.57 | $28.31 | $28.56 | $27.13 | 11,075 |
2018-07-12 | $28.43 | $28.61 | $28.37 | $28.40 | $26.98 | 35,340 |
2018-07-11 | $28.08 | $28.27 | $28.04 | $28.15 | $26.74 | 16,309 |
2018-07-10 | $28.64 | $28.80 | $28.39 | $28.60 | $27.17 | 30,720 |
2018-07-09 | $28.66 | $28.76 | $28.45 | $28.63 | $27.20 | 46,311 |
2018-07-06 | $28.01 | $28.33 | $28.01 | $28.27 | $26.86 | 43,887 |
2018-07-05 | $27.81 | $28.09 | $27.64 | $28.03 | $26.63 | 240,434 |
2018-07-03 | $26.78 | $27.89 | $26.69 | $27.79 | $26.40 | 73,515 |
2018-07-02 | $26.68 | $26.85 | $26.36 | $26.57 | $25.24 | 83,321 |
2018-06-29 | $27.47 | $27.47 | $26.79 | $26.97 | $25.62 | 153,073 |
2018-06-28 | $26.98 | $27.48 | $26.98 | $27.35 | $25.98 | 440,669 |
2018-06-27 | $28.48 | $28.48 | $27.00 | $27.02 | $25.67 | 259,140 |
2018-06-26 | $28.39 | $28.68 | $28.25 | $28.27 | $26.86 | 73,398 |
2018-06-25 | $28.90 | $29.08 | $28.18 | $28.31 | $26.89 | 133,472 |
2018-06-22 | $29.42 | $29.49 | $29.10 | $29.13 | $27.67 | 166,388 |
2018-06-21 | $29.25 | $30.00 | $28.94 | $28.96 | $27.51 | 578,069 |
2018-06-20 | $28.65 | $28.72 | $28.45 | $28.49 | $27.07 | 325,783 |
2018-06-19 | $27.55 | $28.60 | $27.55 | $28.38 | $26.96 | 261,452 |
2018-06-18 | $28.79 | $28.79 | $27.86 | $28.06 | $26.66 | 112,512 |
2018-06-15 | $29.35 | $29.48 | $28.83 | $29.12 | $27.66 | 92,363 |
2018-06-14 | $30.17 | $30.33 | $29.44 | $29.44 | $27.97 | 58,525 |
2018-06-13 | $30.74 | $30.90 | $30.06 | $30.08 | $28.58 | 94,113 |
2018-06-12 | $31.00 | $31.07 | $30.78 | $30.82 | $29.28 | 47,777 |
2018-06-11 | $30.89 | $31.49 | $30.76 | $31.00 | $29.45 | 72,778 |
2018-06-08 | $30.95 | $31.04 | $30.36 | $30.86 | $29.32 | 100,958 |
2018-06-07 | $31.13 | $31.14 | $30.07 | $30.44 | $28.92 | 100,986 |
2018-06-06 | $31.24 | $31.37 | $31.04 | $31.21 | $29.65 | 73,468 |
2018-06-05 | $30.32 | $31.20 | $30.32 | $31.10 | $29.54 | 51,485 |
2018-06-04 | $29.94 | $30.50 | $29.94 | $30.49 | $28.97 | 31,860 |
2018-06-01 | $30.00 | $30.00 | $29.84 | $29.84 | $28.35 | 39,047 |
2018-05-31 | $30.06 | $30.19 | $29.62 | $29.81 | $28.32 | 66,200 |
2018-05-30 | $29.82 | $30.27 | $29.82 | $30.12 | $28.61 | 40,779 |
2018-05-29 | $30.65 | $30.70 | $29.76 | $29.86 | $28.37 | 96,070 |
2018-05-25 | $31.16 | $31.24 | $31.00 | $31.17 | $29.61 | 14,800 |
2018-05-24 | $31.09 | $31.45 | $31.05 | $31.28 | $29.72 | 61,662 |
2018-05-23 | $31.09 | $31.37 | $30.96 | $31.34 | $29.77 | 199,452 |
2018-05-22 | $31.67 | $31.72 | $31.38 | $31.40 | $29.83 | 137,730 |
2018-05-21 | $31.80 | $31.89 | $31.40 | $31.57 | $29.99 | 91,464 |
2018-05-18 | $31.53 | $31.82 | $31.39 | $31.54 | $29.96 | 329,319 |
2018-05-17 | $31.63 | $31.79 | $31.39 | $31.67 | $30.09 | 157,579 |
2018-05-16 | $31.26 | $31.64 | $31.20 | $31.64 | $30.06 | 304,005 |
2018-05-15 | $30.60 | $31.33 | $30.41 | $30.95 | $29.40 | 308,097 |
2018-05-14 | $31.45 | $31.45 | $30.77 | $30.83 | $29.29 | 610,764 |
2018-05-11 | $32.38 | $32.80 | $31.55 | $31.56 | $29.98 | 155,353 |
2018-05-10 | $31.82 | $32.61 | $31.64 | $32.37 | $30.75 | 599,018 |
2018-05-09 | $31.68 | $32.17 | $31.66 | $31.98 | $30.38 | 163,134 |
2018-05-08 | $32.48 | $32.48 | $31.04 | $31.58 | $30.00 | 675,562 |
2018-05-07 | $32.69 | $33.16 | $32.55 | $32.66 | $31.03 | 210,976 |
2018-05-04 | $32.60 | $33.47 | $32.60 | $32.72 | $31.08 | 328,464 |
2018-05-03 | $33.94 | $34.02 | $32.94 | $32.95 | $31.30 | 115,765 |
2018-05-02 | $34.65 | $34.73 | $34.00 | $34.00 | $32.30 | 49,582 |
2018-05-01 | $34.74 | $35.02 | $34.42 | $34.52 | $32.79 | 22,349 |
2018-04-30 | $34.91 | $35.17 | $34.88 | $34.97 | $33.22 | 37,655 |
2018-04-27 | $34.50 | $34.82 | $34.23 | $34.70 | $32.96 | 56,484 |
2018-04-26 | $35.01 | $35.01 | $34.49 | $34.51 | $32.78 | 83,233 |
2018-04-25 | $35.00 | $35.00 | $34.52 | $34.79 | $33.05 | 99,898 |
2018-04-24 | $35.48 | $35.72 | $35.09 | $35.26 | $33.50 | 24,011 |
2018-04-23 | $35.14 | $35.47 | $35.14 | $35.27 | $33.51 | 52,062 |
2018-04-20 | $35.46 | $35.46 | $35.04 | $35.24 | $33.48 | 50,729 |
2018-04-19 | $36.29 | $36.29 | $35.42 | $35.65 | $33.87 | 20,918 |
2018-04-18 | $35.98 | $36.36 | $35.86 | $36.15 | $34.34 | 82,047 |
2018-04-17 | $35.09 | $35.92 | $35.08 | $35.85 | $34.06 | 276,574 |
2018-04-16 | $35.68 | $35.68 | $35.12 | $35.17 | $33.41 | 28,744 |
2018-04-13 | $35.68 | $35.73 | $35.50 | $35.50 | $33.72 | 85,169 |
2018-04-12 | $35.62 | $35.85 | $35.62 | $35.70 | $33.91 | 17,461 |
2018-04-11 | $35.99 | $35.99 | $35.57 | $35.58 | $33.80 | 28,580 |
2018-04-10 | $35.89 | $36.07 | $35.82 | $36.03 | $34.23 | 18,324 |
2018-04-09 | $35.88 | $36.01 | $35.57 | $35.57 | $33.79 | 59,817 |
2018-04-06 | $35.70 | $35.92 | $35.48 | $35.60 | $33.82 | 46,060 |
2018-04-05 | $36.00 | $36.21 | $35.85 | $35.94 | $34.14 | 79,210 |
2018-04-04 | $34.86 | $35.76 | $34.81 | $35.75 | $33.96 | 146,178 |
2018-04-03 | $35.49 | $35.55 | $35.21 | $35.43 | $33.66 | 83,843 |
2018-04-02 | $35.64 | $35.69 | $35.18 | $35.42 | $33.65 | 15,427 |
2018-03-29 | $35.08 | $35.82 | $35.08 | $35.68 | $33.90 | 116,586 |
2018-03-28 | $35.24 | $35.50 | $34.93 | $35.00 | $33.25 | 41,973 |
2018-03-27 | $35.80 | $35.91 | $35.28 | $35.34 | $33.57 | 51,818 |
2018-03-26 | $35.71 | $35.75 | $35.28 | $35.71 | $33.92 | 71,482 |
2018-03-23 | $35.57 | $35.57 | $34.94 | $35.00 | $33.25 | 59,587 |
2018-03-22 | $35.95 | $36.09 | $35.43 | $35.49 | $33.72 | 84,462 |
2018-03-21 | $36.30 | $36.58 | $36.09 | $36.50 | $34.67 | 71,236 |
2018-03-20 | $36.32 | $36.40 | $35.95 | $36.11 | $34.30 | 76,470 |
2018-03-19 | $36.79 | $36.85 | $36.02 | $36.14 | $34.33 | 95,105 |
2018-03-16 | $37.20 | $37.20 | $36.89 | $36.91 | $35.06 | 26,646 |
2018-03-15 | $37.48 | $37.48 | $37.09 | $37.16 | $35.30 | 128,802 |
2018-03-14 | $37.78 | $37.92 | $37.51 | $37.59 | $35.71 | 36,846 |
2018-03-13 | $38.22 | $38.29 | $37.67 | $37.78 | $35.89 | 83,750 |
2018-03-12 | $37.91 | $38.17 | $37.81 | $38.05 | $36.15 | 251,699 |
2018-03-09 | $37.23 | $38.05 | $37.23 | $37.92 | $36.02 | 221,843 |
2018-03-08 | $36.85 | $37.14 | $36.79 | $36.84 | $35.00 | 42,437 |
2018-03-07 | $36.94 | $37.09 | $36.70 | $37.02 | $35.17 | 28,334 |
2018-03-06 | $36.97 | $37.39 | $36.97 | $37.20 | $35.34 | 49,225 |
