Global X FTSE Southeast Asia ETF (ASEA) Exchange: NYSE ARCA
Data as of May 2, 2025
$14.90 ($0.28) 1.92%
Global X FTSE Southeast Asia ETF - Daily Information
Click for more stock information on Global X FTSE Southeast Asia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.70 |
Previous Close | $14.90 |
High | $14.92 |
Low | $14.70 |
Adjusted Open | $14.70 |
Previous Adjusted Close | $14.90 |
Adjusted High | $14.92 |
Adjusted Low | $14.70 |
About Global X FTSE Southeast Asia ETF (ASEA)
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 Singapore, Malaysia, Indonesia, Thailand and the Philippines. 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 tracks the equity performance of the 40 largest and most liquid companies in the five Association of Southeast Asian Nations ("ASEAN") regions: Singapore, Malaysia, Indonesia, Thailand and the Philippines, as defined by FTSE International Limited ("FTSE"), the provider of the Underlying Index ("Index Provider"). In order to be eligible for inclusion in the Underlying Index, a company must be a member of the FTSE All World Country Index for Singapore, Malaysia, Thailand, Indonesia or the Philippines. 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 was concentrated in the banking industry and had significant exposure to the financials sector.
Invest in Global X FTSE Southeast Asia ETF (ASEA)
Historical Stock Data for Global X FTSE Southeast Asia ETF (ASEA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $14.70 | $14.92 | $14.70 | $14.90 | $14.90 | 101,829 |
2025-04-10 | $14.89 | $14.90 | $14.48 | $14.62 | $14.62 | 29,208 |
2025-04-09 | $13.97 | $14.91 | $13.88 | $14.91 | $14.91 | 25,000 |
2025-04-08 | $14.28 | $14.28 | $13.68 | $13.78 | $13.78 | 39,178 |
2025-04-07 | $14.24 | $14.57 | $14.15 | $14.40 | $14.40 | 43,239 |
2025-04-04 | $15.03 | $15.03 | $14.53 | $14.65 | $14.65 | 36,513 |
2025-04-03 | $15.50 | $15.67 | $15.46 | $15.48 | $15.48 | 84,752 |
2025-04-02 | $15.70 | $15.75 | $15.70 | $15.75 | $15.75 | 4,922 |
2025-04-01 | $15.58 | $15.70 | $15.58 | $15.70 | $15.70 | 11,172 |
2025-03-31 | $15.57 | $15.70 | $15.52 | $15.67 | $15.67 | 9,579 |
2025-03-28 | $15.77 | $15.77 | $15.70 | $15.71 | $15.71 | 29,761 |
2025-03-27 | $15.81 | $15.93 | $15.81 | $15.88 | $15.88 | 38,999 |
2025-03-26 | $15.78 | $16.00 | $15.76 | $15.79 | $15.79 | 17,829 |
2025-03-25 | $15.69 | $15.72 | $15.56 | $15.69 | $15.69 | 48,365 |
2025-03-24 | $15.48 | $15.57 | $15.45 | $15.45 | $15.45 | 45,001 |
2025-03-21 | $15.51 | $15.58 | $15.47 | $15.50 | $15.50 | 9,386 |
2025-03-20 | $15.50 | $15.56 | $15.48 | $15.52 | $15.52 | 5,930 |
2025-03-19 | $15.61 | $15.70 | $15.56 | $15.62 | $15.62 | 8,985 |
2025-03-18 | $15.62 | $15.65 | $15.55 | $15.59 | $15.59 | 12,429 |
2025-03-17 | $15.65 | $15.76 | $15.61 | $15.71 | $15.71 | 27,276 |
2025-03-14 | $15.55 | $15.63 | $15.53 | $15.57 | $15.57 | 14,539 |
2025-03-13 | $15.43 | $15.49 | $15.40 | $15.48 | $15.48 | 5,111 |
2025-03-12 | $15.44 | $15.47 | $15.38 | $15.44 | $15.44 | 5,569 |
2025-03-11 | $15.48 | $15.49 | $15.34 | $15.42 | $15.42 | 30,707 |
2025-03-10 | $15.69 | $15.74 | $15.53 | $15.57 | $15.57 | 9,675 |
2025-03-07 | $15.83 | $15.91 | $15.75 | $15.91 | $15.91 | 25,084 |
2025-03-06 | $15.90 | $15.90 | $15.77 | $15.80 | $15.80 | 36,447 |
2025-03-05 | $15.80 | $15.98 | $15.80 | $15.93 | $15.93 | 18,952 |
2025-03-04 | $15.56 | $15.65 | $15.46 | $15.57 | $15.57 | 18,637 |
2025-03-03 | $15.60 | $15.76 | $15.56 | $15.58 | $15.58 | 16,210 |
2025-02-28 | $15.54 | $15.54 | $15.42 | $15.46 | $15.46 | 21,327 |
2025-02-27 | $15.75 | $15.79 | $15.56 | $15.58 | $15.58 | 69,980 |
2025-02-26 | $15.88 | $15.94 | $15.88 | $15.91 | $15.91 | 5,539 |
2025-02-25 | $15.90 | $15.91 | $15.80 | $15.87 | $15.87 | 9,942 |
2025-02-24 | $16.02 | $16.03 | $15.89 | $15.89 | $15.89 | 21,021 |
2025-02-21 | $16.05 | $16.14 | $15.95 | $15.95 | $15.95 | 9,730 |
2025-02-20 | $16.06 | $16.17 | $16.01 | $16.08 | $16.08 | 44,348 |
2025-02-19 | $16.03 | $16.07 | $16.00 | $16.03 | $16.03 | 16,220 |
2025-02-18 | $16.14 | $16.21 | $16.10 | $16.14 | $16.14 | 26,726 |
2025-02-14 | $16.02 | $16.10 | $15.99 | $16.09 | $16.09 | 70,047 |
2025-02-13 | $15.91 | $16.07 | $15.84 | $16.05 | $16.05 | 35,002 |
2025-02-12 | $15.80 | $15.96 | $15.79 | $15.88 | $15.88 | 24,937 |
2025-02-11 | $15.79 | $15.81 | $15.74 | $15.79 | $15.79 | 36,061 |
2025-02-10 | $15.96 | $15.96 | $15.86 | $15.87 | $15.87 | 55,722 |
2025-02-07 | $16.04 | $16.04 | $15.84 | $15.93 | $15.93 | 15,027 |
2025-02-06 | $15.87 | $15.87 | $15.81 | $15.87 | $15.87 | 42,838 |
2025-02-05 | $16.07 | $16.09 | $16.03 | $16.08 | $16.08 | 14,905 |
2025-02-04 | $16.31 | $16.31 | $16.05 | $16.13 | $16.13 | 23,658 |
2025-02-03 | $15.90 | $16.01 | $15.83 | $15.99 | $15.99 | 23,137 |
2025-01-31 | $16.18 | $16.20 | $15.94 | $15.96 | $15.96 | 40,748 |
2025-01-30 | $16.19 | $16.27 | $16.17 | $16.26 | $16.26 | 42,350 |
2025-01-29 | $16.22 | $16.27 | $16.15 | $16.22 | $16.22 | 9,327 |
2025-01-28 | $16.16 | $16.20 | $16.12 | $16.20 | $16.20 | 68,882 |
2025-01-27 | $16.17 | $16.24 | $16.13 | $16.20 | $16.20 | 15,087 |
2025-01-24 | $16.22 | $16.28 | $16.19 | $16.24 | $16.24 | 6,240 |
2025-01-23 | $16.19 | $16.23 | $16.14 | $16.19 | $16.19 | 10,698 |
2025-01-22 | $16.21 | $16.21 | $16.11 | $16.18 | $16.18 | 12,766 |
2025-01-21 | $16.02 | $16.14 | $16.02 | $16.07 | $16.07 | 31,488 |
2025-01-17 | $15.89 | $16.00 | $15.89 | $15.98 | $15.98 | 10,148 |
2025-01-16 | $15.89 | $15.92 | $15.77 | $15.77 | $15.77 | 19,823 |
2025-01-15 | $15.94 | $15.98 | $15.85 | $15.93 | $15.93 | 26,177 |
2025-01-14 | $15.78 | $15.78 | $15.63 | $15.66 | $15.66 | 28,621 |
2025-01-13 | $15.73 | $15.81 | $15.73 | $15.74 | $15.74 | 27,747 |
2025-01-10 | $15.98 | $15.98 | $15.80 | $15.83 | $15.83 | 33,663 |
2025-01-08 | $16.04 | $16.16 | $16.01 | $16.14 | $16.14 | 748,588 |
2025-01-07 | $16.12 | $16.13 | $16.02 | $16.02 | $16.02 | 7,741 |
2025-01-06 | $16.08 | $16.08 | $16.00 | $16.02 | $16.02 | 10,692 |
2025-01-03 | $16.02 | $16.06 | $15.98 | $16.03 | $16.03 | 5,914 |
2025-01-02 | $16.08 | $16.12 | $15.93 | $15.97 | $15.97 | 28,676 |
2024-12-31 | $16.04 | $16.05 | $15.94 | $15.95 | $15.95 | 20,835 |
2024-12-30 | $16.08 | $16.10 | $15.96 | $16.02 | $16.02 | 31,679 |
2024-12-27 | $16.32 | $16.34 | $16.29 | $16.32 | $16.32 | 5,111 |
2024-12-26 | $16.42 | $16.42 | $16.28 | $16.30 | $16.30 | 8,164 |
2024-12-24 | $16.31 | $16.32 | $16.25 | $16.29 | $16.29 | 5,866 |
2024-12-23 | $16.15 | $16.23 | $16.13 | $16.22 | $16.22 | 12,888 |
2024-12-20 | $15.98 | $16.16 | $15.95 | $16.14 | $16.14 | 114,517 |
2024-12-19 | $16.07 | $16.07 | $15.92 | $15.95 | $15.95 | 26,280 |
2024-12-18 | $16.39 | $16.39 | $15.92 | $15.95 | $15.95 | 42,737 |
2024-12-17 | $16.41 | $16.48 | $16.38 | $16.45 | $16.45 | 8,935 |
2024-12-16 | $16.71 | $16.71 | $16.61 | $16.68 | $16.68 | 11,960 |
2024-12-13 | $16.73 | $16.73 | $16.64 | $16.67 | $16.67 | 36,305 |
2024-12-12 | $16.82 | $16.82 | $16.65 | $16.68 | $16.68 | 59,110 |
2024-12-11 | $16.90 | $17.00 | $16.90 | $16.93 | $16.93 | 8,034 |
2024-12-10 | $17.01 | $17.04 | $16.89 | $16.90 | $16.90 | 6,447 |
2024-12-09 | $16.95 | $17.04 | $16.89 | $16.99 | $16.99 | 17,049 |
2024-12-06 | $16.88 | $16.94 | $16.83 | $16.83 | $16.83 | 6,719 |
2024-12-05 | $16.97 | $17.00 | $16.88 | $17.00 | $17.00 | 17,344 |
2024-12-04 | $16.89 | $16.92 | $16.83 | $16.83 | $16.83 | 25,727 |
2024-12-03 | $16.65 | $16.84 | $16.65 | $16.84 | $16.84 | 16,376 |
2024-12-02 | $16.56 | $16.60 | $16.46 | $16.60 | $16.60 | 20,396 |
2024-11-29 | $16.66 | $16.73 | $16.61 | $16.70 | $16.70 | 6,156 |
2024-11-27 | $16.65 | $16.65 | $16.50 | $16.60 | $16.60 | 29,935 |
2024-11-26 | $16.58 | $16.62 | $16.45 | $16.53 | $16.53 | 122,462 |
2024-11-25 | $16.75 | $16.81 | $16.63 | $16.63 | $16.63 | 20,600 |
2024-11-22 | $16.60 | $16.65 | $16.55 | $16.57 | $16.57 | 135,866 |
2024-11-21 | $16.62 | $16.62 | $16.57 | $16.62 | $16.62 | 9,606 |
2024-11-20 | $16.84 | $16.84 | $16.60 | $16.67 | $16.67 | 18,035 |
2024-11-19 | $16.81 | $16.87 | $16.71 | $16.87 | $16.87 | 11,592 |
2024-11-18 | $16.71 | $16.80 | $16.65 | $16.79 | $16.79 | 20,772 |
2024-11-15 | $16.66 | $16.66 | $16.58 | $16.65 | $16.65 | 2,153 |
2024-11-14 | $16.67 | $16.67 | $16.57 | $16.57 | $16.57 | 4,594 |