2018-03-05 | $36.15 | $36.77 | $36.15 | $36.59 | $34.76 | 111,824 |
2018-03-02 | $36.23 | $36.64 | $35.91 | $36.50 | $34.67 | 272,369 |
2018-03-01 | $37.19 | $37.19 | $36.47 | $36.69 | $34.86 | 197,771 |
2018-02-28 | $37.18 | $37.39 | $36.98 | $37.02 | $35.17 | 157,255 |
2018-02-27 | $37.39 | $37.57 | $36.70 | $36.79 | $34.95 | 111,663 |
2018-02-26 | $37.67 | $37.71 | $37.32 | $37.71 | $35.82 | 60,954 |
2018-02-23 | $36.90 | $37.49 | $36.75 | $37.40 | $35.53 | 95,941 |
2018-02-22 | $37.15 | $37.30 | $36.83 | $36.93 | $35.08 | 134,841 |
2018-02-21 | $37.03 | $37.36 | $36.74 | $36.78 | $34.94 | 161,502 |
2018-02-20 | $36.46 | $37.16 | $36.46 | $36.94 | $35.09 | 312,839 |
2018-02-16 | $36.73 | $37.25 | $36.73 | $36.85 | $35.01 | 100,249 |
2018-02-15 | $36.59 | $36.82 | $36.23 | $36.75 | $34.91 | 145,012 |
2018-02-14 | $34.99 | $36.25 | $34.85 | $36.25 | $34.44 | 48,744 |
2018-02-13 | $34.99 | $35.30 | $34.79 | $35.19 | $33.43 | 104,961 |
2018-02-12 | $34.05 | $35.23 | $34.05 | $34.99 | $33.24 | 235,327 |
2018-02-09 | $34.63 | $34.63 | $32.83 | $33.68 | $32.00 | 173,546 |
2018-02-08 | $35.29 | $35.29 | $34.11 | $34.13 | $32.42 | 208,575 |
2018-02-07 | $35.54 | $36.06 | $35.19 | $35.20 | $33.44 | 102,468 |
2018-02-06 | $34.62 | $35.94 | $33.64 | $35.71 | $33.92 | 198,430 |
2018-02-05 | $35.99 | $36.00 | $34.82 | $35.11 | $33.35 | 174,912 |
2018-02-02 | $37.56 | $37.64 | $36.40 | $36.41 | $34.59 | 273,698 |
2018-02-01 | $38.29 | $38.41 | $37.91 | $38.01 | $36.11 | 67,289 |
2018-01-31 | $37.89 | $38.26 | $37.89 | $38.16 | $36.25 | 39,403 |
2018-01-30 | $37.70 | $37.81 | $37.22 | $37.61 | $35.73 | 91,719 |
2018-01-29 | $38.20 | $38.37 | $37.86 | $37.92 | $36.02 | 66,992 |
2018-01-26 | $37.98 | $38.46 | $37.98 | $38.39 | $36.47 | 122,174 |
2018-01-25 | $37.90 | $37.96 | $37.65 | $37.73 | $35.84 | 102,387 |
2018-01-24 | $38.03 | $38.36 | $37.66 | $37.76 | $35.87 | 316,058 |
2018-01-23 | $37.83 | $37.89 | $37.72 | $37.77 | $35.88 | 89,324 |
2018-01-22 | $37.75 | $37.82 | $37.56 | $37.79 | $35.90 | 51,147 |
2018-01-19 | $37.86 | $37.86 | $37.41 | $37.51 | $35.63 | 125,058 |
2018-01-18 | $37.65 | $37.84 | $37.58 | $37.71 | $35.82 | 77,752 |
2018-01-17 | $37.73 | $37.79 | $37.54 | $37.57 | $35.69 | 163,332 |
2018-01-16 | $37.55 | $37.75 | $37.41 | $37.41 | $35.54 | 112,555 |
2018-01-12 | $37.00 | $37.33 | $36.90 | $37.29 | $35.43 | 109,639 |
2018-01-11 | $36.59 | $36.93 | $36.59 | $36.85 | $35.01 | 206,492 |
2018-01-10 | $36.22 | $36.57 | $36.21 | $36.44 | $34.62 | 96,051 |
2018-01-09 | $36.70 | $36.78 | $36.34 | $36.44 | $34.62 | 51,939 |
2018-01-08 | $36.52 | $36.62 | $36.24 | $36.56 | $34.73 | 105,195 |
2018-01-05 | $36.52 | $36.62 | $36.45 | $36.49 | $34.67 | 57,036 |
2018-01-04 | $36.42 | $36.56 | $36.16 | $36.45 | $34.63 | 65,730 |
2018-01-03 | $36.09 | $36.28 | $36.02 | $36.24 | $34.43 | 161,618 |
2018-01-02 | $35.61 | $36.06 | $35.45 | $35.95 | $34.15 | 81,171 |
2017-12-29 | $35.41 | $35.48 | $35.13 | $35.31 | $33.54 | 136,374 |
2017-12-28 | $35.74 | $35.74 | $35.31 | $35.44 | $33.67 | 71,475 |
2017-12-27 | $35.69 | $35.70 | $35.44 | $35.63 | $33.68 | 28,593 |
2017-12-26 | $35.60 | $35.72 | $35.45 | $35.50 | $33.56 | 65,702 |
2017-12-22 | $35.66 | $35.70 | $35.48 | $35.52 | $33.58 | 23,145 |
2017-12-21 | $35.39 | $35.63 | $35.39 | $35.46 | $33.52 | 48,207 |
2017-12-20 | $35.56 | $35.56 | $35.08 | $35.42 | $33.48 | 75,037 |
2017-12-19 | $35.23 | $35.58 | $34.98 | $35.43 | $33.49 | 108,443 |
2017-12-18 | $35.07 | $35.19 | $34.99 | $35.12 | $33.20 | 123,319 |
2017-12-15 | $34.82 | $34.82 | $34.46 | $34.63 | $32.74 | 113,721 |
2017-12-14 | $34.99 | $35.13 | $34.72 | $34.79 | $32.89 | 85,018 |
2017-12-13 | $34.50 | $35.08 | $34.50 | $35.00 | $33.09 | 78,454 |
2017-12-12 | $33.96 | $34.39 | $33.96 | $34.34 | $32.46 | 75,122 |
2017-12-11 | $33.46 | $33.93 | $33.46 | $33.91 | $32.06 | 77,603 |
2017-12-08 | $32.93 | $33.34 | $32.86 | $33.30 | $31.48 | 56,498 |
2017-12-07 | $32.37 | $32.75 | $32.35 | $32.71 | $30.92 | 80,991 |
2017-12-06 | $32.15 | $32.53 | $32.09 | $32.37 | $30.60 | 29,059 |
2017-12-05 | $32.32 | $32.57 | $32.27 | $32.32 | $30.55 | 77,643 |
2017-12-04 | $32.77 | $32.92 | $32.40 | $32.40 | $30.63 | 65,207 |
2017-12-01 | $32.31 | $32.64 | $32.31 | $32.39 | $30.62 | 43,586 |
2017-11-30 | $32.22 | $32.43 | $32.15 | $32.27 | $30.51 | 119,129 |
2017-11-29 | $32.27 | $32.27 | $32.03 | $32.07 | $30.32 | 148,618 |
2017-11-28 | $32.38 | $32.38 | $32.12 | $32.18 | $30.42 | 41,406 |
2017-11-27 | $32.63 | $32.83 | $32.32 | $32.34 | $30.57 | 32,044 |
2017-11-24 | $32.41 | $32.72 | $32.36 | $32.72 | $30.93 | 16,936 |
2017-11-22 | $32.09 | $32.38 | $32.09 | $32.37 | $30.60 | 22,811 |
2017-11-21 | $32.01 | $32.25 | $32.01 | $32.07 | $30.32 | 64,057 |
2017-11-20 | $31.93 | $31.93 | $31.52 | $31.74 | $30.00 | 26,260 |
2017-11-17 | $31.82 | $32.00 | $31.73 | $31.97 | $30.22 | 48,046 |
2017-11-16 | $31.24 | $31.88 | $31.19 | $31.75 | $30.01 | 106,310 |
2017-11-15 | $30.51 | $31.23 | $30.13 | $31.01 | $29.31 | 176,855 |
2017-11-14 | $31.89 | $31.89 | $30.68 | $30.68 | $29.00 | 129,826 |
2017-11-13 | $32.28 | $32.28 | $31.85 | $31.96 | $30.21 | 43,634 |
2017-11-10 | $32.73 | $32.77 | $32.26 | $32.37 | $30.60 | 81,099 |
2017-11-09 | $32.70 | $32.95 | $32.51 | $32.73 | $30.94 | 94,248 |
2017-11-08 | $32.78 | $32.89 | $32.63 | $32.71 | $30.92 | 103,356 |
2017-11-07 | $33.29 | $33.30 | $32.58 | $32.73 | $30.94 | 69,174 |
2017-11-06 | $32.96 | $33.28 | $32.80 | $33.28 | $31.46 | 42,612 |
2017-11-03 | $32.61 | $33.17 | $32.52 | $32.88 | $31.08 | 86,991 |
2017-11-02 | $32.13 | $32.27 | $32.05 | $32.18 | $30.42 | 48,575 |
2017-11-01 | $32.24 | $32.24 | $31.85 | $31.95 | $30.20 | 76,089 |
2017-10-31 | $31.88 | $32.07 | $31.76 | $32.00 | $30.25 | 82,997 |
2017-10-30 | $31.91 | $31.93 | $31.63 | $31.76 | $30.02 | 56,161 |
2017-10-27 | $31.97 | $31.97 | $31.75 | $31.86 | $30.12 | 61,014 |
2017-10-26 | $32.17 | $32.17 | $31.78 | $31.79 | $30.05 | 86,182 |
2017-10-25 | $32.16 | $32.31 | $31.53 | $31.79 | $30.05 | 90,483 |
2017-10-24 | $32.14 | $32.23 | $31.89 | $32.01 | $30.26 | 128,841 |