2024-11-13 | $16.72 | $16.72 | $16.61 | $16.67 | $16.67 | 9,199 |
2024-11-12 | $16.68 | $16.70 | $16.50 | $16.54 | $16.54 | 11,238 |
2024-11-11 | $16.81 | $16.87 | $16.73 | $16.85 | $16.85 | 84,362 |
2024-11-08 | $16.98 | $16.98 | $16.85 | $16.93 | $16.93 | 17,525 |
2024-11-07 | $16.86 | $17.03 | $16.81 | $16.98 | $16.98 | 47,122 |
2024-11-06 | $16.54 | $16.60 | $16.47 | $16.54 | $16.54 | 12,888 |
2024-11-05 | $16.85 | $16.92 | $16.77 | $16.92 | $16.92 | 7,918 |
2024-11-04 | $16.71 | $16.76 | $16.65 | $16.71 | $16.71 | 10,137 |
2024-11-01 | $16.66 | $16.66 | $16.54 | $16.58 | $16.58 | 28,604 |
2024-10-31 | $16.71 | $16.71 | $16.50 | $16.65 | $16.65 | 22,970 |
2024-10-30 | $16.59 | $16.70 | $16.54 | $16.67 | $16.67 | 29,166 |
2024-10-29 | $16.77 | $16.77 | $16.61 | $16.63 | $16.63 | 150,946 |
2024-10-28 | $16.87 | $16.90 | $16.75 | $16.82 | $16.82 | 390,721 |
2024-10-25 | $16.99 | $17.03 | $16.91 | $16.96 | $16.96 | 48,297 |
2024-10-24 | $16.89 | $17.06 | $16.89 | $16.96 | $16.96 | 16,135 |
2024-10-23 | $17.05 | $17.08 | $16.83 | $16.94 | $16.94 | 65,802 |
2024-10-22 | $17.08 | $17.16 | $17.06 | $17.16 | $17.16 | 38,810 |
2024-10-21 | $17.32 | $17.32 | $17.19 | $17.23 | $17.23 | 21,168 |
2024-10-18 | $17.42 | $17.43 | $17.32 | $17.37 | $17.37 | 48,542 |
2024-10-17 | $17.33 | $17.40 | $17.28 | $17.39 | $17.39 | 61,769 |
2024-10-16 | $17.17 | $17.24 | $17.17 | $17.21 | $17.21 | 9,827 |
2024-10-15 | $17.21 | $17.21 | $17.11 | $17.14 | $17.14 | 26,660 |
2024-10-14 | $17.14 | $17.26 | $17.14 | $17.23 | $17.23 | 23,529 |
2024-10-11 | $17.07 | $17.13 | $17.03 | $17.04 | $17.04 | 18,588 |
2024-10-10 | $17.03 | $17.08 | $16.93 | $16.98 | $16.98 | 64,421 |
2024-10-09 | $17.05 | $17.10 | $16.99 | $17.08 | $17.08 | 15,073 |
2024-10-08 | $17.03 | $17.14 | $17.00 | $17.05 | $17.05 | 8,525 |
2024-10-07 | $16.94 | $16.98 | $16.83 | $16.84 | $16.84 | 24,234 |
2024-10-04 | $17.01 | $17.10 | $16.88 | $17.00 | $17.00 | 61,819 |
2024-10-03 | $17.13 | $17.20 | $17.07 | $17.17 | $17.17 | 77,936 |
2024-10-02 | $17.27 | $17.42 | $17.27 | $17.38 | $17.38 | 303,851 |
2024-10-01 | $17.40 | $17.53 | $17.32 | $17.48 | $17.48 | 208,839 |
2024-09-30 | $17.43 | $17.44 | $17.22 | $17.32 | $17.32 | 214,870 |
2024-09-27 | $17.68 | $17.70 | $17.55 | $17.57 | $17.57 | 36,812 |
2024-09-26 | $17.68 | $17.85 | $17.65 | $17.73 | $17.73 | 387,180 |
2024-09-25 | $17.86 | $17.88 | $17.65 | $17.76 | $17.76 | 53,187 |
2024-09-24 | $17.91 | $18.04 | $17.87 | $17.95 | $17.95 | 89,766 |
2024-09-23 | $17.85 | $17.98 | $17.85 | $17.98 | $17.98 | 71,604 |
2024-09-20 | $17.67 | $17.80 | $17.67 | $17.73 | $17.73 | 40,222 |
2024-09-19 | $17.70 | $17.85 | $17.64 | $17.82 | $17.82 | 58,663 |
2024-09-18 | $17.47 | $17.68 | $17.46 | $17.53 | $17.53 | 72,163 |
2024-09-17 | $17.43 | $17.48 | $17.37 | $17.41 | $17.41 | 20,205 |
2024-09-16 | $17.35 | $17.48 | $17.33 | $17.46 | $17.46 | 94,722 |
2024-09-13 | $17.27 | $17.34 | $17.23 | $17.32 | $17.32 | 35,658 |
2024-09-12 | $17.11 | $17.20 | $17.01 | $17.18 | $17.18 | 9,481 |
2024-09-11 | $17.05 | $17.14 | $16.92 | $17.10 | $17.10 | 40,128 |
2024-09-10 | $17.04 | $17.15 | $17.02 | $17.05 | $17.05 | 77,008 |
2024-09-09 | $17.04 | $17.10 | $16.95 | $17.10 | $17.10 | 114,337 |
2024-09-06 | $16.97 | $17.05 | $16.84 | $16.89 | $16.89 | 79,144 |
2024-09-05 | $16.84 | $16.96 | $16.84 | $16.90 | $16.90 | 29,479 |
2024-09-04 | $16.72 | $16.75 | $16.68 | $16.72 | $16.72 | 5,665 |
2024-09-03 | $16.66 | $16.75 | $16.52 | $16.60 | $16.60 | 25,691 |
2024-08-30 | $16.51 | $16.67 | $16.51 | $16.65 | $16.65 | 18,332 |
2024-08-29 | $16.55 | $16.58 | $16.52 | $16.52 | $16.52 | 3,767 |
2024-08-28 | $16.53 | $16.60 | $16.53 | $16.59 | $16.59 | 65,572 |
2024-08-27 | $16.40 | $16.52 | $16.37 | $16.50 | $16.50 | 17,502 |
2024-08-26 | $16.43 | $16.48 | $16.34 | $16.35 | $16.35 | 10,424 |
2024-08-23 | $16.24 | $16.50 | $16.24 | $16.50 | $16.50 | 10,485 |
2024-08-22 | $16.13 | $16.18 | $16.00 | $16.00 | $16.00 | 17,971 |
2024-08-21 | $16.25 | $16.32 | $16.20 | $16.29 | $16.29 | 10,501 |
2024-08-20 | $16.09 | $16.25 | $16.09 | $16.25 | $16.25 | 5,996 |
2024-08-19 | $16.00 | $16.15 | $15.99 | $16.07 | $16.07 | 20,350 |
2024-08-16 | $15.76 | $15.83 | $15.71 | $15.82 | $15.82 | 5,583 |
2024-08-15 | $15.60 | $15.66 | $15.57 | $15.61 | $15.61 | 9,915 |
2024-08-14 | $15.46 | $15.50 | $15.46 | $15.50 | $15.50 | 4,272 |
2024-08-13 | $15.38 | $15.46 | $15.38 | $15.45 | $15.45 | 10,017 |
2024-08-12 | $15.20 | $15.27 | $15.17 | $15.23 | $15.23 | 16,593 |
2024-08-09 | $15.21 | $15.28 | $15.20 | $15.28 | $15.28 | 4,503 |
2024-08-08 | $15.10 | $15.24 | $15.10 | $15.20 | $15.20 | 5,714 |
2024-08-07 | $15.05 | $15.05 | $14.89 | $14.93 | $14.93 | 8,027 |
2024-08-06 | $14.84 | $14.92 | $14.84 | $14.88 | $14.88 | 8,691 |
2024-08-05 | $14.71 | $14.88 | $14.64 | $14.64 | $14.64 | 21,221 |
2024-08-02 | $15.33 | $15.35 | $15.28 | $15.32 | $15.32 | 64,245 |
2024-08-01 | $15.35 | $15.41 | $15.22 | $15.24 | $15.24 | 12,416 |
2024-07-31 | $15.33 | $15.40 | $15.29 | $15.33 | $15.33 | 6,347 |
2024-07-30 | $15.15 | $15.21 | $15.10 | $15.14 | $15.14 | 5,556 |
2024-07-29 | $15.25 | $15.28 | $15.17 | $15.19 | $15.19 | 6,247 |
2024-07-26 | $15.21 | $15.25 | $15.17 | $15.19 | $15.19 | 7,084 |
2024-07-25 | $15.12 | $15.16 | $15.03 | $15.10 | $15.10 | 12,377 |
2024-07-24 | $15.08 | $15.24 | $15.08 | $15.13 | $15.13 | 52,991 |
2024-07-23 | $15.23 | $15.28 | $15.23 | $15.26 | $15.26 | 2,232 |
2024-07-22 | $15.27 | $15.28 | $15.21 | $15.24 | $15.24 | 6,610 |
2024-07-19 | $15.26 | $15.26 | $15.20 | $15.21 | $15.21 | 17,645 |
2024-07-18 | $15.32 | $15.34 | $15.22 | $15.25 | $15.25 | 6,173 |
2024-07-17 | $15.29 | $15.34 | $15.27 | $15.31 | $15.31 | 9,208 |
2024-07-16 | $15.25 | $15.30 | $15.23 | $15.26 | $15.26 | 17,508 |
2024-07-15 | $15.47 | $15.47 | $15.28 | $15.31 | $15.31 | 128,210 |
2024-07-12 | $15.52 | $15.54 | $15.46 | $15.49 | $15.49 | 9,108 |
2024-07-11 | $15.39 | $15.46 | $15.35 | $15.42 | $15.42 | 13,028 |
2024-07-10 | $15.25 | $15.35 | $15.23 | $15.25 | $15.25 | 64,570 |
2024-07-09 | $15.09 | $15.10 | $15.09 | $15.10 | $15.10 | 366 |
2024-07-08 | $15.07 | $15.20 | $15.00 | $15.05 | $15.05 | 14,288 |
2024-07-05 | $14.94 | $15.08 | $14.94 | $15.08 | $15.08 | 63,197 |
2024-07-03 | $14.88 | $14.97 | $14.88 | $14.93 | $14.93 | 6,212 |
2024-07-02 | $14.62 | $14.72 | $14.62 | $14.72 | $14.72 | 11,376 |
2024-07-01 | $14.68 | $14.68 | $14.55 | $14.62 | $14.62 | 5,442 |
2024-06-28 | $14.58 | $14.62 | $14.50 | $14.52 | $14.52 | 14,404 |
2024-06-27 | $14.50 | $14.59 | $14.50 | $14.54 | $14.54 | 9,118 |
2024-06-26 | $14.67 | $14.68 | $14.64 | $14.68 | $14.35 | 4,676 |
2024-06-25 | $14.70 | $14.77 | $14.68 | $14.72 | $14.39 | 7,760 |
2024-06-24 | $14.74 | $14.80 | $14.73 | $14.76 | $14.43 | 5,492 |
2024-06-21 | $14.60 | $14.68 | $14.60 | $14.65 | $14.32 | 7,100 |
2024-06-20 | $14.62 | $14.62 | $14.55 | $14.56 | $14.56 | 6,079 |
2024-06-18 | $14.62 | $14.67 | $14.62 | $14.65 | $14.65 | 3,729 |
2024-06-17 | $14.52 | $14.65 | $14.52 | $14.58 | $14.58 | 39,402 |
2024-06-14 | $14.65 | $14.65 | $14.56 | $14.58 | $14.58 | 5,541 |
2024-06-13 | $14.74 | $14.86 | $14.71 | $14.74 | $14.74 | 2,292 |
2024-06-12 | $14.81 | $14.91 | $14.81 | $14.82 | $14.82 | 3,395 |
2024-06-11 | $14.67 | $14.72 | $14.67 | $14.71 | $14.71 | 6,623 |
2024-06-10 | $14.75 | $14.85 | $14.75 | $14.82 | $14.82 | 6,857 |
2024-06-07 | $14.92 | $14.92 | $14.75 | $14.75 | $14.75 | 7,952 |
2024-06-06 | $15.03 | $15.05 | $14.96 | $15.04 | $15.04 | 6,024 |
2024-06-05 | $14.96 | $14.96 | $14.85 | $14.88 | $14.88 | 17,548 |
2024-06-04 | $14.98 | $14.98 | $14.88 | $14.90 | $14.90 | 17,059 |
2024-06-03 | $14.97 | $14.98 | $14.89 | $14.98 | $14.98 | 7,155 |
2024-05-31 | $14.74 | $14.82 | $14.70 | $14.74 | $14.74 | 11,550 |
2024-05-30 | $14.78 | $14.81 | $14.72 | $14.75 | $14.75 | 5,892 |
2024-05-29 | $14.84 | $14.84 | $14.67 | $14.69 | $14.69 | 13,515 |
2024-05-28 | $15.03 | $15.03 | $14.92 | $14.94 | $14.94 | 6,727 |
2024-05-24 | $15.00 | $15.01 | $14.96 | $15.00 | $15.00 | 5,779 |
2024-05-23 | $14.94 | $14.96 | $14.87 | $14.92 | $14.92 | 4,214 |
2024-05-22 | $14.96 | $15.00 | $14.94 | $14.96 | $14.96 | 32,775 |
2024-05-21 | $15.12 | $15.12 | $15.00 | $15.00 | $15.00 | 11,528 |
2024-05-20 | $15.25 | $15.25 | $15.10 | $15.13 | $15.13 | 14,624 |
2024-05-17 | $15.25 | $15.35 | $15.25 | $15.34 | $15.34 | 63,022 |
2024-05-16 | $15.20 | $15.22 | $15.12 | $15.15 | $15.15 | 8,534 |
2024-05-15 | $15.14 | $15.18 | $15.05 | $15.14 | $15.14 | 10,709 |
2024-05-14 | $14.91 | $15.04 | $14.91 | $15.01 | $15.01 | 80,550 |
2024-05-13 | $15.05 | $15.05 | $14.88 | $14.91 | $14.91 | 12,296 |
2024-05-10 | $14.94 | $14.95 | $14.85 | $14.86 | $14.86 | 20,581 |
2024-05-09 | $14.77 | $14.93 | $14.76 | $14.93 | $14.93 | 22,583 |
2024-05-08 | $14.90 | $14.90 | $14.77 | $14.78 | $14.78 | 55,295 |
2024-05-07 | $15.08 | $15.08 | $14.97 | $14.97 | $14.97 | 30,350 |
2024-05-06 | $15.12 | $15.12 | $15.04 | $15.06 | $15.06 | 20,721 |
2024-05-03 | $15.08 | $15.10 | $15.02 | $15.08 | $15.08 | 14,215 |
2024-05-02 | $14.91 | $14.96 | $14.82 | $14.94 | $14.94 | 6,037 |
2024-05-01 | $14.72 | $14.78 | $14.72 | $14.77 | $14.77 | 755 |
2024-04-30 | $14.78 | $14.85 | $14.71 | $14.72 | $14.72 | 13,311 |
2024-04-29 | $14.72 | $14.88 | $14.69 | $14.80 | $14.80 | 20,648 |
2024-04-26 | $14.77 | $14.77 | $14.71 | $14.71 | $14.71 | 8,202 |
2024-04-25 | $14.76 | $14.88 | $14.76 | $14.86 | $14.86 | 10,080 |
2024-04-24 | $14.91 | $14.91 | $14.83 | $14.87 | $14.87 | 12,867 |
2024-04-23 | $14.80 | $14.96 | $14.80 | $14.96 | $14.96 | 17,806 |
2024-04-22 | $14.63 | $14.70 | $14.59 | $14.65 | $14.65 | 11,368 |
2024-04-19 | $14.53 | $14.56 | $14.47 | $14.53 | $14.53 | 14,408 |
2024-04-18 | $14.65 | $14.66 | $14.57 | $14.57 | $14.57 | 13,960 |
2024-04-17 | $14.51 | $14.53 | $14.44 | $14.47 | $14.47 | 17,386 |
2024-04-16 | $14.51 | $14.51 | $14.40 | $14.41 | $14.41 | 15,220 |
2024-04-15 | $14.73 | $14.76 | $14.61 | $14.66 | $14.66 | 14,576 |
2024-04-12 | $14.70 | $14.75 | $14.66 | $14.69 | $14.69 | 4,080 |
2024-04-11 | $14.82 | $14.86 | $14.78 | $14.85 | $14.85 | 21,122 |
2024-04-10 | $14.88 | $14.91 | $14.81 | $14.83 | $14.83 | 9,815 |
2024-04-09 | $15.15 | $15.15 | $15.01 | $15.10 | $15.10 | 14,352 |
2024-04-08 | $14.93 | $15.03 | $14.93 | $15.00 | $15.00 | 14,702 |
2024-04-05 | $14.90 | $15.01 | $14.90 | $14.95 | $14.95 | 9,009 |
2024-04-04 | $15.00 | $15.05 | $14.94 | $14.96 | $14.96 | 39,636 |
2024-04-03 | $14.85 | $14.93 | $14.76 | $14.93 | $14.93 | 13,489 |
2024-04-02 | $14.97 | $14.97 | $14.85 | $14.89 | $14.89 | 32,566 |
2024-04-01 | $14.93 | $15.02 | $14.83 | $14.83 | $14.83 | 13,268 |
2024-03-28 | $15.05 | $15.12 | $15.02 | $15.09 | $15.09 | 20,351 |
2024-03-27 | $15.14 | $15.18 | $15.11 | $15.17 | $15.17 | 5,178 |
2024-03-26 | $15.16 | $15.22 | $15.11 | $15.14 | $15.14 | 24,201 |
2024-03-25 | $15.10 | $15.14 | $15.06 | $15.12 | $15.12 | 8,730 |
2024-03-22 | $15.08 | $15.16 | $15.03 | $15.10 | $15.10 | 11,759 |
2024-03-21 | $15.19 | $15.28 | $15.17 | $15.18 | $15.18 | 9,422 |
2024-03-20 | $15.07 | $15.14 | $15.02 | $15.14 | $15.14 | 5,769 |
2024-03-19 | $15.14 | $15.17 | $15.10 | $15.16 | $15.16 | 8,910 |
2024-03-18 | $15.13 | $15.13 | $15.06 | $15.12 | $15.12 | 6,423 |
2024-03-15 | $15.11 | $15.23 | $15.08 | $15.14 | $15.14 | 7,470 |
2024-03-14 | $15.19 | $15.29 | $15.19 | $15.19 | $15.19 | 3,591 |
2024-03-13 | $15.14 | $15.24 | $15.14 | $15.18 | $15.18 | 6,948 |
2024-03-12 | $15.07 | $15.13 | $15.00 | $15.06 | $15.06 | 12,472 |
2024-03-11 | $15.13 | $15.18 | $15.04 | $15.12 | $15.12 | 24,641 |
2024-03-08 | $15.18 | $15.19 | $15.11 | $15.11 | $15.11 | 1,157 |
2024-03-07 | $15.01 | $15.04 | $14.98 | $15.04 | $15.04 | 4,439 |
2024-03-06 | $14.81 | $14.97 | $14.81 | $14.93 | $14.93 | 6,522 |
2024-03-05 | $14.73 | $14.73 | $14.63 | $14.64 | $14.64 | 75,684 |
2024-03-04 | $14.70 | $14.78 | $14.66 | $14.66 | $14.66 | 8,209 |
2024-03-01 | $14.79 | $14.83 | $14.73 | $14.76 | $14.76 | 42,548 |
2024-02-29 | $14.78 | $14.88 | $14.78 | $14.80 | $14.80 | 11,182 |
2024-02-28 | $14.88 | $14.88 | $14.79 | $14.82 | $14.82 | 5,989 |
2024-02-27 | $14.97 | $14.98 | $14.89 | $14.90 | $14.90 | 8,877 |
2024-02-26 | $14.91 | $15.01 | $14.91 | $14.94 | $14.94 | 4,207 |
2024-02-23 | $15.07 | $15.07 | $15.01 | $15.03 | $15.03 | 69,932 |
2024-02-22 | $15.16 | $15.16 | $15.07 | $15.10 | $15.10 | 15,373 |
2024-02-21 | $15.16 | $15.28 | $15.10 | $15.14 | $15.14 | 13,554 |
2024-02-20 | $15.24 | $15.25 | $15.12 | $15.16 | $15.16 | 28,704 |
2024-02-16 | $15.00 | $15.09 | $15.00 | $15.05 | $15.05 | 6,357 |
2024-02-15 | $14.96 | $14.97 | $14.91 | $14.97 | $14.97 | 1,455 |
2024-02-14 | $14.65 | $14.85 | $14.65 | $14.81 | $14.81 | 4,243 |
2024-02-13 | $14.74 | $14.76 | $14.59 | $14.60 | $14.60 | 15,971 |
2024-02-12 | $14.76 | $14.89 | $14.73 | $14.81 | $14.81 | 14,114 |
2024-02-09 | $14.79 | $14.79 | $14.68 | $14.68 | $14.68 | 1,538 |
2024-02-08 | $14.82 | $14.82 | $14.67 | $14.75 | $14.75 | 55,161 |
2024-02-07 | $14.81 | $14.90 | $14.81 | $14.85 | $14.85 | 57,274 |
2024-02-06 | $14.57 | $14.72 | $14.57 | $14.69 | $14.69 | 15,943 |
2024-02-05 | $14.51 | $14.61 | $14.51 | $14.61 | $14.61 | 37,451 |
2024-02-02 | $14.72 | $14.72 | $14.63 | $14.72 | $14.72 | 2,396 |
2024-02-01 | $14.59 | $14.68 | $14.58 | $14.68 | $14.68 | 9,822 |
2024-01-31 | $14.61 | $14.61 | $14.51 | $14.56 | $14.56 | 3,054 |
2024-01-30 | $14.49 | $14.54 | $14.47 | $14.54 | $14.54 | 3,994 |
2024-01-29 | $14.56 | $14.56 | $14.43 | $14.51 | $14.51 | 2,615 |
2024-01-26 | $14.55 | $14.55 | $14.39 | $14.40 | $14.40 | 20,624 |
2024-01-25 | $14.41 | $14.46 | $14.36 | $14.43 | $14.43 | 36,762 |
2024-01-24 | $14.60 | $14.63 | $14.52 | $14.55 | $14.55 | 7,621 |
2024-01-23 | $14.51 | $14.51 | $14.46 | $14.50 | $14.50 | 34,429 |
2024-01-22 | $14.55 | $14.58 | $14.50 | $14.56 | $14.56 | 29,565 |
2024-01-19 | $14.57 | $14.63 | $14.57 | $14.63 | $14.63 | 1,663 |
2024-01-18 | $14.57 | $14.57 | $14.50 | $14.53 | $14.53 | 4,210 |
2024-01-17 | $14.60 | $14.60 | $14.47 | $14.54 | $14.54 | 70,226 |
2024-01-16 | $14.76 | $14.89 | $14.68 | $14.68 | $14.68 | 4,254 |
2024-01-12 | $15.02 | $15.06 | $14.93 | $14.97 | $14.97 | 16,044 |
2024-01-11 | $14.80 | $14.85 | $14.75 | $14.78 | $14.78 | 5,474 |
2024-01-10 | $14.80 | $14.84 | $14.77 | $14.84 | $14.84 | 4,122 |
2024-01-09 | $14.94 | $14.95 | $14.89 | $14.90 | $14.90 | 9,621 |
2024-01-08 | $14.85 | $15.03 | $14.85 | $14.98 | $14.98 | 23,135 |
2024-01-05 | $14.94 | $15.11 | $14.94 | $14.99 | $14.99 | 21,383 |
2024-01-04 | $14.89 | $14.98 | $14.89 | $14.94 | $14.94 | 19,757 |
2024-01-03 | $14.90 | $14.92 | $14.86 | $14.88 | $14.88 | 18,297 |
2024-01-02 | $15.03 | $15.04 | $14.90 | $14.94 | $14.94 | 10,385 |
2023-12-29 | $15.10 | $15.12 | $15.07 | $15.08 | $15.08 | 17,704 |
2023-12-28 | $15.06 | $15.08 | $14.98 | $15.07 | $15.07 | 4,490 |
2023-12-27 | $15.17 | $15.24 | $15.09 | $15.15 | $14.87 | 28,476 |
2023-12-26 | $15.13 | $15.16 | $15.10 | $15.15 | $15.15 | 8,316 |
2023-12-22 | $15.00 | $15.15 | $15.00 | $15.10 | $15.10 | 24,373 |
2023-12-21 | $14.93 | $15.00 | $14.93 | $14.98 | $14.98 | 3,590 |
2023-12-20 | $14.85 | $15.00 | $14.80 | $14.83 | $14.83 | 133,558 |
2023-12-19 | $14.80 | $14.98 | $14.80 | $14.95 | $14.95 | 21,952 |
2023-12-18 | $14.78 | $14.83 | $14.76 | $14.83 | $14.83 | 4,392 |
2023-12-15 | $14.71 | $14.85 | $14.71 | $14.73 | $14.73 | 5,296 |
2023-12-14 | $14.84 | $14.95 | $14.84 | $14.94 | $14.94 | 47,591 |
2023-12-13 | $14.47 | $14.72 | $14.40 | $14.72 | $14.72 | 8,928 |
2023-12-12 | $14.48 | $14.50 | $14.43 | $14.49 | $14.49 | 6,351 |
2023-12-11 | $14.45 | $14.48 | $14.44 | $14.44 | $14.44 | 5,692 |
2023-12-08 | $14.53 | $14.57 | $14.50 | $14.54 | $14.54 | 2,969 |
2023-12-07 | $14.55 | $14.60 | $14.54 | $14.54 | $14.54 | 15,351 |
2023-12-06 | $14.62 | $14.65 | $14.54 | $14.57 | $14.57 | 10,474 |
2023-12-05 | $14.59 | $14.67 | $14.53 | $14.64 | $14.64 | 13,396 |
2023-12-04 | $14.63 | $14.72 | $14.61 | $14.67 | $14.67 | 6,332 |
2023-12-01 | $14.57 | $14.80 | $14.57 | $14.76 | $14.76 | 3,225 |
2023-11-30 | $14.59 | $14.59 | $14.49 | $14.53 | $14.53 | 4,327 |
2023-11-29 | $14.74 | $14.74 | $14.63 | $14.65 | $14.65 | 3,345 |
2023-11-28 | $14.71 | $14.79 | $14.70 | $14.78 | $14.78 | 24,930 |
2023-11-27 | $14.66 | $14.69 | $14.60 | $14.69 | $14.69 | 4,462 |
2023-11-24 | $14.63 | $14.65 | $14.63 | $14.64 | $14.64 | 383 |
2023-11-22 | $14.66 | $14.69 | $14.58 | $14.64 | $14.64 | 77,406 |
2023-11-21 | $14.73 | $14.73 | $14.65 | $14.68 | $14.68 | 5,598 |