2017-10-23 | $31.53 | $32.20 | $31.40 | $32.02 | $30.27 | 147,687 |
2017-10-20 | $31.44 | $31.52 | $31.33 | $31.42 | $29.70 | 82,500 |
2017-10-19 | $31.41 | $31.47 | $31.18 | $31.47 | $29.75 | 87,609 |
2017-10-18 | $31.56 | $31.76 | $31.52 | $31.58 | $29.85 | 55,224 |
2017-10-17 | $31.51 | $31.73 | $31.36 | $31.51 | $29.79 | 55,753 |
2017-10-16 | $32.10 | $32.15 | $31.42 | $31.55 | $29.83 | 77,625 |
2017-10-13 | $32.03 | $32.04 | $31.80 | $31.90 | $30.16 | 65,364 |
2017-10-12 | $32.25 | $32.36 | $31.68 | $31.76 | $30.02 | 66,075 |
2017-10-11 | $32.45 | $32.57 | $32.37 | $32.44 | $30.67 | 29,150 |
2017-10-10 | $32.42 | $32.44 | $32.29 | $32.35 | $30.58 | 25,992 |
2017-10-09 | $32.46 | $32.56 | $32.22 | $32.26 | $30.50 | 73,270 |
2017-10-06 | $32.33 | $32.74 | $32.30 | $32.37 | $30.60 | 145,108 |
2017-10-05 | $32.38 | $32.57 | $32.38 | $32.49 | $30.71 | 55,209 |
2017-10-04 | $32.34 | $32.48 | $32.04 | $32.29 | $30.52 | 63,680 |
2017-10-03 | $32.15 | $32.30 | $31.89 | $32.26 | $30.50 | 172,273 |
2017-10-02 | $31.84 | $32.20 | $31.76 | $32.11 | $30.35 | 114,442 |
2017-09-29 | $31.35 | $31.81 | $31.35 | $31.80 | $30.06 | 196,718 |
2017-09-28 | $30.95 | $31.26 | $30.95 | $31.22 | $29.51 | 37,540 |
2017-09-27 | $31.16 | $31.34 | $30.89 | $31.03 | $29.33 | 76,753 |
2017-09-26 | $31.21 | $31.36 | $31.07 | $31.09 | $29.39 | 71,719 |
2017-09-25 | $31.62 | $31.69 | $31.02 | $31.12 | $29.42 | 47,752 |
2017-09-22 | $31.35 | $31.82 | $31.29 | $31.73 | $30.00 | 42,215 |
2017-09-21 | $31.39 | $31.53 | $31.20 | $31.29 | $29.58 | 60,156 |
2017-09-20 | $31.57 | $31.80 | $31.24 | $31.36 | $29.65 | 50,685 |
2017-09-19 | $31.47 | $31.55 | $30.91 | $31.54 | $29.82 | 32,869 |
2017-09-18 | $31.29 | $31.44 | $31.10 | $31.32 | $29.61 | 55,214 |
2017-09-15 | $31.33 | $31.33 | $31.03 | $31.14 | $29.44 | 18,167 |
2017-09-14 | $31.07 | $31.35 | $31.07 | $31.15 | $29.45 | 35,719 |
2017-09-13 | $31.25 | $31.34 | $31.09 | $31.22 | $29.51 | 57,425 |
2017-09-12 | $31.16 | $31.24 | $30.95 | $31.11 | $29.41 | 17,023 |
2017-09-11 | $30.49 | $31.12 | $30.49 | $31.03 | $29.33 | 55,768 |
2017-09-08 | $30.54 | $30.54 | $30.21 | $30.33 | $28.67 | 14,341 |
2017-09-07 | $30.51 | $30.68 | $30.48 | $30.63 | $28.96 | 19,526 |
2017-09-06 | $30.45 | $30.53 | $30.34 | $30.52 | $28.85 | 74,339 |
2017-09-05 | $29.96 | $30.50 | $29.96 | $30.39 | $28.73 | 53,843 |
2017-09-01 | $29.91 | $30.04 | $29.69 | $29.90 | $28.27 | 57,702 |
2017-08-31 | $29.60 | $29.95 | $29.57 | $29.71 | $28.09 | 194,002 |
2017-08-30 | $29.50 | $29.50 | $29.34 | $29.49 | $27.88 | 45,728 |
2017-08-29 | $29.52 | $29.61 | $29.37 | $29.49 | $27.87 | 207,707 |
2017-08-28 | $29.82 | $29.90 | $29.60 | $29.70 | $28.08 | 67,004 |
2017-08-25 | $29.75 | $29.83 | $29.65 | $29.76 | $28.13 | 25,154 |
2017-08-24 | $29.45 | $29.63 | $29.39 | $29.62 | $28.00 | 16,757 |
2017-08-23 | $29.24 | $29.44 | $29.14 | $29.42 | $27.81 | 41,054 |
2017-08-22 | $29.12 | $29.33 | $29.10 | $29.14 | $27.55 | 100,858 |
2017-08-21 | $29.06 | $29.14 | $28.92 | $28.96 | $27.38 | 43,515 |
2017-08-18 | $28.88 | $29.16 | $28.84 | $29.01 | $27.42 | 39,710 |
2017-08-17 | $29.15 | $29.29 | $28.83 | $28.83 | $27.25 | 32,840 |
2017-08-16 | $29.33 | $29.33 | $29.15 | $29.24 | $27.64 | 53,355 |
2017-08-15 | $29.36 | $29.36 | $28.87 | $29.14 | $27.55 | 74,754 |
2017-08-14 | $28.61 | $29.30 | $28.52 | $29.27 | $27.67 | 313,675 |
2017-08-11 | $27.66 | $28.22 | $27.40 | $28.18 | $26.64 | 35,370 |
2017-08-10 | $28.03 | $28.12 | $27.67 | $27.75 | $26.23 | 123,480 |
2017-08-09 | $28.14 | $28.25 | $28.03 | $28.14 | $26.60 | 48,776 |
2017-08-08 | $28.64 | $28.64 | $28.31 | $28.36 | $26.81 | 91,147 |
2017-08-07 | $28.79 | $28.79 | $28.52 | $28.59 | $27.03 | 46,034 |
2017-08-04 | $28.87 | $28.99 | $28.70 | $28.83 | $27.25 | 161,072 |
2017-08-03 | $29.32 | $29.57 | $29.32 | $29.53 | $27.92 | 56,321 |
2017-08-02 | $29.73 | $29.73 | $29.40 | $29.64 | $28.02 | 20,975 |
2017-08-01 | $29.77 | $29.80 | $29.63 | $29.74 | $28.11 | 101,674 |
2017-07-31 | $29.87 | $29.92 | $29.61 | $29.70 | $28.08 | 22,441 |
2017-07-28 | $29.65 | $29.91 | $29.65 | $29.87 | $28.24 | 29,222 |
2017-07-27 | $29.88 | $29.99 | $29.62 | $29.83 | $28.20 | 43,408 |
2017-07-26 | $29.74 | $29.92 | $29.74 | $29.83 | $28.20 | 82,670 |
2017-07-25 | $29.69 | $29.76 | $29.60 | $29.75 | $28.12 | 108,931 |
2017-07-24 | $29.77 | $29.79 | $29.58 | $29.62 | $28.00 | 22,323 |
2017-07-21 | $29.78 | $29.85 | $29.61 | $29.64 | $28.02 | 82,581 |
2017-07-20 | $29.79 | $29.99 | $29.76 | $29.87 | $28.24 | 205,060 |
2017-07-19 | $29.58 | $29.79 | $29.48 | $29.76 | $28.13 | 369,834 |
2017-07-18 | $29.88 | $29.88 | $29.47 | $29.57 | $27.95 | 370,823 |
2017-07-17 | $30.00 | $30.20 | $29.84 | $29.92 | $28.28 | 57,685 |
2017-07-14 | $30.10 | $30.10 | $29.91 | $30.07 | $28.43 | 46,974 |
2017-07-13 | $30.14 | $30.15 | $29.78 | $30.00 | $28.36 | 34,592 |
2017-07-12 | $29.95 | $30.15 | $29.95 | $30.12 | $28.47 | 58,236 |
2017-07-11 | $29.43 | $29.60 | $29.25 | $29.52 | $27.91 | 60,794 |
2017-07-10 | $29.30 | $29.45 | $29.25 | $29.33 | $27.73 | 43,599 |
2017-07-07 | $29.36 | $29.38 | $29.21 | $29.29 | $27.69 | 16,113 |
2017-07-06 | $29.43 | $29.48 | $29.32 | $29.40 | $27.79 | 21,311 |
2017-07-05 | $29.76 | $29.77 | $29.52 | $29.64 | $28.02 | 35,623 |
2017-07-03 | $29.45 | $29.82 | $29.45 | $29.81 | $28.18 | 46,992 |
2017-06-30 | $29.15 | $29.45 | $29.02 | $29.29 | $27.69 | 355,948 |
2017-06-29 | $29.40 | $29.40 | $28.86 | $29.11 | $27.51 | 145,941 |
2017-06-28 | $29.05 | $29.48 | $28.91 | $29.45 | $27.84 | 51,201 |
2017-06-27 | $29.34 | $29.34 | $28.94 | $28.98 | $27.40 | 63,859 |
2017-06-26 | $29.70 | $29.70 | $29.34 | $29.40 | $27.79 | 23,862 |
2017-06-23 | $29.60 | $29.67 | $29.48 | $29.54 | $27.93 | 36,246 |
2017-06-22 | $29.26 | $29.69 | $29.17 | $29.66 | $28.04 | 98,599 |
2017-06-21 | $28.86 | $29.22 | $28.58 | $29.18 | $27.58 | 243,190 |
2017-06-20 | $29.90 | $29.95 | $29.53 | $29.77 | $28.14 | 246,585 |
2017-06-19 | $29.54 | $29.99 | $29.54 | $29.89 | $28.26 | 69,248 |
2017-06-16 | $29.18 | $29.30 | $29.07 | $29.29 | $27.69 | 60,061 |
2017-06-15 | $29.21 | $29.32 | $29.04 | $29.10 | $27.51 | 127,687 |
2017-06-14 | $30.16 | $30.16 | $29.45 | $29.56 | $27.94 | 45,195 |
2017-06-13 | $29.82 | $30.03 | $29.73 | $29.96 | $28.32 | 152,383 |
2017-06-12 | $30.21 | $30.21 | $29.78 | $29.85 | $28.22 | 157,129 |
2017-06-09 | $30.65 | $30.80 | $30.06 | $30.22 | $28.57 | 52,239 |
2017-06-08 | $30.90 | $30.90 | $30.53 | $30.56 | $28.89 | 22,498 |
2017-06-07 | $30.93 | $31.00 | $30.58 | $30.70 | $29.02 | 20,214 |
2017-06-06 | $30.76 | $30.98 | $30.76 | $30.85 | $29.16 | 30,551 |
2017-06-05 | $30.83 | $30.96 | $30.58 | $30.76 | $29.08 | 35,507 |
2017-06-02 | $30.94 | $30.94 | $30.77 | $30.84 | $29.15 | 67,706 |
2017-06-01 | $30.37 | $30.90 | $30.37 | $30.83 | $29.14 | 16,754 |
2017-05-31 | $30.47 | $30.52 | $30.27 | $30.31 | $28.65 | 107,089 |
2017-05-30 | $30.85 | $30.98 | $30.47 | $30.52 | $28.85 | 206,406 |
2017-05-26 | $30.75 | $30.97 | $30.72 | $30.88 | $29.19 | 93,436 |
2017-05-25 | $30.53 | $30.75 | $30.53 | $30.68 | $29.00 | 123,453 |
2017-05-24 | $30.26 | $30.49 | $30.20 | $30.43 | $28.77 | 47,858 |
2017-05-23 | $30.03 | $30.25 | $30.03 | $30.11 | $28.46 | 79,773 |
2017-05-22 | $30.19 | $30.31 | $30.04 | $30.07 | $28.43 | 256,631 |
2017-05-19 | $29.73 | $30.24 | $29.73 | $30.15 | $28.50 | 189,799 |
2017-05-18 | $29.52 | $29.64 | $28.87 | $29.51 | $27.90 | 258,923 |
2017-05-17 | $30.74 | $30.75 | $30.35 | $30.35 | $28.69 | 150,266 |
2017-05-16 | $30.95 | $31.96 | $30.86 | $31.13 | $29.43 | 255,629 |
2017-05-15 | $30.69 | $30.97 | $30.69 | $30.96 | $29.27 | 150,036 |
2017-05-12 | $30.25 | $30.60 | $30.25 | $30.41 | $28.75 | 47,982 |
2017-05-11 | $30.16 | $30.27 | $30.07 | $30.21 | $28.55 | 39,099 |
2017-05-10 | $29.93 | $30.27 | $29.89 | $30.16 | $28.51 | 92,588 |
2017-05-09 | $29.91 | $29.92 | $29.78 | $29.88 | $28.25 | 65,453 |
2017-05-08 | $29.92 | $29.92 | $29.69 | $29.79 | $28.16 | 51,956 |
2017-05-05 | $29.15 | $29.97 | $29.15 | $29.97 | $28.33 | 85,906 |
2017-05-04 | $29.09 | $29.09 | $28.77 | $28.83 | $27.25 | 41,889 |
2017-05-03 | $28.97 | $29.21 | $28.91 | $29.19 | $27.59 | 13,276 |
2017-05-02 | $28.92 | $29.10 | $28.75 | $29.08 | $27.49 | 22,119 |
2017-05-01 | $28.75 | $29.00 | $28.72 | $28.92 | $27.34 | 30,379 |
2017-04-28 | $28.69 | $28.71 | $28.57 | $28.68 | $27.11 | 40,142 |
2017-04-27 | $28.82 | $28.82 | $28.51 | $28.63 | $27.06 | 29,723 |
2017-04-26 | $29.01 | $29.01 | $28.75 | $28.76 | $27.19 | 40,163 |
2017-04-25 | $29.08 | $29.08 | $28.88 | $29.00 | $27.41 | 37,517 |
2017-04-24 | $29.00 | $29.00 | $28.88 | $28.94 | $27.36 | 134,827 |
2017-04-21 | $28.89 | $28.89 | $28.62 | $28.66 | $27.09 | 128,719 |
2017-04-20 | $28.78 | $28.85 | $28.68 | $28.84 | $27.26 | 124,698 |
2017-04-19 | $28.93 | $28.93 | $28.55 | $28.62 | $27.06 | 24,921 |
2017-04-18 | $28.86 | $28.98 | $28.73 | $28.80 | $27.23 | 47,739 |
2017-04-17 | $28.84 | $29.03 | $28.74 | $29.03 | $27.44 | 38,530 |
2017-04-13 | $28.84 | $28.97 | $28.65 | $28.66 | $27.09 | 28,133 |
2017-04-12 | $29.08 | $29.13 | $28.80 | $28.87 | $27.29 | 23,815 |
2017-04-11 | $29.10 | $29.20 | $29.03 | $29.18 | $27.58 | 28,628 |
2017-04-10 | $28.80 | $29.07 | $28.80 | $29.01 | $27.42 | 131,874 |
2017-04-07 | $28.83 | $28.99 | $28.80 | $28.83 | $27.25 | 49,155 |
2017-04-06 | $28.49 | $28.90 | $28.49 | $28.80 | $27.23 | 37,585 |
2017-04-05 | $28.97 | $29.04 | $28.52 | $28.54 | $26.98 | 66,527 |
2017-04-04 | $28.81 | $28.96 | $28.65 | $28.89 | $27.31 | 213,483 |
2017-04-03 | $28.37 | $28.71 | $28.26 | $28.70 | $27.13 | 79,457 |
2017-03-31 | $28.28 | $28.35 | $28.18 | $28.25 | $26.70 | 52,737 |
2017-03-30 | $28.26 | $28.34 | $28.18 | $28.24 | $26.70 | 108,368 |
2017-03-29 | $27.95 | $28.15 | $27.86 | $28.08 | $26.55 | 87,182 |
2017-03-28 | $27.62 | $27.96 | $27.62 | $27.86 | $26.34 | 50,712 |
2017-03-27 | $27.27 | $27.61 | $27.27 | $27.60 | $26.09 | 23,455 |
2017-03-24 | $27.42 | $27.63 | $27.28 | $27.60 | $26.09 | 140,152 |
2017-03-23 | $27.22 | $27.47 | $27.13 | $27.34 | $25.85 | 41,299 |
2017-03-22 | $27.11 | $27.29 | $26.99 | $27.21 | $25.72 | 104,088 |
2017-03-21 | $27.64 | $27.86 | $27.06 | $27.06 | $25.58 | 112,645 |
2017-03-20 | $27.48 | $27.70 | $27.46 | $27.70 | $26.19 | 46,425 |
2017-03-17 | $27.59 | $27.70 | $27.46 | $27.48 | $25.98 | 46,016 |
2017-03-16 | $27.52 | $27.64 | $27.47 | $27.60 | $26.09 | 33,364 |
2017-03-15 | $26.73 | $27.31 | $26.73 | $27.26 | $25.77 | 21,700 |
2017-03-14 | $26.75 | $26.75 | $26.47 | $26.74 | $25.28 | 46,123 |
2017-03-13 | $26.54 | $26.81 | $26.53 | $26.80 | $25.34 | 37,285 |
2017-03-10 | $26.45 | $26.53 | $26.30 | $26.41 | $24.97 | 19,450 |
2017-03-09 | $26.28 | $26.40 | $26.07 | $26.20 | $24.77 | 44,025 |
2017-03-08 | $26.39 | $26.61 | $26.33 | $26.40 | $24.96 | 23,089 |
2017-03-07 | $26.63 | $26.65 | $26.46 | $26.48 | $25.03 | 9,490 |
2017-03-06 | $26.56 | $26.61 | $26.46 | $26.56 | $25.11 | 43,826 |
2017-03-03 | $26.35 | $26.71 | $26.35 | $26.69 | $25.23 | 411,046 |
2017-03-02 | $26.75 | $26.75 | $26.40 | $26.42 | $24.98 | 50,129 |
2017-03-01 | $26.57 | $26.82 | $26.54 | $26.79 | $25.33 | 30,653 |
2017-02-28 | $26.51 | $26.51 | $26.25 | $26.28 | $24.84 | 57,437 |
2017-02-27 | $26.67 | $26.67 | $26.36 | $26.40 | $24.96 | 43,084 |
2017-02-24 | $26.56 | $26.56 | $26.12 | $26.47 | $25.02 | 65,669 |
2017-02-23 | $27.09 | $27.09 | $26.54 | $26.59 | $25.14 | 72,149 |
2017-02-22 | $27.03 | $27.11 | $26.88 | $27.01 | $25.54 | 26,720 |
2017-02-21 | $26.87 | $27.05 | $26.83 | $27.00 | $25.52 | 77,614 |
2017-02-17 | $26.77 | $26.77 | $26.59 | $26.67 | $25.21 | 25,830 |
2017-02-16 | $27.14 | $27.15 | $26.79 | $26.81 | $25.34 | 103,951 |
2017-02-15 | $27.00 | $27.15 | $26.87 | $27.12 | $25.64 | 85,047 |
2017-02-14 | $26.97 | $27.00 | $26.73 | $27.00 | $25.52 | 81,254 |
2017-02-13 | $27.00 | $27.15 | $26.89 | $26.89 | $25.42 | 111,521 |
2017-02-10 | $26.73 | $26.93 | $26.69 | $26.87 | $25.40 | 94,532 |
2017-02-09 | $26.44 | $26.61 | $26.39 | $26.57 | $25.12 | 88,850 |
2017-02-08 | $26.32 | $26.32 | $26.02 | $26.25 | $24.82 | 51,126 |
2017-02-07 | $26.57 | $26.68 | $26.25 | $26.39 | $24.95 | 36,188 |