2023-11-20 | $14.74 | $14.81 | $14.70 | $14.77 | $14.77 | 2,518 |
2023-11-17 | $14.81 | $14.81 | $14.77 | $14.77 | $14.77 | 2,068 |
2023-11-16 | $14.65 | $14.76 | $14.65 | $14.73 | $14.73 | 6,660 |
2023-11-15 | $14.71 | $14.79 | $14.62 | $14.66 | $14.66 | 8,334 |
2023-11-14 | $14.55 | $14.74 | $14.55 | $14.74 | $14.74 | 28,399 |
2023-11-13 | $14.38 | $14.46 | $14.38 | $14.45 | $14.45 | 3,313 |
2023-11-10 | $14.34 | $14.42 | $14.32 | $14.42 | $14.42 | 2,872 |
2023-11-09 | $14.59 | $14.64 | $14.50 | $14.50 | $14.50 | 1,889 |
2023-11-08 | $14.52 | $14.62 | $14.52 | $14.57 | $14.57 | 5,224 |
2023-11-07 | $14.73 | $14.76 | $14.69 | $14.76 | $14.76 | 1,384 |
2023-11-06 | $14.79 | $14.83 | $14.78 | $14.80 | $14.80 | 4,733 |
2023-11-03 | $14.51 | $14.78 | $14.51 | $14.78 | $14.78 | 75,229 |
2023-11-02 | $14.22 | $14.45 | $14.22 | $14.27 | $14.27 | 30,437 |
2023-11-01 | $13.96 | $14.15 | $13.96 | $14.14 | $14.14 | 5,046 |
2023-10-31 | $13.96 | $14.09 | $13.96 | $14.00 | $14.00 | 80,528 |
2023-10-30 | $14.07 | $14.14 | $14.04 | $14.11 | $14.11 | 7,322 |
2023-10-27 | $14.05 | $14.05 | $13.88 | $13.91 | $13.91 | 6,888 |
2023-10-26 | $13.99 | $14.02 | $13.93 | $13.99 | $13.99 | 19,233 |
2023-10-25 | $14.15 | $14.18 | $14.09 | $14.10 | $14.10 | 8,282 |
2023-10-24 | $14.09 | $14.18 | $14.09 | $14.16 | $14.16 | 3,114 |
2023-10-23 | $14.05 | $14.05 | $13.95 | $14.01 | $14.01 | 49,492 |
2023-10-20 | $14.00 | $14.10 | $14.00 | $14.00 | $14.00 | 6,895 |
2023-10-19 | $14.20 | $14.20 | $14.07 | $14.07 | $14.07 | 6,975 |
2023-10-18 | $14.34 | $14.34 | $14.25 | $14.25 | $14.25 | 14,728 |
2023-10-17 | $14.40 | $14.50 | $14.36 | $14.46 | $14.46 | 13,852 |
2023-10-16 | $14.42 | $14.54 | $14.41 | $14.48 | $14.48 | 17,565 |
2023-10-13 | $14.54 | $14.54 | $14.41 | $14.42 | $14.42 | 17,399 |
2023-10-12 | $14.56 | $14.56 | $14.46 | $14.47 | $14.47 | 1,054 |
2023-10-11 | $14.60 | $14.60 | $14.53 | $14.56 | $14.56 | 449 |
2023-10-10 | $14.47 | $14.52 | $14.47 | $14.52 | $14.52 | 1,273 |
2023-10-09 | $14.33 | $14.34 | $14.26 | $14.34 | $14.34 | 4,510 |
2023-10-06 | $14.33 | $14.42 | $14.30 | $14.42 | $14.42 | 5,161 |
2023-10-05 | $14.33 | $14.35 | $14.32 | $14.33 | $14.33 | 16,392 |
2023-10-04 | $14.41 | $14.41 | $14.28 | $14.34 | $14.34 | 9,001 |
2023-10-03 | $14.33 | $14.39 | $14.29 | $14.39 | $14.39 | 4,463 |
2023-10-02 | $14.43 | $14.43 | $14.32 | $14.32 | $14.32 | 35,792 |
2023-09-29 | $14.67 | $14.67 | $14.50 | $14.55 | $14.55 | 70,924 |
2023-09-28 | $14.55 | $14.60 | $14.52 | $14.60 | $14.60 | 6,419 |
2023-09-27 | $14.52 | $14.54 | $14.41 | $14.46 | $14.46 | 12,981 |
2023-09-26 | $14.61 | $14.63 | $14.53 | $14.56 | $14.56 | 27,848 |
2023-09-25 | $14.68 | $14.68 | $14.64 | $14.65 | $14.65 | 1,630 |
2023-09-22 | $14.75 | $14.75 | $14.69 | $14.69 | $14.69 | 6,583 |
2023-09-21 | $14.61 | $14.63 | $14.60 | $14.61 | $14.61 | 8,896 |
2023-09-20 | $14.78 | $14.89 | $14.67 | $14.69 | $14.69 | 320,322 |
2023-09-19 | $14.85 | $14.86 | $14.79 | $14.83 | $14.83 | 4,935 |
2023-09-18 | $14.89 | $14.94 | $14.89 | $14.91 | $14.91 | 2,785 |
2023-09-15 | $14.99 | $14.99 | $14.98 | $14.99 | $14.99 | 1,615 |
2023-09-14 | $14.95 | $15.00 | $14.90 | $14.96 | $14.96 | 16,042 |
2023-09-13 | $14.85 | $14.90 | $14.84 | $14.89 | $14.89 | 5,332 |
2023-09-12 | $14.87 | $14.88 | $14.83 | $14.83 | $14.83 | 7,198 |
2023-09-11 | $14.95 | $14.95 | $14.88 | $14.91 | $14.91 | 2,515 |
2023-09-08 | $14.85 | $14.85 | $14.74 | $14.75 | $14.75 | 12,427 |
2023-09-07 | $14.87 | $14.92 | $14.87 | $14.88 | $14.88 | 2,579 |
2023-09-06 | $15.04 | $15.04 | $14.93 | $14.99 | $14.99 | 4,046 |
2023-09-05 | $14.94 | $15.07 | $14.93 | $14.93 | $14.93 | 46,974 |
2023-09-01 | $15.19 | $15.19 | $15.10 | $15.10 | $15.10 | 3,123 |
2023-08-31 | $15.07 | $15.07 | $15.06 | $15.07 | $15.07 | 1,101 |
2023-08-30 | $15.19 | $15.20 | $15.12 | $15.20 | $15.20 | 3,711 |
2023-08-29 | $15.14 | $15.20 | $15.08 | $15.17 | $15.17 | 11,164 |
2023-08-28 | $15.10 | $15.12 | $15.02 | $15.07 | $15.07 | 160,495 |
2023-08-25 | $15.01 | $15.04 | $14.95 | $14.95 | $14.95 | 11,993 |
2023-08-24 | $15.07 | $15.07 | $14.84 | $14.95 | $14.95 | 258,529 |
2023-08-23 | $14.97 | $15.12 | $14.97 | $15.10 | $15.10 | 8,134 |
2023-08-22 | $14.93 | $14.98 | $14.93 | $14.94 | $14.94 | 2,587 |
2023-08-21 | $14.87 | $14.91 | $14.83 | $14.88 | $14.88 | 3,937 |
2023-08-18 | $14.86 | $14.91 | $14.84 | $14.86 | $14.86 | 4,842 |
2023-08-17 | $14.92 | $14.99 | $14.86 | $14.86 | $14.86 | 6,076 |
2023-08-16 | $15.00 | $15.00 | $14.91 | $14.94 | $14.94 | 5,555 |
2023-08-15 | $15.07 | $15.07 | $14.95 | $15.02 | $15.02 | 6,932 |
2023-08-14 | $15.08 | $15.16 | $15.08 | $15.15 | $15.15 | 12,273 |
2023-08-11 | $15.16 | $15.27 | $15.16 | $15.26 | $15.26 | 41,944 |
2023-08-10 | $15.49 | $15.49 | $15.32 | $15.40 | $15.40 | 19,627 |
2023-08-09 | $15.25 | $15.35 | $15.25 | $15.30 | $15.30 | 2,354 |
2023-08-08 | $15.20 | $15.30 | $15.17 | $15.26 | $15.26 | 6,220 |
2023-08-07 | $15.39 | $15.43 | $15.32 | $15.39 | $15.39 | 5,893 |
2023-08-04 | $15.24 | $15.44 | $15.24 | $15.33 | $15.33 | 81,165 |
2023-08-03 | $15.31 | $15.31 | $15.28 | $15.29 | $15.29 | 3,993 |
2023-08-02 | $15.48 | $15.48 | $15.25 | $15.28 | $15.28 | 19,993 |
2023-08-01 | $15.60 | $15.60 | $15.51 | $15.55 | $15.55 | 3,593 |
2023-07-31 | $15.59 | $15.72 | $15.52 | $15.72 | $15.72 | 225,417 |
2023-07-28 | $15.57 | $15.57 | $15.42 | $15.51 | $15.51 | 10,123 |
2023-07-27 | $15.48 | $15.48 | $15.28 | $15.36 | $15.36 | 7,087 |
2023-07-26 | $15.27 | $15.42 | $15.27 | $15.42 | $15.42 | 18,284 |
2023-07-25 | $15.12 | $15.26 | $15.12 | $15.17 | $15.17 | 4,616 |
2023-07-24 | $15.08 | $15.18 | $15.08 | $15.12 | $15.12 | 6,740 |
2023-07-21 | $15.20 | $15.20 | $15.14 | $15.14 | $15.14 | 617 |
2023-07-20 | $15.10 | $15.14 | $15.07 | $15.09 | $15.09 | 5,785 |
2023-07-19 | $15.24 | $15.24 | $15.15 | $15.18 | $15.18 | 2,739 |
2023-07-18 | $15.18 | $15.18 | $15.14 | $15.18 | $15.18 | 2,913 |
2023-07-17 | $15.07 | $15.19 | $15.07 | $15.14 | $15.14 | 3,250 |
2023-07-14 | $15.14 | $15.15 | $15.06 | $15.07 | $15.07 | 3,802 |
2023-07-13 | $15.03 | $15.09 | $14.95 | $15.08 | $15.08 | 2,027 |
2023-07-12 | $14.68 | $14.91 | $14.68 | $14.88 | $14.88 | 1,885 |
2023-07-11 | $14.60 | $14.64 | $14.55 | $14.60 | $14.60 | 6,439 |
2023-07-10 | $14.50 | $14.56 | $14.48 | $14.52 | $14.52 | 3,862 |
2023-07-07 | $14.48 | $14.52 | $14.44 | $14.46 | $14.46 | 10,967 |
2023-07-06 | $14.48 | $14.48 | $14.28 | $14.32 | $14.32 | 8,794 |
2023-07-05 | $14.66 | $14.68 | $14.59 | $14.60 | $14.60 | 6,828 |
2023-07-03 | $14.62 | $14.75 | $14.61 | $14.65 | $14.65 | 22,207 |
2023-06-30 | $14.60 | $14.60 | $14.55 | $14.55 | $14.55 | 36,709 |
2023-06-29 | $14.50 | $14.52 | $14.45 | $14.47 | $14.47 | 7,842 |
2023-06-28 | $14.75 | $14.78 | $14.68 | $14.74 | $14.46 | 15,573 |
2023-06-27 | $14.84 | $14.89 | $14.81 | $14.87 | $14.58 | 12,589 |
2023-06-26 | $14.87 | $14.88 | $14.82 | $14.86 | $14.58 | 8,373 |
2023-06-23 | $14.94 | $14.94 | $14.77 | $14.77 | $14.77 | 6,287 |
2023-06-22 | $15.06 | $15.06 | $14.96 | $14.98 | $14.98 | 3,385 |
2023-06-21 | $15.11 | $15.11 | $14.98 | $15.06 | $15.06 | 4,993 |
2023-06-20 | $15.15 | $15.15 | $14.95 | $15.00 | $15.00 | 72,849 |
2023-06-16 | $15.18 | $15.24 | $15.15 | $15.19 | $15.19 | 6,159 |
2023-06-15 | $15.12 | $15.25 | $15.10 | $15.18 | $15.18 | 79,151 |
2023-06-14 | $15.18 | $15.20 | $15.15 | $15.18 | $15.18 | 4,464 |
2023-06-13 | $15.20 | $15.20 | $15.06 | $15.08 | $15.08 | 12,944 |
2023-06-12 | $15.13 | $15.16 | $15.07 | $15.11 | $15.11 | 11,521 |
2023-06-09 | $15.17 | $15.17 | $15.05 | $15.10 | $15.10 | 22,172 |
2023-06-08 | $15.03 | $15.16 | $15.03 | $15.14 | $15.14 | 12,131 |
2023-06-07 | $15.01 | $15.04 | $14.91 | $14.91 | $14.91 | 10,031 |
2023-06-06 | $14.96 | $15.05 | $14.96 | $15.04 | $15.04 | 3,953 |
2023-06-05 | $15.01 | $15.04 | $14.95 | $14.95 | $14.95 | 37,105 |
2023-06-02 | $15.01 | $15.11 | $15.01 | $15.02 | $15.02 | 9,750 |
2023-06-01 | $14.89 | $14.96 | $14.85 | $14.95 | $14.95 | 4,741 |
2023-05-31 | $14.75 | $14.86 | $14.68 | $14.75 | $14.75 | 31,794 |
2023-05-30 | $15.06 | $15.09 | $14.87 | $14.96 | $14.96 | 66,264 |
2023-05-26 | $14.91 | $15.09 | $14.91 | $15.09 | $15.09 | 3,819 |
2023-05-25 | $14.90 | $15.00 | $14.90 | $14.94 | $14.94 | 6,472 |