2017-02-06 | $26.62 | $26.62 | $26.28 | $26.51 | $25.06 | 78,921 |
2017-02-03 | $26.42 | $26.61 | $26.35 | $26.49 | $25.04 | 77,427 |
2017-02-02 | $25.86 | $26.34 | $25.86 | $26.19 | $24.76 | 69,292 |
2017-02-01 | $25.85 | $25.94 | $25.66 | $25.86 | $24.45 | 67,657 |
2017-01-31 | $25.41 | $25.70 | $25.40 | $25.68 | $24.28 | 24,778 |
2017-01-30 | $25.84 | $25.84 | $25.34 | $25.54 | $24.14 | 21,850 |
2017-01-27 | $25.89 | $25.93 | $25.74 | $25.75 | $24.34 | 56,288 |
2017-01-26 | $26.16 | $26.16 | $25.81 | $25.81 | $24.40 | 16,144 |
2017-01-25 | $25.88 | $26.10 | $25.88 | $26.03 | $24.61 | 102,214 |
2017-01-24 | $25.81 | $25.98 | $25.78 | $25.86 | $24.45 | 116,890 |
2017-01-23 | $25.52 | $25.73 | $25.34 | $25.67 | $24.27 | 110,418 |
2017-01-20 | $25.20 | $25.36 | $25.14 | $25.25 | $23.87 | 54,824 |
2017-01-19 | $25.13 | $25.22 | $24.97 | $24.97 | $23.61 | 18,550 |
2017-01-18 | $25.31 | $25.36 | $25.13 | $25.19 | $23.81 | 31,814 |
2017-01-17 | $25.24 | $25.28 | $25.11 | $25.20 | $23.82 | 134,090 |
2017-01-13 | $24.92 | $25.19 | $24.92 | $25.13 | $23.76 | 111,834 |
2017-01-12 | $25.17 | $25.17 | $24.85 | $24.90 | $23.54 | 53,641 |
2017-01-11 | $25.17 | $25.20 | $24.79 | $24.99 | $23.62 | 63,853 |
2017-01-10 | $24.49 | $25.06 | $24.49 | $25.05 | $23.68 | 73,492 |
2017-01-09 | $24.31 | $24.49 | $24.23 | $24.45 | $23.11 | 42,740 |
2017-01-06 | $23.99 | $24.36 | $23.94 | $24.34 | $23.01 | 146,271 |
2017-01-05 | $23.96 | $24.22 | $23.96 | $24.20 | $22.88 | 111,451 |
2017-01-04 | $23.77 | $23.89 | $23.66 | $23.86 | $22.56 | 21,979 |
2017-01-03 | $23.22 | $23.77 | $23.22 | $23.68 | $22.39 | 33,342 |
2016-12-30 | $22.93 | $23.10 | $22.93 | $23.06 | $21.80 | 3,586 |
2016-12-29 | $22.88 | $23.08 | $22.68 | $23.08 | $21.82 | 7,450 |
2016-12-28 | $22.92 | $22.92 | $22.63 | $22.63 | $21.39 | 99,721 |
2016-12-27 | $22.74 | $22.84 | $22.65 | $22.83 | $21.50 | 17,585 |
2016-12-23 | $22.57 | $22.62 | $22.44 | $22.58 | $21.27 | 10,340 |
2016-12-22 | $22.50 | $22.64 | $22.33 | $22.50 | $21.19 | 93,977 |
2016-12-21 | $22.47 | $22.61 | $22.21 | $22.56 | $21.25 | 73,553 |
2016-12-20 | $22.42 | $22.42 | $22.22 | $22.40 | $21.10 | 116,494 |
2016-12-19 | $22.64 | $22.64 | $22.23 | $22.24 | $20.95 | 56,917 |
2016-12-16 | $22.84 | $22.84 | $22.52 | $22.59 | $21.28 | 11,721 |
2016-12-15 | $22.76 | $22.98 | $22.68 | $22.83 | $21.50 | 30,237 |
2016-12-14 | $23.26 | $23.28 | $22.89 | $22.90 | $21.57 | 49,484 |
2016-12-13 | $23.26 | $23.38 | $23.12 | $23.25 | $21.90 | 257,919 |
2016-12-12 | $23.20 | $23.21 | $22.98 | $23.00 | $21.66 | 170,578 |
2016-12-09 | $23.13 | $23.35 | $23.10 | $23.14 | $21.79 | 16,523 |
2016-12-08 | $23.50 | $23.51 | $23.18 | $23.25 | $21.90 | 14,675 |
2016-12-07 | $23.48 | $23.50 | $23.33 | $23.47 | $22.10 | 30,241 |
2016-12-06 | $23.20 | $23.30 | $23.17 | $23.29 | $21.94 | 21,088 |
2016-12-05 | $23.10 | $23.32 | $22.96 | $23.32 | $21.96 | 35,798 |
2016-12-02 | $22.80 | $23.07 | $22.76 | $22.97 | $21.63 | 10,337 |
2016-12-01 | $23.09 | $23.09 | $22.84 | $22.84 | $21.51 | 6,733 |
2016-11-30 | $23.05 | $23.21 | $22.97 | $23.11 | $21.76 | 46,380 |
2016-11-29 | $22.83 | $23.04 | $22.82 | $22.90 | $21.57 | 50,287 |
2016-11-28 | $23.16 | $23.23 | $23.00 | $23.10 | $21.76 | 46,772 |
2016-11-25 | $23.22 | $23.22 | $23.01 | $23.14 | $21.79 | 11,903 |
2016-11-23 | $23.04 | $23.32 | $23.04 | $23.28 | $21.93 | 27,729 |
2016-11-22 | $23.33 | $23.37 | $23.07 | $23.29 | $21.94 | 81,182 |
2016-11-21 | $22.65 | $23.15 | $22.65 | $23.12 | $21.78 | 36,601 |
2016-11-18 | $22.63 | $22.69 | $22.57 | $22.59 | $21.28 | 12,523 |
2016-11-17 | $22.86 | $22.87 | $22.69 | $22.69 | $21.37 | 16,064 |
2016-11-16 | $22.70 | $22.76 | $22.62 | $22.65 | $21.33 | 12,100 |
2016-11-15 | $22.30 | $22.98 | $22.28 | $22.85 | $21.52 | 22,886 |
2016-11-14 | $22.14 | $22.41 | $22.01 | $22.41 | $21.11 | 353,335 |
2016-11-11 | $22.68 | $22.73 | $22.13 | $22.42 | $21.12 | 85,582 |
2016-11-10 | $23.71 | $23.80 | $23.03 | $23.04 | $21.70 | 68,054 |
2016-11-09 | $23.20 | $23.89 | $22.90 | $23.69 | $22.31 | 67,221 |
2016-11-08 | $23.53 | $23.68 | $23.24 | $23.61 | $22.24 | 28,481 |
2016-11-07 | $23.48 | $23.60 | $23.46 | $23.50 | $22.13 | 31,060 |
2016-11-04 | $22.94 | $23.41 | $22.94 | $23.23 | $21.88 | 23,233 |
2016-11-03 | $23.14 | $23.21 | $22.90 | $23.13 | $21.78 | 37,926 |
2016-11-02 | $23.41 | $23.46 | $23.01 | $23.15 | $21.80 | 74,504 |
2016-11-01 | $23.80 | $23.94 | $23.50 | $23.69 | $22.31 | 31,174 |
2016-10-31 | $23.78 | $23.84 | $23.68 | $23.80 | $22.42 | 39,111 |
2016-10-28 | $24.07 | $24.07 | $23.67 | $23.88 | $22.49 | 246,901 |
2016-10-27 | $24.18 | $24.19 | $23.94 | $23.94 | $22.55 | 52,423 |
2016-10-26 | $24.29 | $24.29 | $23.95 | $24.08 | $22.68 | 51,116 |
2016-10-25 | $24.54 | $24.55 | $24.25 | $24.30 | $22.89 | 36,045 |
2016-10-24 | $24.41 | $24.66 | $24.36 | $24.52 | $23.09 | 73,722 |
2016-10-21 | $24.25 | $24.42 | $24.18 | $24.32 | $22.91 | 26,552 |
2016-10-20 | $24.33 | $24.43 | $24.06 | $24.37 | $22.95 | 153,591 |
2016-10-19 | $24.28 | $24.40 | $24.01 | $24.37 | $22.95 | 15,532 |
2016-10-18 | $24.27 | $24.27 | $23.98 | $24.11 | $22.71 | 9,640 |
2016-10-17 | $23.70 | $24.00 | $23.70 | $23.98 | $22.59 | 7,837 |
2016-10-14 | $24.00 | $24.00 | $23.71 | $23.84 | $22.45 | 16,890 |
2016-10-13 | $23.75 | $23.93 | $23.66 | $23.74 | $22.36 | 30,244 |
2016-10-12 | $23.94 | $24.24 | $23.94 | $24.16 | $22.75 | 8,017 |
2016-10-11 | $24.35 | $24.35 | $24.02 | $24.15 | $22.75 | 48,217 |
2016-10-10 | $24.39 | $24.66 | $24.39 | $24.43 | $23.01 | 64,318 |
2016-10-07 | $24.37 | $24.37 | $24.20 | $24.35 | $22.93 | 7,365 |
2016-10-06 | $24.30 | $24.32 | $24.16 | $24.29 | $22.88 | 46,396 |
2016-10-05 | $24.18 | $24.36 | $24.05 | $24.27 | $22.86 | 18,802 |
2016-10-04 | $24.06 | $24.18 | $23.82 | $24.00 | $22.60 | 47,475 |
2016-10-03 | $23.95 | $24.04 | $23.88 | $24.03 | $22.63 | 137,918 |
2016-09-30 | $23.68 | $23.92 | $23.68 | $23.88 | $22.49 | 58,642 |
2016-09-29 | $23.46 | $23.80 | $23.46 | $23.52 | $22.15 | 29,368 |
2016-09-28 | $22.99 | $23.49 | $22.94 | $23.40 | $22.04 | 23,152 |
2016-09-27 | $23.05 | $23.07 | $22.87 | $22.99 | $21.65 | 24,540 |