2023-05-24 | $15.00 | $15.02 | $14.93 | $14.97 | $14.97 | 3,972 |
2023-05-23 | $15.14 | $15.14 | $15.02 | $15.02 | $15.02 | 1,606 |
2023-05-22 | $15.12 | $15.12 | $15.06 | $15.11 | $15.11 | 1,655 |
2023-05-19 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 1,606 |
2023-05-18 | $14.86 | $14.94 | $14.86 | $14.94 | $14.94 | 1,868 |
2023-05-17 | $14.96 | $14.98 | $14.82 | $14.82 | $14.82 | 33,047 |
2023-05-16 | $15.17 | $15.17 | $15.03 | $15.04 | $15.04 | 7,425 |
2023-05-15 | $15.03 | $15.18 | $15.03 | $15.18 | $15.18 | 4,098 |
2023-05-12 | $15.21 | $15.21 | $15.03 | $15.06 | $15.06 | 10,146 |
2023-05-11 | $15.40 | $15.40 | $15.22 | $15.24 | $15.24 | 2,072 |
2023-05-10 | $15.38 | $15.40 | $15.38 | $15.40 | $15.40 | 4,272 |
2023-05-09 | $15.40 | $15.42 | $15.32 | $15.38 | $15.38 | 4,943 |
2023-05-08 | $15.39 | $15.39 | $15.29 | $15.35 | $15.35 | 15,986 |
2023-05-05 | $15.47 | $15.47 | $15.35 | $15.42 | $15.42 | 26,427 |
2023-05-04 | $15.31 | $15.33 | $15.19 | $15.29 | $15.29 | 24,437 |
2023-05-03 | $15.26 | $15.29 | $15.18 | $15.18 | $15.18 | 5,274 |
2023-05-02 | $15.22 | $15.28 | $15.22 | $15.27 | $15.27 | 20,751 |
2023-05-01 | $15.32 | $15.50 | $15.30 | $15.34 | $15.34 | 33,368 |
2023-04-28 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 851 |
2023-04-27 | $15.22 | $15.39 | $15.16 | $15.34 | $15.34 | 10,735 |
2023-04-26 | $15.18 | $15.28 | $15.17 | $15.20 | $15.20 | 9,220 |
2023-04-25 | $15.19 | $15.19 | $15.08 | $15.09 | $15.09 | 28,051 |
2023-04-24 | $15.20 | $15.23 | $15.20 | $15.23 | $15.23 | 10,842 |
2023-04-21 | $15.21 | $15.21 | $15.12 | $15.18 | $15.18 | 8,098 |
2023-04-20 | $15.23 | $15.23 | $15.18 | $15.18 | $15.18 | 915 |
2023-04-19 | $15.22 | $15.27 | $15.22 | $15.24 | $15.24 | 1,234 |
2023-04-18 | $15.22 | $15.31 | $15.22 | $15.26 | $15.26 | 6,323 |
2023-04-17 | $15.31 | $15.31 | $15.19 | $15.28 | $15.28 | 8,941 |
2023-04-14 | $15.44 | $15.44 | $15.27 | $15.33 | $15.33 | 15,760 |
2023-04-13 | $15.32 | $15.46 | $15.32 | $15.44 | $15.44 | 14,949 |
2023-04-12 | $15.39 | $15.39 | $15.20 | $15.26 | $15.26 | 9,108 |
2023-04-11 | $15.33 | $15.33 | $15.17 | $15.23 | $15.23 | 4,843 |
2023-04-10 | $15.19 | $15.19 | $15.08 | $15.13 | $15.13 | 13,891 |
2023-04-06 | $15.15 | $15.20 | $15.09 | $15.19 | $15.19 | 6,322 |
2023-04-05 | $15.20 | $15.20 | $15.13 | $15.13 | $15.13 | 18,769 |
2023-04-04 | $15.33 | $15.33 | $15.15 | $15.29 | $15.29 | 15,762 |
2023-04-03 | $15.20 | $15.24 | $15.20 | $15.24 | $15.24 | 8,451 |
2023-03-31 | $15.18 | $15.23 | $15.11 | $15.14 | $15.14 | 4,461 |
2023-03-30 | $15.21 | $15.21 | $15.14 | $15.17 | $15.17 | 3,103 |
2023-03-29 | $15.23 | $15.23 | $15.09 | $15.19 | $15.19 | 4,340 |
2023-03-28 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 4,237 |
2023-03-27 | $14.85 | $14.93 | $14.85 | $14.90 | $14.90 | 6,372 |
2023-03-24 | $14.88 | $14.89 | $14.83 | $14.88 | $14.88 | 2,984 |
2023-03-23 | $14.94 | $14.99 | $14.88 | $14.90 | $14.90 | 7,757 |
2023-03-22 | $14.76 | $14.91 | $14.76 | $14.89 | $14.89 | 7,196 |
2023-03-21 | $14.63 | $14.79 | $14.63 | $14.73 | $14.73 | 16,631 |
2023-03-20 | $14.46 | $14.58 | $14.46 | $14.56 | $14.56 | 2,448 |
2023-03-17 | $14.58 | $14.58 | $14.40 | $14.51 | $14.51 | 10,171 |
2023-03-16 | $14.22 | $14.49 | $14.22 | $14.42 | $14.42 | 3,724 |
2023-03-15 | $14.27 | $14.27 | $14.10 | $14.20 | $14.20 | 22,444 |
2023-03-14 | $14.40 | $14.40 | $14.27 | $14.30 | $14.30 | 13,684 |
2023-03-13 | $14.38 | $14.49 | $14.38 | $14.43 | $14.43 | 13,593 |
2023-03-10 | $14.57 | $14.59 | $14.50 | $14.50 | $14.50 | 6,059 |
2023-03-09 | $14.76 | $14.76 | $14.57 | $14.57 | $14.57 | 11,222 |
2023-03-08 | $14.63 | $14.70 | $14.62 | $14.70 | $14.70 | 27,878 |
2023-03-07 | $14.67 | $14.70 | $14.57 | $14.58 | $14.58 | 8,668 |
2023-03-06 | $14.69 | $14.78 | $14.67 | $14.67 | $14.67 | 9,584 |
2023-03-03 | $14.69 | $14.76 | $14.66 | $14.76 | $14.76 | 13,457 |
2023-03-02 | $14.64 | $14.75 | $14.64 | $14.72 | $14.72 | 5,102 |
2023-03-01 | $14.74 | $14.81 | $14.72 | $14.72 | $14.72 | 3,665 |
2023-02-28 | $14.75 | $14.79 | $14.67 | $14.67 | $14.67 | 7,570 |
2023-02-27 | $14.74 | $14.84 | $14.73 | $14.77 | $14.77 | 3,295 |
2023-02-24 | $14.75 | $14.77 | $14.61 | $14.74 | $14.74 | 4,120 |
2023-02-23 | $15.00 | $15.01 | $14.84 | $14.92 | $14.92 | 8,650 |
2023-02-22 | $15.01 | $15.11 | $15.00 | $15.00 | $15.00 | 5,158 |
2023-02-21 | $15.23 | $15.23 | $15.05 | $15.07 | $15.07 | 3,557 |
2023-02-17 | $15.08 | $15.24 | $15.08 | $15.18 | $15.18 | 14,799 |
2023-02-16 | $15.05 | $15.26 | $15.02 | $15.13 | $15.13 | 12,363 |
2023-02-15 | $15.19 | $15.20 | $15.05 | $15.12 | $15.12 | 18,300 |
2023-02-14 | $15.30 | $15.37 | $15.25 | $15.32 | $15.32 | 4,565 |
2023-02-13 | $15.35 | $15.38 | $15.30 | $15.31 | $15.31 | 23,013 |
2023-02-10 | $15.32 | $15.49 | $15.32 | $15.43 | $15.43 | 4,204 |
2023-02-09 | $15.51 | $15.55 | $15.33 | $15.36 | $15.36 | 25,615 |
2023-02-08 | $15.55 | $15.55 | $15.41 | $15.42 | $15.42 | 39,771 |
2023-02-07 | $15.46 | $15.49 | $15.39 | $15.49 | $15.49 | 8,808 |
2023-02-06 | $15.50 | $15.50 | $15.36 | $15.44 | $15.44 | 28,703 |
2023-02-03 | $15.60 | $15.67 | $15.50 | $15.50 | $15.50 | 12,537 |
2023-02-02 | $15.76 | $15.76 | $15.51 | $15.64 | $15.64 | 21,580 |
2023-02-01 | $15.62 | $15.79 | $15.57 | $15.72 | $15.72 | 46,109 |
2023-01-31 | $15.59 | $15.66 | $15.57 | $15.62 | $15.62 | 11,894 |
2023-01-30 | $15.75 | $15.75 | $15.66 | $15.66 | $15.66 | 28,067 |
2023-01-27 | $15.70 | $15.84 | $15.70 | $15.80 | $15.80 | 39,853 |
2023-01-26 | $15.67 | $15.78 | $15.65 | $15.76 | $15.76 | 21,630 |
2023-01-25 | $15.58 | $15.64 | $15.51 | $15.63 | $15.63 | 7,510 |
2023-01-24 | $15.59 | $15.67 | $15.50 | $15.60 | $15.60 | 18,725 |
2023-01-23 | $15.51 | $15.65 | $15.51 | $15.63 | $15.63 | 40,742 |
2023-01-20 | $15.48 | $15.54 | $15.41 | $15.54 | $15.54 | 6,585 |
2023-01-19 | $15.38 | $15.39 | $15.30 | $15.37 | $15.37 | 8,700 |
2023-01-18 | $15.49 | $15.50 | $15.35 | $15.36 | $15.36 | 15,341 |
2023-01-17 | $15.33 | $15.41 | $15.31 | $15.34 | $15.34 | 50,027 |
2023-01-13 | $15.25 | $15.36 | $15.24 | $15.36 | $15.36 | 8,520 |
2023-01-12 | $15.19 | $15.29 | $15.16 | $15.26 | $15.26 | 29,481 |
2023-01-11 | $15.06 | $15.06 | $15.00 | $15.04 | $15.04 | 21,611 |
2023-01-10 | $15.10 | $15.10 | $15.03 | $15.06 | $15.06 | 8,593 |
2023-01-09 | $15.23 | $15.32 | $15.23 | $15.23 | $15.23 | 8,625 |
2023-01-06 | $14.96 | $15.13 | $14.94 | $15.13 | $15.13 | 9,150 |
2023-01-05 | $14.95 | $14.98 | $14.89 | $14.95 | $14.95 | 11,458 |
2023-01-04 | $14.96 | $15.08 | $14.91 | $15.04 | $15.04 | 16,199 |
2023-01-03 | $15.01 | $15.05 | $14.85 | $14.90 | $14.90 | 91,402 |
2022-12-30 | $15.05 | $15.05 | $14.90 | $14.94 | $14.94 | 21,633 |
2022-12-29 | $14.97 | $15.00 | $14.96 | $14.96 | $14.96 | 3,225 |
2022-12-28 | $14.98 | $14.98 | $14.84 | $14.87 | $14.72 | 9,515 |
2022-12-27 | $14.95 | $15.09 | $14.95 | $15.02 | $14.87 | 8,947 |
2022-12-23 | $14.84 | $14.94 | $14.84 | $14.90 | $14.75 | 3,269 |
2022-12-22 | $14.94 | $14.94 | $14.81 | $14.86 | $14.70 | 9,971 |
2022-12-21 | $14.95 | $15.01 | $14.95 | $14.98 | $14.83 | 1,815 |
2022-12-20 | $14.89 | $14.95 | $14.87 | $14.89 | $14.74 | 11,656 |
2022-12-19 | $14.90 | $14.95 | $14.84 | $14.90 | $14.75 | 10,961 |
2022-12-16 | $14.84 | $14.89 | $14.80 | $14.87 | $14.72 | 22,469 |
2022-12-15 | $14.93 | $15.02 | $14.74 | $14.77 | $14.62 | 82,653 |
2022-12-14 | $15.15 | $15.26 | $15.08 | $15.09 | $14.93 | 10,180 |
2022-12-13 | $15.34 | $15.35 | $15.17 | $15.24 | $15.08 | 7,588 |
2022-12-12 | $14.91 | $14.94 | $14.88 | $14.94 | $14.79 | 8,201 |
2022-12-09 | $14.92 | $14.94 | $14.89 | $14.89 | $14.89 | 27,796 |
2022-12-08 | $14.98 | $14.99 | $14.91 | $14.96 | $14.96 | 38,001 |
2022-12-07 | $14.90 | $14.92 | $14.87 | $14.87 | $14.87 | 22,088 |
2022-12-06 | $14.99 | $15.01 | $14.95 | $14.96 | $14.96 | 8,717 |
2022-12-05 | $15.27 | $15.27 | $15.07 | $15.11 | $15.11 | 11,884 |
2022-12-02 | $15.20 | $15.30 | $15.17 | $15.26 | $15.26 | 11,434 |
2022-12-01 | $15.42 | $15.48 | $15.34 | $15.35 | $15.35 | 24,940 |
2022-11-30 | $15.25 | $15.32 | $15.17 | $15.28 | $15.28 | 266,441 |
2022-11-29 | $14.99 | $15.02 | $14.97 | $15.00 | $15.00 | 4,196 |
2022-11-28 | $14.85 | $14.99 | $14.85 | $14.89 | $14.89 | 12,016 |
2022-11-25 | $14.89 | $14.89 | $14.83 | $14.88 | $14.88 | 3,602 |
2022-11-23 | $14.75 | $14.86 | $14.75 | $14.80 | $14.80 | 7,680 |
2022-11-22 | $14.74 | $14.84 | $14.73 | $14.81 | $14.81 | 22,736 |
2022-11-21 | $14.67 | $14.67 | $14.60 | $14.66 | $14.66 | 6,382 |
2022-11-18 | $14.86 | $14.90 | $14.80 | $14.82 | $14.82 | 7,388 |
2022-11-17 | $14.67 | $14.80 | $14.67 | $14.79 | $14.79 | 60,152 |
2022-11-16 | $14.73 | $14.73 | $14.66 | $14.70 | $14.70 | 24,840 |
2022-11-15 | $15.02 | $15.08 | $14.80 | $14.83 | $14.83 | 120,533 |
2022-11-14 | $14.84 | $14.89 | $14.76 | $14.80 | $14.80 | 19,862 |
2022-11-11 | $14.93 | $14.93 | $14.78 | $14.88 | $14.88 | 29,769 |
2022-11-10 | $14.69 | $14.84 | $14.69 | $14.82 | $14.82 | 52,649 |
2022-11-09 | $14.36 | $14.38 | $14.28 | $14.31 | $14.31 | 13,676 |
2022-11-08 | $14.29 | $14.49 | $14.29 | $14.45 | $14.45 | 19,521 |
2022-11-07 | $14.37 | $14.37 | $14.22 | $14.28 | $14.28 | 6,174 |
2022-11-04 | $14.32 | $14.35 | $14.23 | $14.32 | $14.32 | 4,445 |
2022-11-03 | $13.88 | $14.00 | $13.88 | $13.93 | $13.93 | 6,912 |
2022-11-02 | $14.15 | $14.26 | $14.00 | $14.02 | $14.02 | 10,502 |
2022-11-01 | $14.24 | $14.38 | $14.15 | $14.15 | $14.15 | 6,682 |
2022-10-31 | $14.10 | $14.15 | $14.08 | $14.14 | $14.14 | 5,164 |
2022-10-28 | $13.98 | $14.08 | $13.98 | $14.08 | $14.08 | 4,837 |
2022-10-27 | $13.93 | $13.94 | $13.90 | $13.92 | $13.92 | 3,506 |
2022-10-26 | $13.89 | $14.01 | $13.89 | $13.97 | $13.97 | 5,314 |
2022-10-25 | $13.78 | $13.93 | $13.78 | $13.90 | $13.90 | 4,855 |
2022-10-24 | $13.72 | $13.78 | $13.70 | $13.78 | $13.78 | 6,588 |
2022-10-21 | $13.69 | $13.85 | $13.62 | $13.85 | $13.85 | 16,384 |
2022-10-20 | $13.66 | $13.81 | $13.66 | $13.69 | $13.69 | 38,618 |
2022-10-19 | $13.46 | $13.57 | $13.46 | $13.49 | $13.49 | 5,989 |
2022-10-18 | $13.51 | $13.51 | $13.49 | $13.51 | $13.51 | 2,687 |
2022-10-17 | $13.52 | $13.58 | $13.52 | $13.53 | $13.53 | 4,732 |
2022-10-14 | $13.36 | $13.40 | $13.35 | $13.35 | $13.35 | 2,137 |
2022-10-13 | $13.26 | $13.54 | $13.26 | $13.50 | $13.50 | 21,682 |
2022-10-12 | $13.50 | $13.52 | $13.47 | $13.52 | $13.52 | 1,687 |
2022-10-11 | $13.50 | $13.58 | $13.46 | $13.49 | $13.49 | 9,030 |
2022-10-10 | $13.58 | $13.58 | $13.52 | $13.53 | $13.53 | 6,188 |
2022-10-07 | $13.74 | $13.75 | $13.60 | $13.60 | $13.60 | 2,264 |
2022-10-06 | $13.89 | $13.89 | $13.81 | $13.82 | $13.82 | 2,307 |
2022-10-05 | $13.87 | $13.90 | $13.78 | $13.87 | $13.87 | 6,580 |
2022-10-04 | $13.86 | $13.98 | $13.84 | $13.90 | $13.90 | 31,336 |
2022-10-03 | $13.70 | $13.76 | $13.67 | $13.72 | $13.72 | 2,014 |
2022-09-30 | $13.74 | $13.75 | $13.63 | $13.66 | $13.66 | 61,178 |
2022-09-29 | $13.70 | $13.73 | $13.61 | $13.73 | $13.73 | 7,343 |
2022-09-28 | $13.68 | $13.84 | $13.68 | $13.84 | $13.84 | 39,820 |
2022-09-27 | $13.89 | $13.89 | $13.72 | $13.74 | $13.74 | 55,470 |
2022-09-26 | $13.92 | $13.95 | $13.86 | $13.92 | $13.92 | 19,058 |
2022-09-23 | $14.15 | $14.15 | $13.98 | $14.04 | $14.04 | 20,265 |
2022-09-22 | $14.26 | $14.30 | $14.22 | $14.29 | $14.29 | 13,477 |
2022-09-21 | $14.35 | $14.37 | $14.31 | $14.31 | $14.31 | 9,370 |
2022-09-20 | $14.45 | $14.45 | $14.36 | $14.40 | $14.40 | 5,294 |
2022-09-19 | $14.37 | $14.52 | $14.37 | $14.52 | $14.52 | 3,270 |
2022-09-16 | $14.41 | $14.42 | $14.33 | $14.39 | $14.39 | 5,836 |
2022-09-15 | $14.52 | $14.53 | $14.47 | $14.48 | $14.48 | 4,346 |
2022-09-14 | $14.52 | $14.61 | $14.52 | $14.59 | $14.59 | 8,067 |
2022-09-13 | $14.63 | $14.65 | $14.50 | $14.50 | $14.50 | 6,563 |
2022-09-12 | $14.71 | $14.81 | $14.70 | $14.79 | $14.79 | 23,162 |
2022-09-09 | $14.59 | $14.68 | $14.57 | $14.65 | $14.65 | 55,780 |
2022-09-08 | $14.45 | $14.52 | $14.42 | $14.52 | $14.52 | 38,718 |
2022-09-07 | $14.34 | $14.42 | $14.34 | $14.42 | $14.42 | 4,628 |
2022-09-06 | $14.43 | $14.43 | $14.29 | $14.37 | $14.37 | 62,059 |
2022-09-02 | $14.35 | $14.43 | $14.31 | $14.32 | $14.32 | 10,639 |
2022-09-01 | $14.36 | $14.37 | $14.30 | $14.30 | $14.30 | 16,671 |
2022-08-31 | $14.46 | $14.46 | $14.37 | $14.37 | $14.37 | 25,045 |
2022-08-30 | $14.40 | $14.41 | $14.33 | $14.38 | $14.38 | 37,504 |
2022-08-29 | $14.42 | $14.44 | $14.36 | $14.38 | $14.38 | 13,445 |
2022-08-26 | $14.62 | $14.63 | $14.36 | $14.37 | $14.37 | 10,270 |
2022-08-25 | $14.55 | $14.61 | $14.51 | $14.56 | $14.56 | 7,895 |
2022-08-24 | $14.35 | $14.51 | $14.35 | $14.43 | $14.43 | 9,926 |
2022-08-23 | $14.43 | $14.49 | $14.37 | $14.42 | $14.42 | 35,455 |
2022-08-22 | $14.34 | $14.41 | $14.27 | $14.28 | $14.28 | 15,101 |
2022-08-19 | $14.50 | $14.50 | $14.37 | $14.45 | $14.45 | 4,703 |
2022-08-18 | $14.57 | $14.61 | $14.57 | $14.61 | $14.61 | 1,645 |
2022-08-17 | $14.56 | $14.63 | $14.56 | $14.57 | $14.57 | 19,720 |
2022-08-16 | $14.61 | $14.66 | $14.61 | $14.64 | $14.64 | 6,535 |
2022-08-15 | $14.58 | $14.71 | $14.54 | $14.59 | $14.59 | 47,220 |
2022-08-12 | $14.75 | $14.77 | $14.68 | $14.75 | $14.75 | 7,293 |
2022-08-11 | $14.79 | $14.84 | $14.74 | $14.75 | $14.75 | 54,994 |
2022-08-10 | $14.53 | $14.73 | $14.53 | $14.71 | $14.71 | 7,591 |
2022-08-09 | $14.46 | $14.47 | $14.46 | $14.47 | $14.47 | 763 |
2022-08-08 | $14.47 | $14.48 | $14.45 | $14.45 | $14.45 | 860 |
2022-08-05 | $14.28 | $14.43 | $14.28 | $14.37 | $14.37 | 28,434 |
2022-08-04 | $14.22 | $14.35 | $14.22 | $14.31 | $14.31 | 5,708 |
2022-08-03 | $14.14 | $14.33 | $14.14 | $14.28 | $14.28 | 56,461 |
2022-08-02 | $14.12 | $14.18 | $14.03 | $14.08 | $14.08 | 19,928 |
2022-08-01 | $14.03 | $14.13 | $14.03 | $14.13 | $14.13 | 40,245 |
2022-07-29 | $14.03 | $14.06 | $13.96 | $14.06 | $14.06 | 33,346 |
2022-07-28 | $14.02 | $14.07 | $13.93 | $14.00 | $14.00 | 31,192 |
2022-07-27 | $13.67 | $13.90 | $13.67 | $13.90 | $13.90 | 13,331 |
2022-07-26 | $13.64 | $13.66 | $13.61 | $13.61 | $13.61 | 9,153 |
2022-07-25 | $13.62 | $13.65 | $13.61 | $13.65 | $13.65 | 62,276 |
2022-07-22 | $13.61 | $13.70 | $13.59 | $13.60 | $13.60 | 27,780 |
2022-07-21 | $13.58 | $13.65 | $13.56 | $13.61 | $13.61 | 18,263 |
2022-07-20 | $13.68 | $13.70 | $13.56 | $13.58 | $13.58 | 2,606 |
2022-07-19 | $13.40 | $13.50 | $13.40 | $13.47 | $13.47 | 6,939 |
2022-07-18 | $13.38 | $13.45 | $13.32 | $13.32 | $13.32 | 3,320 |
2022-07-15 | $13.27 | $13.30 | $13.27 | $13.30 | $13.30 | 13,269 |
2022-07-14 | $13.20 | $13.20 | $13.05 | $13.20 | $13.20 | 4,887 |
2022-07-13 | $13.33 | $13.33 | $13.29 | $13.32 | $13.32 | 13,714 |
2022-07-12 | $13.42 | $13.55 | $13.41 | $13.43 | $13.43 | 11,332 |
2022-07-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 759 |
2022-07-08 | $13.50 | $13.56 | $13.50 | $13.56 | $13.56 | 1,805 |
2022-07-07 | $13.56 | $13.57 | $13.46 | $13.55 | $13.55 | 29,694 |
2022-07-06 | $13.35 | $13.44 | $13.29 | $13.37 | $13.37 | 45,323 |
2022-07-05 | $13.40 | $13.45 | $13.24 | $13.39 | $13.39 | 152,494 |
2022-07-01 | $13.64 | $13.64 | $13.40 | $13.58 | $13.58 | 358,453 |
2022-06-30 | $13.61 | $13.71 | $13.59 | $13.71 | $13.71 | 4,631 |
2022-06-29 | $13.91 | $13.91 | $13.81 | $13.83 | $13.83 | 2,874 |
2022-06-28 | $14.19 | $14.19 | $14.03 | $14.04 | $13.86 | 8,248 |
2022-06-27 | $14.13 | $14.13 | $14.01 | $14.03 | $13.85 | 6,288 |
2022-06-24 | $14.05 | $14.12 | $13.92 | $14.12 | $13.94 | 8,869 |
2022-06-23 | $13.95 | $14.03 | $13.89 | $13.91 | $13.73 | 4,201 |
2022-06-22 | $13.93 | $14.04 | $13.93 | $14.02 | $13.84 | 5,767 |
2022-06-21 | $14.13 | $14.21 | $14.13 | $14.16 | $13.98 | 6,653 |
2022-06-17 | $14.11 | $14.14 | $14.02 | $14.03 | $13.85 | 1,386 |
2022-06-16 | $14.15 | $14.15 | $14.03 | $14.03 | $13.85 | 11,966 |
2022-06-15 | $14.12 | $14.28 | $14.08 | $14.25 | $14.07 | 22,223 |
2022-06-14 | $14.15 | $14.22 | $14.01 | $14.11 | $13.93 | 6,630 |
2022-06-13 | $14.11 | $14.24 | $14.02 | $14.06 | $13.88 | 17,293 |
2022-06-10 | $14.43 | $14.43 | $14.25 | $14.38 | $14.20 | 30,755 |
2022-06-09 | $14.69 | $14.69 | $14.51 | $14.51 | $14.33 | 22,254 |
2022-06-08 | $14.87 | $14.87 | $14.69 | $14.77 | $14.58 | 65,294 |
2022-06-07 | $14.77 | $14.87 | $14.77 | $14.87 | $14.68 | 37,872 |
2022-06-06 | $15.04 | $15.04 | $14.83 | $14.84 | $14.65 | 6,631 |
2022-06-03 | $15.01 | $15.01 | $14.92 | $14.94 | $14.75 | 96,534 |
2022-06-02 | $15.02 | $15.09 | $14.96 | $15.08 | $14.88 | 8,595 |
2022-06-01 | $15.12 | $15.18 | $14.98 | $15.05 | $14.86 | 16,257 |