2016-09-26 | $23.23 | $23.28 | $23.04 | $23.05 | $21.71 | 30,250 |
2016-09-23 | $23.56 | $23.56 | $23.12 | $23.28 | $21.93 | 107,988 |
2016-09-22 | $23.25 | $23.62 | $22.96 | $23.62 | $22.25 | 43,716 |
2016-09-21 | $22.79 | $23.19 | $22.67 | $23.09 | $21.75 | 10,184 |
2016-09-20 | $22.81 | $22.81 | $22.59 | $22.61 | $21.29 | 28,024 |
2016-09-19 | $22.69 | $22.89 | $22.62 | $22.76 | $21.44 | 131,343 |
2016-09-16 | $22.57 | $22.57 | $22.26 | $22.43 | $21.13 | 16,552 |
2016-09-15 | $22.25 | $22.67 | $22.19 | $22.67 | $21.35 | 15,402 |
2016-09-14 | $22.19 | $22.49 | $22.19 | $22.26 | $20.97 | 18,440 |
2016-09-13 | $22.46 | $22.71 | $22.13 | $22.18 | $20.89 | 29,824 |
2016-09-12 | $22.31 | $22.74 | $22.13 | $22.61 | $21.29 | 13,221 |
2016-09-09 | $22.99 | $22.99 | $22.46 | $22.50 | $21.19 | 36,004 |
2016-09-08 | $23.39 | $23.39 | $23.06 | $23.15 | $21.80 | 67,503 |
2016-09-07 | $23.34 | $23.38 | $23.22 | $23.37 | $22.01 | 12,721 |
2016-09-06 | $23.08 | $23.32 | $23.04 | $23.26 | $21.91 | 59,320 |
2016-09-02 | $22.83 | $23.08 | $22.80 | $23.07 | $21.73 | 54,185 |
2016-09-01 | $22.47 | $22.66 | $22.32 | $22.66 | $21.34 | 22,680 |
2016-08-31 | $22.51 | $22.60 | $22.36 | $22.48 | $21.17 | 131,795 |
2016-08-30 | $22.63 | $22.83 | $22.46 | $22.47 | $21.16 | 101,499 |
2016-08-29 | $22.57 | $22.70 | $22.43 | $22.62 | $21.30 | 12,301 |
2016-08-26 | $22.99 | $23.01 | $22.53 | $22.53 | $21.22 | 32,688 |
2016-08-25 | $22.65 | $22.96 | $22.65 | $22.80 | $21.47 | 23,673 |
2016-08-24 | $22.82 | $23.02 | $22.77 | $22.81 | $21.48 | 20,286 |
2016-08-23 | $23.00 | $23.14 | $22.88 | $22.93 | $21.60 | 17,149 |
2016-08-22 | $22.83 | $22.84 | $22.76 | $22.83 | $21.50 | 27,018 |
2016-08-19 | $23.02 | $23.06 | $22.88 | $22.92 | $21.59 | 13,921 |
2016-08-18 | $23.05 | $23.26 | $23.05 | $23.25 | $21.90 | 7,692 |
2016-08-17 | $23.00 | $23.24 | $22.84 | $23.03 | $21.69 | 8,617 |
2016-08-16 | $23.16 | $23.32 | $23.13 | $23.16 | $21.81 | 21,486 |
2016-08-15 | $23.22 | $23.29 | $23.09 | $23.12 | $21.78 | 15,591 |
2016-08-12 | $23.39 | $23.39 | $23.10 | $23.11 | $21.77 | 9,563 |
2016-08-11 | $23.25 | $23.31 | $22.84 | $23.27 | $21.92 | 19,907 |
2016-08-10 | $23.03 | $23.26 | $22.82 | $23.00 | $21.66 | 20,892 |
2016-08-09 | $23.00 | $23.15 | $22.89 | $22.98 | $21.64 | 36,335 |
2016-08-08 | $22.91 | $23.10 | $22.89 | $23.00 | $21.66 | 10,100 |
2016-08-05 | $22.68 | $22.95 | $22.67 | $22.87 | $21.54 | 37,002 |
2016-08-04 | $22.40 | $22.64 | $22.37 | $22.63 | $21.31 | 14,404 |
2016-08-03 | $22.17 | $22.40 | $22.17 | $22.31 | $21.01 | 12,655 |
2016-08-02 | $22.22 | $22.35 | $22.04 | $22.27 | $20.97 | 40,176 |
2016-08-01 | $22.65 | $22.65 | $22.22 | $22.35 | $21.05 | 28,236 |
2016-07-29 | $22.26 | $22.65 | $22.26 | $22.59 | $21.28 | 15,913 |
2016-07-28 | $22.40 | $22.40 | $22.18 | $22.32 | $21.02 | 32,451 |
2016-07-27 | $22.39 | $22.49 | $22.17 | $22.39 | $21.09 | 15,383 |
2016-07-26 | $22.55 | $22.63 | $22.37 | $22.52 | $21.21 | 7,360 |
2016-07-25 | $22.76 | $22.76 | $22.32 | $22.47 | $21.16 | 29,098 |
2016-07-22 | $22.71 | $22.84 | $22.61 | $22.84 | $21.51 | 23,586 |
2016-07-21 | $22.66 | $22.88 | $22.62 | $22.71 | $21.39 | 80,817 |
2016-07-20 | $22.73 | $22.77 | $22.32 | $22.74 | $21.42 | 22,765 |
2016-07-19 | $22.91 | $22.95 | $22.68 | $22.80 | $21.47 | 18,011 |
2016-07-18 | $22.81 | $23.01 | $22.81 | $22.98 | $21.64 | 8,163 |
2016-07-15 | $23.18 | $23.18 | $22.84 | $22.94 | $21.61 | 11,052 |
2016-07-14 | $23.08 | $23.10 | $22.99 | $23.08 | $21.74 | 35,100 |
2016-07-13 | $23.03 | $23.05 | $22.72 | $22.93 | $21.60 | 37,026 |
2016-07-12 | $23.03 | $23.04 | $22.80 | $22.95 | $21.62 | 38,919 |
2016-07-11 | $22.60 | $22.75 | $22.50 | $22.67 | $21.35 | 92,363 |
2016-07-08 | $22.29 | $22.69 | $22.29 | $22.59 | $21.28 | 18,685 |
2016-07-07 | $22.26 | $22.41 | $22.08 | $22.11 | $20.82 | 77,884 |
2016-07-06 | $22.17 | $22.28 | $21.99 | $22.28 | $20.98 | 37,839 |
2016-07-05 | $22.46 | $22.48 | $22.12 | $22.34 | $21.04 | 53,420 |
2016-07-01 | $22.40 | $22.53 | $22.30 | $22.43 | $21.13 | 148,543 |
2016-06-30 | $22.11 | $22.31 | $22.02 | $22.30 | $21.00 | 447,815 |
2016-06-29 | $21.81 | $22.20 | $21.74 | $22.05 | $20.77 | 44,299 |
2016-06-28 | $21.09 | $21.56 | $21.05 | $21.42 | $20.17 | 437,447 |
2016-06-27 | $21.15 | $21.30 | $20.59 | $20.73 | $19.52 | 79,478 |
2016-06-24 | $21.35 | $21.77 | $21.03 | $21.29 | $20.05 | 71,130 |
2016-06-23 | $22.43 | $22.56 | $22.28 | $22.34 | $21.04 | 54,926 |
2016-06-22 | $22.14 | $22.35 | $22.09 | $22.13 | $20.84 | 78,677 |
2016-06-21 | $22.29 | $22.29 | $21.93 | $22.02 | $20.74 | 42,935 |
2016-06-20 | $22.04 | $22.32 | $22.00 | $22.20 | $20.91 | 37,579 |
2016-06-17 | $21.62 | $21.97 | $21.62 | $21.96 | $20.68 | 41,462 |
2016-06-16 | $21.51 | $21.68 | $21.25 | $21.62 | $20.36 | 158,444 |
2016-06-15 | $21.57 | $21.82 | $21.44 | $21.70 | $20.44 | 47,645 |
2016-06-14 | $21.42 | $21.62 | $21.25 | $21.48 | $20.23 | 34,303 |
2016-06-13 | $21.60 | $21.74 | $21.40 | $21.42 | $20.17 | 30,187 |
2016-06-10 | $21.91 | $21.91 | $21.57 | $21.67 | $20.41 | 29,065 |
2016-06-09 | $22.03 | $22.13 | $21.84 | $22.07 | $20.79 | 31,103 |
2016-06-08 | $22.23 | $22.43 | $22.20 | $22.24 | $20.94 | 149,248 |
2016-06-07 | $21.75 | $22.17 | $21.67 | $22.14 | $20.85 | 51,566 |
2016-06-06 | $21.41 | $21.69 | $21.40 | $21.57 | $20.32 | 35,216 |
2016-06-03 | $21.18 | $21.22 | $21.05 | $21.22 | $19.99 | 55,853 |
2016-06-02 | $20.84 | $21.08 | $20.65 | $21.05 | $19.83 | 47,354 |
2016-06-01 | $20.71 | $20.77 | $20.50 | $20.76 | $19.55 | 6,938 |
2016-05-31 | $20.89 | $20.95 | $20.79 | $20.80 | $19.59 | 82,645 |
2016-05-27 | $20.86 | $20.89 | $20.71 | $20.88 | $19.67 | 11,712 |
2016-05-26 | $20.75 | $20.87 | $20.62 | $20.84 | $19.63 | 82,909 |
2016-05-25 | $20.69 | $20.71 | $20.55 | $20.66 | $19.46 | 38,330 |
2016-05-24 | $20.64 | $20.68 | $20.47 | $20.53 | $19.34 | 32,990 |
2016-05-23 | $20.43 | $20.62 | $20.41 | $20.44 | $19.25 | 34,338 |
2016-05-20 | $20.37 | $20.47 | $20.18 | $20.42 | $19.23 | 22,890 |
2016-05-19 | $20.18 | $20.26 | $19.77 | $20.18 | $19.01 | 48,403 |