2022-05-31 | $15.26 | $15.26 | $15.10 | $15.11 | $14.92 | 15,746 |
2022-05-27 | $15.19 | $15.19 | $15.00 | $15.10 | $14.91 | 12,877 |
2022-05-26 | $14.94 | $15.02 | $14.88 | $15.01 | $14.82 | 16,387 |
2022-05-25 | $14.75 | $14.82 | $14.68 | $14.77 | $14.59 | 10,566 |
2022-05-24 | $14.91 | $14.91 | $14.75 | $14.88 | $14.69 | 8,599 |
2022-05-23 | $14.95 | $14.99 | $14.79 | $14.96 | $14.77 | 18,913 |
2022-05-20 | $14.87 | $14.95 | $14.69 | $14.82 | $14.63 | 9,994 |
2022-05-19 | $14.62 | $14.85 | $14.62 | $14.80 | $14.61 | 10,603 |
2022-05-18 | $14.60 | $14.76 | $14.50 | $14.61 | $14.42 | 15,770 |
2022-05-17 | $14.81 | $14.82 | $14.69 | $14.81 | $14.63 | 13,546 |
2022-05-16 | $14.57 | $14.67 | $14.54 | $14.65 | $14.46 | 11,041 |
2022-05-13 | $14.44 | $14.64 | $14.44 | $14.61 | $14.42 | 5,680 |
2022-05-12 | $14.57 | $14.57 | $14.38 | $14.43 | $14.25 | 23,725 |
2022-05-11 | $14.67 | $14.79 | $14.63 | $14.68 | $14.49 | 7,728 |
2022-05-10 | $14.74 | $14.81 | $14.64 | $14.69 | $14.50 | 58,206 |
2022-05-09 | $14.99 | $14.99 | $14.71 | $14.73 | $14.54 | 31,906 |
2022-05-06 | $15.13 | $15.23 | $15.10 | $15.17 | $14.98 | 13,444 |
2022-05-05 | $15.48 | $15.48 | $15.17 | $15.30 | $15.11 | 8,340 |
2022-05-04 | $15.32 | $15.66 | $15.32 | $15.66 | $15.46 | 17,690 |
2022-05-03 | $15.34 | $15.45 | $15.34 | $15.39 | $15.19 | 152,879 |
2022-05-02 | $15.33 | $15.35 | $15.18 | $15.31 | $15.12 | 151,991 |
2022-04-29 | $15.36 | $15.45 | $15.33 | $15.33 | $15.14 | 28,660 |
2022-04-28 | $15.25 | $15.31 | $15.25 | $15.31 | $15.12 | 5,047 |
2022-04-27 | $15.09 | $15.17 | $15.09 | $15.14 | $14.94 | 3,677 |
2022-04-26 | $15.30 | $15.30 | $15.09 | $15.13 | $14.93 | 13,597 |
2022-04-25 | $15.24 | $15.32 | $15.20 | $15.32 | $15.12 | 22,836 |
2022-04-22 | $15.29 | $15.39 | $15.24 | $15.24 | $15.05 | 17,764 |
2022-04-21 | $15.46 | $15.46 | $15.28 | $15.30 | $15.11 | 11,500 |
2022-04-20 | $15.27 | $15.35 | $15.27 | $15.29 | $15.10 | 15,120 |
2022-04-19 | $15.25 | $15.25 | $15.00 | $15.17 | $14.98 | 11,328 |
2022-04-18 | $15.31 | $15.31 | $15.27 | $15.28 | $15.09 | 7,192 |
2022-04-14 | $15.41 | $15.41 | $15.27 | $15.28 | $15.09 | 20,036 |
2022-04-13 | $15.49 | $15.49 | $15.44 | $15.45 | $15.25 | 4,776 |
2022-04-12 | $15.44 | $15.50 | $15.35 | $15.40 | $15.20 | 7,627 |
2022-04-11 | $15.56 | $15.56 | $15.43 | $15.49 | $15.29 | 12,529 |
2022-04-08 | $15.59 | $15.62 | $15.53 | $15.58 | $15.38 | 15,531 |
2022-04-07 | $15.57 | $15.63 | $15.50 | $15.61 | $15.41 | 14,518 |
2022-04-06 | $15.74 | $15.74 | $15.50 | $15.66 | $15.46 | 27,001 |
2022-04-05 | $15.89 | $15.89 | $15.72 | $15.76 | $15.56 | 18,445 |
2022-04-04 | $15.75 | $15.85 | $15.74 | $15.85 | $15.65 | 14,880 |
2022-04-01 | $15.74 | $15.83 | $15.63 | $15.79 | $15.59 | 87,668 |
2022-03-31 | $15.91 | $15.91 | $15.72 | $15.76 | $15.56 | 80,737 |
2022-03-30 | $15.79 | $15.94 | $15.79 | $15.86 | $15.66 | 4,353 |
2022-03-29 | $15.97 | $16.11 | $15.82 | $15.92 | $15.72 | 20,793 |
2022-03-28 | $15.82 | $15.82 | $15.73 | $15.82 | $15.61 | 16,113 |
2022-03-25 | $15.73 | $15.77 | $15.72 | $15.77 | $15.57 | 3,831 |
2022-03-24 | $15.75 | $15.85 | $15.70 | $15.82 | $15.62 | 10,610 |
2022-03-23 | $15.58 | $15.60 | $15.47 | $15.58 | $15.38 | 7,446 |
2022-03-22 | $15.65 | $15.72 | $15.62 | $15.70 | $15.50 | 59,928 |
2022-03-21 | $15.76 | $15.76 | $15.59 | $15.65 | $15.45 | 8,819 |
2022-03-18 | $15.70 | $15.82 | $15.67 | $15.80 | $15.60 | 94,619 |
2022-03-17 | $15.63 | $15.81 | $15.63 | $15.80 | $15.60 | 8,655 |
2022-03-16 | $15.66 | $15.92 | $15.62 | $15.92 | $15.72 | 22,561 |
2022-03-15 | $15.30 | $15.50 | $15.30 | $15.45 | $15.25 | 22,989 |
2022-03-14 | $15.23 | $15.37 | $15.16 | $15.20 | $15.01 | 20,946 |
2022-03-11 | $15.42 | $15.42 | $15.12 | $15.15 | $14.96 | 3,611 |
2022-03-10 | $15.32 | $15.35 | $15.00 | $15.23 | $15.04 | 105,778 |
2022-03-09 | $15.13 | $15.38 | $15.13 | $15.34 | $15.15 | 64,608 |
2022-03-08 | $15.00 | $15.00 | $14.80 | $14.94 | $14.75 | 42,496 |
2022-03-07 | $15.11 | $15.19 | $15.00 | $15.02 | $14.83 | 25,870 |
2022-03-04 | $15.31 | $15.37 | $15.23 | $15.36 | $15.17 | 86,337 |
2022-03-03 | $15.54 | $15.54 | $15.41 | $15.46 | $15.27 | 9,633 |
2022-03-02 | $15.47 | $15.63 | $15.39 | $15.57 | $15.37 | 87,166 |
2022-03-01 | $15.50 | $15.66 | $15.40 | $15.52 | $15.33 | 33,097 |
2022-02-28 | $15.50 | $15.59 | $15.32 | $15.54 | $15.34 | 75,987 |
2022-02-25 | $15.53 | $15.74 | $15.53 | $15.70 | $15.50 | 19,315 |
2022-02-24 | $15.26 | $15.40 | $15.15 | $15.39 | $15.20 | 82,138 |
2022-02-23 | $15.89 | $15.96 | $15.72 | $15.76 | $15.56 | 12,309 |
2022-02-22 | $15.85 | $15.88 | $15.77 | $15.81 | $15.61 | 30,861 |
2022-02-18 | $16.02 | $16.03 | $15.94 | $15.95 | $15.75 | 42,045 |
2022-02-17 | $16.03 | $16.03 | $15.78 | $16.01 | $15.81 | 56,572 |
2022-02-16 | $16.04 | $16.24 | $16.00 | $16.16 | $15.96 | 13,545 |
2022-02-15 | $16.01 | $16.07 | $15.86 | $16.04 | $15.84 | 33,664 |
2022-02-14 | $15.77 | $15.90 | $15.72 | $15.89 | $15.69 | 12,099 |
2022-02-11 | $15.82 | $15.92 | $15.70 | $15.71 | $15.51 | 17,797 |
2022-02-10 | $15.80 | $15.94 | $15.77 | $15.77 | $15.57 | 18,873 |
2022-02-09 | $15.74 | $15.93 | $15.74 | $15.92 | $15.72 | 11,777 |
2022-02-08 | $15.60 | $15.69 | $15.57 | $15.63 | $15.44 | 7,847 |
2022-02-07 | $15.49 | $15.55 | $15.42 | $15.53 | $15.33 | 13,545 |
2022-02-04 | $15.33 | $15.36 | $15.27 | $15.35 | $15.16 | 42,471 |
2022-02-03 | $15.26 | $15.32 | $15.23 | $15.26 | $15.07 | 80,479 |
2022-02-02 | $15.13 | $15.24 | $15.13 | $15.19 | $15.00 | 19,864 |
2022-02-01 | $15.09 | $15.13 | $15.04 | $15.12 | $14.92 | 16,082 |
2022-01-31 | $14.92 | $15.10 | $14.92 | $15.07 | $14.87 | 10,911 |
2022-01-28 | $14.83 | $14.95 | $14.83 | $14.93 | $14.74 | 69,054 |
2022-01-27 | $14.93 | $15.04 | $14.93 | $14.95 | $14.76 | 14,938 |
2022-01-26 | $14.98 | $15.10 | $14.87 | $14.89 | $14.70 | 7,456 |
2022-01-25 | $14.70 | $14.93 | $14.70 | $14.93 | $14.74 | 165,453 |
2022-01-24 | $14.91 | $14.91 | $14.68 | $14.87 | $14.68 | 19,266 |
2022-01-21 | $15.09 | $15.11 | $14.98 | $14.99 | $14.80 | 28,820 |
2022-01-20 | $15.09 | $15.19 | $15.02 | $15.02 | $14.83 | 12,292 |
2022-01-19 | $15.00 | $15.04 | $14.97 | $14.97 | $14.78 | 5,433 |
2022-01-18 | $14.99 | $15.14 | $14.91 | $14.92 | $14.73 | 49,427 |
2022-01-14 | $15.10 | $15.15 | $15.08 | $15.14 | $14.95 | 16,190 |
2022-01-13 | $14.96 | $15.10 | $14.96 | $15.00 | $14.81 | 6,322 |
2022-01-12 | $14.99 | $15.11 | $14.99 | $15.10 | $14.91 | 6,717 |
2022-01-11 | $14.76 | $14.96 | $14.76 | $14.96 | $14.77 | 8,687 |
2022-01-10 | $14.74 | $14.80 | $14.70 | $14.74 | $14.55 | 13,343 |
2022-01-07 | $14.59 | $14.79 | $14.59 | $14.67 | $14.48 | 17,897 |
2022-01-06 | $14.41 | $14.57 | $14.41 | $14.55 | $14.36 | 10,167 |
2022-01-05 | $14.68 | $14.68 | $14.55 | $14.55 | $14.37 | 15,820 |
2022-01-04 | $14.55 | $14.67 | $14.55 | $14.59 | $14.41 | 3,779 |
2022-01-03 | $14.62 | $14.62 | $14.49 | $14.58 | $14.40 | 27,290 |
2021-12-31 | $14.65 | $14.66 | $14.53 | $14.53 | $14.35 | 3,997 |
2021-12-30 | $14.50 | $14.85 | $14.50 | $14.57 | $14.39 | 6,941 |
2021-12-29 | $15.00 | $15.00 | $14.96 | $15.00 | $14.37 | 6,053 |
2021-12-28 | $14.92 | $14.97 | $14.91 | $14.92 | $14.30 | 44,955 |
2021-12-27 | $14.87 | $14.90 | $14.85 | $14.90 | $14.28 | 5,508 |
2021-12-23 | $14.82 | $14.83 | $14.78 | $14.83 | $14.21 | 4,930 |
2021-12-22 | $14.65 | $14.76 | $14.65 | $14.76 | $14.14 | 2,089 |
2021-12-21 | $14.72 | $14.72 | $14.67 | $14.70 | $14.09 | 3,901 |
2021-12-20 | $14.70 | $14.70 | $14.54 | $14.61 | $14.00 | 37,076 |
2021-12-17 | $14.66 | $14.82 | $14.66 | $14.73 | $14.12 | 13,541 |
2021-12-16 | $14.84 | $14.84 | $14.72 | $14.77 | $14.15 | 2,024 |
2021-12-15 | $14.65 | $14.65 | $14.63 | $14.65 | $14.04 | 1,883 |
2021-12-14 | $14.65 | $14.74 | $14.63 | $14.68 | $14.07 | 12,674 |
2021-12-13 | $14.71 | $14.71 | $14.57 | $14.58 | $13.97 | 3,256 |
2021-12-10 | $14.81 | $14.82 | $14.70 | $14.75 | $14.14 | 14,585 |
2021-12-09 | $14.76 | $14.78 | $14.71 | $14.73 | $14.12 | 7,668 |
2021-12-08 | $14.64 | $14.84 | $14.64 | $14.76 | $14.15 | 13,838 |
2021-12-07 | $14.78 | $14.85 | $14.74 | $14.80 | $14.19 | 18,755 |
2021-12-06 | $14.41 | $14.67 | $14.41 | $14.60 | $14.00 | 16,102 |
2021-12-03 | $14.48 | $14.48 | $14.30 | $14.40 | $13.80 | 6,279 |