2016-05-18 | $20.52 | $20.57 | $20.24 | $20.42 | $19.23 | 18,825 |
2016-05-17 | $20.51 | $20.71 | $20.45 | $20.45 | $19.26 | 125,338 |
2016-05-16 | $20.73 | $20.75 | $20.42 | $20.42 | $19.23 | 231,994 |
2016-05-13 | $20.80 | $20.93 | $20.50 | $20.50 | $19.31 | 50,925 |
2016-05-12 | $20.85 | $20.97 | $20.71 | $20.94 | $19.72 | 15,000 |
2016-05-11 | $20.77 | $20.90 | $20.52 | $20.81 | $19.60 | 55,375 |
2016-05-10 | $20.28 | $20.74 | $20.23 | $20.72 | $19.51 | 487,200 |
2016-05-09 | $20.36 | $20.43 | $20.10 | $20.21 | $19.03 | 82,242 |
2016-05-06 | $20.23 | $20.57 | $20.22 | $20.48 | $19.29 | 39,606 |
2016-05-05 | $20.04 | $20.29 | $20.04 | $20.26 | $19.08 | 482,947 |
2016-05-04 | $19.95 | $20.20 | $19.86 | $20.07 | $18.90 | 50,949 |
2016-05-03 | $20.41 | $20.44 | $20.02 | $20.12 | $18.95 | 209,774 |
2016-05-02 | $20.67 | $20.72 | $20.55 | $20.63 | $19.43 | 35,922 |
2016-04-29 | $20.78 | $20.95 | $20.65 | $20.74 | $19.53 | 38,885 |
2016-04-28 | $20.73 | $20.90 | $20.62 | $20.78 | $19.57 | 108,343 |
2016-04-27 | $20.62 | $20.85 | $20.62 | $20.83 | $19.62 | 31,357 |
2016-04-26 | $20.62 | $20.74 | $20.39 | $20.69 | $19.49 | 285,609 |
2016-04-25 | $20.93 | $20.93 | $20.34 | $20.36 | $19.18 | 259,543 |
2016-04-22 | $21.07 | $21.18 | $20.90 | $20.90 | $19.68 | 91,053 |
2016-04-21 | $21.26 | $21.27 | $21.07 | $21.11 | $19.88 | 59,092 |
2016-04-20 | $21.09 | $21.32 | $21.05 | $21.16 | $19.93 | 86,152 |
2016-04-19 | $20.63 | $21.07 | $20.61 | $21.07 | $19.84 | 83,893 |
2016-04-18 | $20.23 | $20.45 | $20.07 | $20.37 | $19.19 | 52,008 |
2016-04-15 | $20.25 | $20.42 | $20.19 | $20.22 | $19.04 | 41,869 |
2016-04-14 | $20.11 | $20.20 | $19.98 | $20.19 | $19.01 | 41,802 |
2016-04-13 | $19.75 | $20.11 | $19.65 | $20.02 | $18.86 | 68,596 |
2016-04-12 | $19.14 | $19.58 | $19.14 | $19.58 | $18.44 | 36,712 |
2016-04-11 | $19.01 | $19.28 | $18.99 | $19.00 | $17.89 | 17,727 |
2016-04-08 | $18.71 | $18.88 | $18.67 | $18.88 | $17.78 | 13,197 |
2016-04-07 | $18.65 | $18.78 | $18.37 | $18.39 | $17.32 | 39,058 |
2016-04-06 | $18.85 | $18.85 | $18.66 | $18.68 | $17.59 | 15,269 |
2016-04-05 | $18.77 | $18.93 | $18.66 | $18.73 | $17.64 | 27,615 |
2016-04-04 | $19.29 | $19.29 | $19.00 | $19.09 | $17.98 | 60,596 |
2016-04-01 | $19.10 | $19.28 | $19.00 | $19.20 | $18.08 | 61,718 |
2016-03-31 | $19.32 | $19.44 | $19.28 | $19.32 | $18.20 | 43,995 |
2016-03-30 | $19.31 | $19.44 | $19.19 | $19.26 | $18.14 | 58,845 |
2016-03-29 | $18.89 | $19.21 | $18.74 | $19.02 | $17.91 | 26,112 |
2016-03-28 | $19.15 | $19.17 | $18.89 | $18.99 | $17.89 | 13,448 |
2016-03-24 | $18.92 | $19.02 | $18.73 | $18.99 | $17.89 | 26,624 |
2016-03-23 | $19.20 | $19.20 | $18.91 | $18.93 | $17.83 | 59,282 |
2016-03-22 | $19.23 | $19.42 | $19.18 | $19.31 | $18.19 | 26,462 |
2016-03-21 | $19.29 | $19.48 | $19.14 | $19.29 | $18.17 | 65,566 |
2016-03-18 | $19.28 | $19.33 | $19.08 | $19.19 | $18.07 | 48,091 |
2016-03-17 | $19.14 | $19.29 | $18.97 | $19.18 | $18.06 | 27,355 |
2016-03-16 | $18.66 | $19.05 | $18.62 | $19.05 | $17.94 | 40,308 |
2016-03-15 | $18.70 | $18.70 | $18.51 | $18.70 | $17.61 | 29,866 |
2016-03-14 | $19.00 | $19.05 | $18.81 | $18.92 | $17.82 | 68,912 |
2016-03-11 | $18.88 | $19.03 | $18.88 | $18.96 | $17.86 | 82,110 |
2016-03-10 | $19.01 | $19.01 | $18.65 | $18.75 | $17.66 | 13,268 |
2016-03-09 | $18.87 | $18.97 | $18.74 | $18.89 | $17.79 | 135,592 |
2016-03-08 | $18.89 | $18.91 | $18.62 | $18.77 | $17.68 | 181,227 |
2016-03-07 | $18.90 | $19.12 | $18.88 | $18.99 | $17.89 | 74,671 |
2016-03-04 | $19.15 | $19.22 | $18.91 | $19.03 | $17.92 | 92,714 |
2016-03-03 | $18.89 | $18.99 | $18.81 | $18.90 | $17.80 | 261,978 |
2016-03-02 | $18.61 | $18.84 | $18.52 | $18.79 | $17.70 | 82,594 |
2016-03-01 | $18.72 | $18.74 | $18.51 | $18.59 | $17.51 | 85,401 |
2016-02-29 | $18.53 | $18.92 | $18.35 | $18.51 | $17.43 | 93,277 |
2016-02-26 | $18.62 | $18.82 | $18.50 | $18.54 | $17.46 | 26,483 |
2016-02-25 | $18.14 | $18.49 | $18.05 | $18.49 | $17.41 | 127,658 |
2016-02-24 | $17.67 | $18.12 | $17.54 | $18.12 | $17.06 | 12,806 |
2016-02-23 | $18.09 | $18.09 | $17.72 | $17.89 | $16.85 | 125,498 |
2016-02-22 | $17.79 | $18.33 | $17.79 | $18.12 | $17.07 | 21,710 |
2016-02-19 | $17.57 | $17.72 | $17.55 | $17.72 | $16.69 | 17,569 |
2016-02-18 | $17.71 | $17.82 | $17.65 | $17.82 | $16.78 | 14,847 |
2016-02-17 | $17.33 | $17.81 | $17.33 | $17.69 | $16.66 | 157,381 |
2016-02-16 | $17.06 | $17.22 | $16.86 | $17.22 | $16.22 | 11,077 |
2016-02-12 | $16.43 | $16.94 | $16.43 | $16.78 | $15.81 | 26,989 |
2016-02-11 | $16.51 | $16.52 | $16.25 | $16.50 | $15.54 | 10,367 |
2016-02-10 | $16.53 | $16.73 | $16.52 | $16.73 | $15.76 | 2,150 |
2016-02-09 | $16.68 | $16.73 | $16.50 | $16.64 | $15.67 | 16,958 |
2016-02-08 | $17.11 | $17.11 | $16.64 | $16.88 | $15.90 | 31,820 |
2016-02-05 | $17.24 | $17.24 | $17.04 | $17.13 | $16.13 | 15,278 |
2016-02-04 | $16.98 | $17.30 | $16.83 | $17.24 | $16.24 | 36,939 |
2016-02-03 | $16.86 | $16.91 | $16.53 | $16.62 | $15.65 | 7,178 |
2016-02-02 | $17.01 | $17.01 | $16.70 | $16.70 | $15.73 | 8,855 |
2016-02-01 | $17.16 | $17.29 | $16.96 | $17.18 | $16.18 | 25,396 |
2016-01-29 | $16.93 | $17.15 | $16.89 | $17.15 | $16.16 | 27,455 |
2016-01-28 | $16.77 | $16.87 | $16.70 | $16.76 | $15.79 | 7,378 |
2016-01-27 | $16.48 | $16.74 | $16.36 | $16.49 | $15.53 | 9,029 |
2016-01-26 | $16.30 | $16.54 | $16.16 | $16.51 | $15.55 | 9,488 |
2016-01-25 | $16.44 | $16.45 | $16.13 | $16.13 | $15.19 | 6,167 |
2016-01-22 | $16.03 | $16.47 | $16.03 | $16.47 | $15.51 | 12,252 |
2016-01-21 | $15.65 | $15.84 | $15.33 | $15.81 | $14.89 | 9,780 |
2016-01-20 | $15.63 | $15.63 | $15.07 | $15.63 | $14.72 | 20,758 |
2016-01-19 | $16.12 | $16.17 | $15.78 | $15.93 | $15.00 | 49,229 |
2016-01-15 | $16.19 | $16.27 | $15.84 | $16.12 | $15.18 | 55,220 |
2016-01-14 | $16.67 | $16.77 | $16.30 | $16.69 | $15.71 | 49,881 |
2016-01-13 | $17.00 | $17.00 | $16.45 | $16.65 | $15.68 | 177,898 |
2016-01-12 | $16.84 | $17.02 | $16.60 | $16.85 | $15.87 | 7,830 |
2016-01-11 | $16.90 | $16.92 | $16.55 | $16.75 | $15.78 | 17,834 |
2016-01-08 | $17.10 | $17.13 | $16.80 | $16.81 | $15.83 | 28,081 |
2016-01-07 | $17.22 | $17.29 | $17.00 | $17.13 | $16.13 | 32,575 |
2016-01-06 | $17.54 | $17.55 | $17.37 | $17.52 | $16.50 | 9,439 |
2016-01-05 | $17.68 | $17.86 | $17.65 | $17.83 | $16.79 | 19,370 |
2016-01-04 | $17.91 | $17.97 | $17.52 | $17.80 | $16.76 | 62,120 |
2015-12-31 | $18.13 | $18.18 | $17.97 | $18.08 | $17.03 | 39,329 |
2015-12-30 | $18.16 | $18.25 | $18.12 | $18.16 | $17.10 | 23,167 |
2015-12-29 | $18.30 | $18.30 | $18.11 | $18.21 | $17.15 | 6,977 |
2015-12-28 | $18.24 | $18.37 | $17.92 | $18.35 | $17.13 | 20,577 |
2015-12-24 | $18.28 | $18.45 | $18.28 | $18.37 | $17.15 | 15,656 |
2015-12-23 | $18.02 | $18.35 | $18.02 | $18.32 | $17.10 | 25,409 |
2015-12-22 | $18.00 | $18.02 | $17.81 | $18.02 | $16.82 | 31,566 |
2015-12-21 | $17.84 | $17.84 | $17.54 | $17.56 | $16.39 | 17,489 |
2015-12-18 | $17.92 | $18.11 | $17.38 | $17.56 | $16.39 | 58,031 |
2015-12-17 | $17.76 | $17.99 | $17.74 | $17.91 | $16.72 | 57,406 |
2015-12-16 | $17.81 | $17.89 | $17.52 | $17.87 | $16.68 | 34,171 |
2015-12-15 | $17.56 | $17.83 | $17.56 | $17.81 | $16.63 | 5,190 |
2015-12-14 | $17.65 | $17.65 | $17.20 | $17.24 | $16.09 | 22,440 |
2015-12-11 | $17.76 | $17.77 | $17.46 | $17.51 | $16.34 | 17,291 |
2015-12-10 | $17.99 | $18.08 | $17.92 | $17.98 | $16.79 | 3,740 |
2015-12-09 | $17.62 | $18.12 | $17.62 | $17.86 | $16.67 | 22,792 |
2015-12-08 | $17.50 | $17.68 | $17.47 | $17.66 | $16.49 | 10,569 |
2015-12-07 | $18.16 | $18.20 | $17.65 | $17.76 | $16.58 | 57,894 |
2015-12-04 | $18.14 | $18.27 | $18.02 | $18.24 | $17.03 | 11,340 |
2015-12-03 | $18.48 | $18.65 | $18.27 | $18.27 | $17.06 | 17,801 |
2015-12-02 | $18.70 | $18.72 | $18.44 | $18.47 | $17.24 | 17,041 |
2015-12-01 | $19.02 | $19.02 | $18.61 | $18.77 | $17.52 | 26,084 |
2015-11-30 | $18.80 | $18.95 | $18.72 | $18.89 | $17.64 | 11,648 |
2015-11-27 | $18.88 | $19.16 | $18.68 | $18.68 | $17.44 | 18,225 |
2015-11-25 | $19.09 | $19.09 | $18.67 | $18.75 | $17.50 | 37,021 |
2015-11-24 | $19.39 | $19.39 | $19.08 | $19.10 | $17.83 | 27,697 |
2015-11-23 | $21.00 | $21.00 | $19.07 | $19.15 | $17.88 | 145,066 |
2015-11-20 | $19.55 | $19.86 | $19.47 | $19.73 | $18.42 | 86,125 |
2015-11-19 | $19.57 | $19.57 | $19.18 | $19.36 | $18.07 | 35,656 |
2015-11-18 | $19.25 | $19.43 | $19.20 | $19.43 | $18.14 | 8,787 |
2015-11-17 | $19.49 | $19.51 | $19.19 | $19.19 | $17.92 | 17,001 |
2015-11-16 | $19.24 | $19.48 | $19.18 | $19.45 | $18.16 | 10,428 |
2015-11-13 | $19.08 | $19.21 | $18.97 | $19.19 | $17.92 | 10,613 |
2015-11-12 | $19.19 | $19.36 | $19.19 | $19.24 | $17.96 | 28,526 |
2015-11-11 | $19.30 | $19.38 | $19.25 | $19.38 | $18.09 | 5,060 |
2015-11-10 | $19.26 | $19.29 | $19.15 | $19.26 | $17.98 | 2,467 |
2015-11-09 | $19.45 | $19.45 | $19.19 | $19.25 | $17.97 | 4,200 |
2015-11-06 | $19.17 | $19.47 | $19.17 | $19.40 | $18.11 | 4,944 |
2015-11-05 | $19.50 | $19.63 | $19.45 | $19.48 | $18.19 | 8,002 |
2015-11-04 | $19.62 | $19.62 | $19.34 | $19.46 | $18.16 | 3,158 |
2015-11-03 | $19.60 | $19.60 | $19.12 | $19.54 | $18.24 | 23,971 |
2015-11-02 | $19.89 | $20.12 | $19.31 | $19.56 | $18.26 | 34,074 |
2015-10-30 | $19.70 | $20.00 | $19.69 | $19.96 | $18.63 | 13,959 |
2015-10-29 | $19.89 | $20.10 | $19.61 | $19.62 | $18.32 | 31,576 |
2015-10-28 | $18.87 | $19.93 | $18.84 | $19.62 | $18.32 | 57,602 |
2015-10-27 | $18.85 | $18.85 | $18.57 | $18.81 | $17.56 | 17,675 |
2015-10-26 | $20.00 | $20.00 | $18.85 | $18.92 | $17.66 | 60,742 |
2015-10-23 | $17.59 | $18.02 | $17.55 | $17.99 | $16.79 | 33,905 |
2015-10-22 | $17.26 | $17.60 | $17.26 | $17.60 | $16.43 | 1,357 |
2015-10-21 | $17.42 | $17.42 | $17.27 | $17.27 | $16.12 | 3,380 |
2015-10-20 | $17.57 | $17.57 | $17.42 | $17.42 | $16.26 | 522 |
2015-10-19 | $17.73 | $17.73 | $17.40 | $17.40 | $16.24 | 3,171 |
2015-10-16 | $17.65 | $17.91 | $17.63 | $17.84 | $16.65 | 8,127 |
2015-10-15 | $17.66 | $17.66 | $17.59 | $17.62 | $16.45 | 2,536 |
2015-10-14 | $17.61 | $17.61 | $17.61 | $17.61 | $16.44 | 234 |
2015-10-13 | $17.60 | $17.73 | $17.56 | $17.56 | $16.39 | 4,093 |
2015-10-12 | $17.82 | $17.82 | $17.82 | $17.82 | $16.63 | 372 |
2015-10-09 | $17.69 | $17.91 | $17.66 | $17.67 | $16.50 | 9,862 |
2015-10-08 | $17.45 | $17.60 | $17.30 | $17.60 | $16.43 | 1,573 |
2015-10-07 | $17.31 | $17.54 | $17.23 | $17.45 | $16.29 | 9,863 |
2015-10-06 | $17.03 | $17.06 | $17.01 | $17.01 | $15.88 | 1,962 |
2015-10-05 | $16.58 | $16.87 | $16.58 | $16.87 | $15.75 | 8,623 |
2015-10-02 | $15.87 | $16.13 | $15.87 | $16.13 | $15.05 | 7,342 |
2015-10-01 | $16.11 | $16.12 | $15.78 | $15.92 | $14.86 | 3,458 |
2015-09-30 | $15.95 | $15.95 | $15.95 | $15.95 | $14.89 | 116 |
2015-09-29 | $15.73 | $16.05 | $15.69 | $15.72 | $14.68 | 12,141 |
2015-09-28 | $15.79 | $15.96 | $15.60 | $15.62 | $14.58 | 3,657 |
2015-09-25 | $16.31 | $16.37 | $16.31 | $16.31 | $15.23 | 1,517 |
2015-09-24 | $16.37 | $16.37 | $16.02 | $16.23 | $15.15 | 12,723 |
2015-09-23 | $16.60 | $16.61 | $16.35 | $16.35 | $15.26 | 10,836 |
2015-09-22 | $16.90 | $16.90 | $16.67 | $16.67 | $15.56 | 4,566 |
2015-09-21 | $17.51 | $17.51 | $17.07 | $17.09 | $15.95 | 34,687 |
2015-09-18 | $17.48 | $17.50 | $17.40 | $17.44 | $16.28 | 2,484 |
2015-09-17 | $17.82 | $18.15 | $17.82 | $18.03 | $16.83 | 10,715 |
2015-09-16 | $17.95 | $18.01 | $17.76 | $17.76 | $16.58 | 27,591 |
2015-09-15 | $17.66 | $17.79 | $17.66 | $17.70 | $16.52 | 18,928 |
2015-09-14 | $17.65 | $17.70 | $17.53 | $17.53 | $16.37 | 23,514 |
2015-09-11 | $17.73 | $17.89 | $17.72 | $17.89 | $16.70 | 2,334 |
2015-09-10 | $17.75 | $17.78 | $17.72 | $17.78 | $16.60 | 1,715 |
2015-09-09 | $18.18 | $18.28 | $17.83 | $17.91 | $16.72 | 18,065 |
2015-09-08 | $18.17 | $18.17 | $17.87 | $17.89 | $16.70 | 6,862 |
2015-09-04 | $17.62 | $17.81 | $17.62 | $17.81 | $16.63 | 2,553 |
2015-09-03 | $17.72 | $18.05 | $17.72 | $17.90 | $16.71 | 1,661 |
2015-09-02 | $17.61 | $17.64 | $17.44 | $17.64 | $16.47 | 11,235 |
Global X MSCI Argentina ETF (ARGT) News Headlines
Recent Global X MSCI Argentina ETF (ARGT) News
Similar Companies to Global X MSCI Argentina ETF (ARGT) 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 | -- | -- | -- |