2021-12-02 | $14.38 | $14.55 | $14.38 | $14.48 | $13.88 | 3,464 |
2021-12-01 | $14.50 | $14.53 | $14.40 | $14.42 | $13.82 | 5,314 |
2021-11-30 | $14.51 | $14.51 | $14.30 | $14.34 | $13.75 | 62,225 |
2021-11-29 | $14.53 | $14.56 | $14.44 | $14.52 | $13.92 | 19,447 |
2021-11-26 | $14.77 | $14.77 | $14.42 | $14.53 | $13.93 | 72,184 |
2021-11-24 | $14.91 | $15.00 | $14.90 | $14.93 | $14.31 | 18,054 |
2021-11-23 | $15.04 | $15.08 | $15.00 | $15.05 | $14.43 | 4,281 |
2021-11-22 | $15.02 | $15.12 | $14.96 | $15.03 | $14.41 | 13,492 |
2021-11-19 | $15.13 | $15.14 | $15.05 | $15.05 | $14.43 | 3,463 |
2021-11-18 | $15.10 | $15.14 | $15.00 | $15.13 | $14.50 | 21,994 |
2021-11-17 | $15.20 | $15.20 | $15.05 | $15.07 | $14.45 | 22,645 |
2021-11-16 | $15.20 | $15.22 | $15.10 | $15.17 | $14.54 | 3,984 |
2021-11-15 | $15.29 | $15.29 | $15.20 | $15.20 | $14.57 | 2,209 |
2021-11-12 | $15.26 | $15.26 | $15.19 | $15.24 | $14.61 | 5,152 |
2021-11-11 | $15.17 | $15.30 | $15.17 | $15.24 | $14.61 | 3,108 |
2021-11-10 | $15.27 | $15.27 | $15.15 | $15.18 | $14.55 | 2,401 |
2021-11-09 | $15.28 | $15.36 | $15.22 | $15.25 | $14.62 | 16,142 |
2021-11-08 | $15.40 | $15.40 | $15.26 | $15.34 | $14.70 | 10,088 |
2021-11-05 | $15.04 | $15.24 | $15.04 | $15.15 | $14.52 | 4,069 |
2021-11-04 | $15.14 | $15.15 | $14.98 | $14.99 | $14.37 | 154,202 |
2021-11-03 | $15.24 | $15.24 | $15.07 | $15.17 | $14.54 | 7,168 |
2021-11-02 | $15.14 | $15.14 | $15.08 | $15.12 | $14.49 | 1,299 |
2021-11-01 | $15.08 | $15.14 | $15.05 | $15.11 | $14.48 | 4,289 |
2021-10-29 | $15.17 | $15.17 | $15.08 | $15.11 | $14.48 | 2,090 |
2021-10-28 | $15.23 | $15.31 | $15.16 | $15.21 | $14.58 | 10,141 |
2021-10-27 | $15.27 | $15.27 | $15.21 | $15.21 | $14.58 | 18,353 |
2021-10-26 | $15.39 | $15.39 | $15.29 | $15.32 | $14.69 | 4,121 |
2021-10-25 | $15.46 | $15.46 | $15.31 | $15.39 | $14.75 | 18,941 |
2021-10-22 | $15.42 | $15.44 | $15.34 | $15.34 | $14.70 | 2,930 |
2021-10-21 | $15.44 | $15.44 | $15.33 | $15.34 | $14.71 | 3,691 |
2021-10-20 | $15.45 | $15.47 | $15.37 | $15.47 | $14.83 | 3,258 |
2021-10-19 | $15.28 | $15.45 | $15.28 | $15.45 | $14.81 | 12,425 |
2021-10-18 | $15.37 | $15.39 | $15.27 | $15.33 | $14.69 | 6,321 |
2021-10-15 | $15.27 | $15.37 | $15.27 | $15.35 | $14.71 | 1,520 |
2021-10-14 | $15.27 | $15.34 | $15.27 | $15.34 | $14.70 | 4,543 |
2021-10-13 | $15.08 | $15.31 | $15.08 | $15.29 | $14.66 | 8,793 |
2021-10-12 | $15.00 | $15.04 | $15.00 | $15.04 | $14.41 | 1,629 |
2021-10-11 | $14.97 | $15.00 | $14.92 | $14.95 | $14.33 | 9,199 |
2021-10-08 | $14.95 | $14.95 | $14.86 | $14.88 | $14.26 | 2,614 |
2021-10-07 | $14.83 | $14.89 | $14.80 | $14.82 | $14.21 | 10,678 |
2021-10-06 | $14.62 | $14.78 | $14.62 | $14.78 | $14.17 | 6,779 |
2021-10-05 | $14.57 | $14.62 | $14.57 | $14.59 | $13.98 | 5,283 |
2021-10-04 | $14.52 | $14.59 | $14.40 | $14.48 | $13.88 | 19,766 |
2021-10-01 | $14.43 | $14.50 | $14.34 | $14.48 | $13.88 | 7,377 |
2021-09-30 | $14.43 | $14.43 | $14.39 | $14.41 | $13.81 | 2,406 |
2021-09-29 | $14.31 | $14.31 | $14.29 | $14.29 | $13.69 | 1,326 |
2021-09-28 | $14.43 | $14.43 | $14.25 | $14.26 | $13.67 | 3,631 |
2021-09-27 | $14.35 | $14.43 | $14.35 | $14.41 | $13.81 | 7,285 |
2021-09-24 | $14.36 | $14.37 | $14.33 | $14.34 | $13.74 | 23,160 |
2021-09-23 | $14.34 | $14.46 | $14.34 | $14.43 | $13.83 | 5,737 |
2021-09-22 | $14.30 | $14.30 | $14.27 | $14.29 | $13.70 | 1,728 |
2021-09-21 | $14.22 | $14.25 | $14.16 | $14.16 | $13.57 | 5,978 |
2021-09-20 | $14.19 | $14.21 | $14.01 | $14.09 | $13.51 | 14,855 |
2021-09-17 | $14.20 | $14.34 | $14.20 | $14.30 | $13.71 | 50,994 |
2021-09-16 | $14.34 | $14.40 | $14.31 | $14.38 | $13.78 | 12,313 |
2021-09-15 | $14.36 | $14.41 | $14.34 | $14.40 | $13.80 | 8,135 |
2021-09-14 | $14.48 | $14.48 | $14.33 | $14.34 | $13.75 | 40,323 |
2021-09-13 | $14.60 | $14.60 | $14.50 | $14.55 | $13.95 | 1,441 |
2021-09-10 | $14.61 | $14.62 | $14.59 | $14.62 | $14.01 | 20,686 |
2021-09-09 | $14.50 | $14.59 | $14.50 | $14.56 | $13.96 | 7,001 |
2021-09-08 | $14.37 | $14.47 | $14.33 | $14.39 | $13.79 | 15,550 |
2021-09-07 | $14.66 | $14.66 | $14.58 | $14.60 | $13.99 | 7,607 |
2021-09-03 | $14.67 | $14.67 | $14.60 | $14.64 | $14.03 | 6,459 |
2021-09-02 | $14.57 | $14.58 | $14.55 | $14.57 | $13.96 | 3,348 |
2021-09-01 | $14.58 | $14.61 | $14.54 | $14.58 | $13.98 | 11,753 |
2021-08-31 | $14.66 | $14.66 | $14.48 | $14.54 | $13.94 | 20,556 |
2021-08-30 | $14.51 | $14.58 | $14.51 | $14.57 | $13.97 | 2,788 |
2021-08-27 | $14.25 | $14.46 | $14.25 | $14.44 | $13.84 | 2,617 |
2021-08-26 | $14.20 | $14.33 | $14.20 | $14.26 | $13.67 | 1,802 |
2021-08-25 | $14.30 | $14.33 | $14.30 | $14.30 | $13.71 | 13,420 |
2021-08-24 | $14.28 | $14.29 | $14.24 | $14.24 | $13.65 | 7,569 |
2021-08-23 | $14.11 | $14.14 | $14.10 | $14.11 | $13.53 | 22,253 |
2021-08-20 | $14.03 | $14.03 | $14.02 | $14.02 | $13.44 | 1,679 |
2021-08-19 | $13.97 | $13.97 | $13.87 | $13.94 | $13.36 | 25,056 |
2021-08-18 | $13.98 | $14.11 | $13.98 | $14.03 | $13.45 | 6,208 |
2021-08-17 | $13.98 | $13.98 | $13.91 | $13.93 | $13.35 | 1,865 |
2021-08-16 | $13.96 | $14.03 | $13.95 | $14.02 | $13.44 | 5,253 |
2021-08-13 | $13.95 | $13.98 | $13.95 | $13.98 | $13.40 | 1,777 |
2021-08-12 | $13.96 | $13.99 | $13.95 | $13.97 | $13.39 | 5,498 |
2021-08-11 | $14.05 | $14.05 | $13.96 | $14.04 | $13.46 | 11,566 |
2021-08-10 | $13.92 | $13.99 | $13.92 | $13.98 | $13.40 | 4,390 |
2021-08-09 | $13.90 | $13.95 | $13.90 | $13.90 | $13.32 | 6,472 |
2021-08-06 | $14.03 | $14.03 | $13.86 | $13.91 | $13.33 | 6,898 |
2021-08-05 | $14.01 | $14.05 | $13.96 | $14.00 | $13.42 | 24,831 |
2021-08-04 | $14.03 | $14.03 | $13.96 | $13.97 | $13.39 | 4,428 |
2021-08-03 | $13.87 | $13.97 | $13.84 | $13.96 | $13.38 | 5,690 |
2021-08-02 | $13.85 | $13.86 | $13.76 | $13.77 | $13.20 | 9,751 |
2021-07-30 | $13.75 | $13.89 | $13.75 | $13.82 | $13.24 | 7,329 |
2021-07-29 | $13.94 | $13.96 | $13.88 | $13.94 | $13.36 | 7,774 |
2021-07-28 | $13.84 | $13.84 | $13.77 | $13.84 | $13.26 | 6,113 |
2021-07-27 | $13.69 | $13.82 | $13.69 | $13.80 | $13.23 | 5,220 |
2021-07-26 | $13.68 | $13.79 | $13.68 | $13.72 | $13.15 | 4,042 |
2021-07-23 | $13.91 | $13.91 | $13.75 | $13.79 | $13.22 | 9,969 |
2021-07-22 | $13.88 | $13.98 | $13.88 | $13.94 | $13.36 | 4,101 |
2021-07-21 | $13.71 | $13.85 | $13.71 | $13.80 | $13.23 | 3,989 |
2021-07-20 | $13.70 | $13.77 | $13.70 | $13.74 | $13.17 | 3,825 |
2021-07-19 | $13.75 | $13.75 | $13.64 | $13.65 | $13.08 | 9,928 |
2021-07-16 | $14.05 | $14.05 | $13.87 | $13.87 | $13.30 | 18,593 |
2021-07-15 | $14.02 | $14.03 | $13.95 | $14.01 | $13.43 | 4,428 |
2021-07-14 | $14.13 | $14.13 | $13.98 | $14.04 | $13.45 | 6,575 |
2021-07-13 | $14.11 | $14.15 | $14.03 | $14.06 | $13.47 | 24,370 |
2021-07-12 | $14.04 | $14.13 | $14.03 | $14.08 | $13.50 | 11,887 |
2021-07-09 | $14.08 | $14.13 | $14.01 | $14.11 | $13.52 | 12,125 |
2021-07-08 | $14.05 | $14.05 | $13.80 | $13.89 | $13.31 | 14,216 |
2021-07-07 | $14.29 | $14.29 | $14.07 | $14.14 | $13.55 | 15,101 |
2021-07-06 | $14.44 | $14.44 | $14.29 | $14.34 | $13.75 | 8,490 |
2021-07-02 | $14.36 | $14.36 | $14.29 | $14.36 | $13.77 | 11,891 |
2021-07-01 | $14.43 | $14.43 | $14.30 | $14.35 | $13.76 | 9,254 |
2021-06-30 | $14.37 | $14.39 | $14.35 | $14.36 | $13.77 | 5,207 |
2021-06-29 | $14.40 | $14.40 | $14.25 | $14.36 | $13.77 | 23,527 |
2021-06-28 | $14.64 | $14.64 | $14.50 | $14.54 | $13.77 | 33,992 |
2021-06-25 | $14.64 | $14.65 | $14.59 | $14.65 | $13.88 | 7,352 |
2021-06-24 | $14.70 | $14.70 | $14.59 | $14.62 | $13.84 | 25,276 |
2021-06-23 | $14.68 | $14.70 | $14.61 | $14.62 | $13.85 | 11,948 |
2021-06-22 | $14.74 | $14.74 | $14.67 | $14.73 | $13.95 | 5,473 |
2021-06-21 | $14.68 | $14.81 | $14.65 | $14.77 | $13.99 | 11,698 |
2021-06-18 | $14.82 | $14.82 | $14.56 | $14.68 | $13.91 | 5,701 |
2021-06-17 | $15.02 | $15.02 | $14.83 | $14.86 | $14.08 | 53,765 |
2021-06-16 | $15.08 | $15.15 | $15.00 | $15.00 | $14.21 | 44,689 |
2021-06-15 | $15.19 | $15.22 | $15.11 | $15.18 | $14.38 | 89,597 |
2021-06-14 | $15.20 | $15.28 | $15.17 | $15.23 | $14.43 | 137,083 |
2021-06-11 | $15.26 | $15.26 | $15.15 | $15.20 | $14.40 | 16,818 |
2021-06-10 | $15.18 | $15.28 | $15.18 | $15.25 | $14.45 | 7,285 |
2021-06-09 | $15.18 | $15.19 | $15.12 | $15.19 | $14.39 | 3,012 |
2021-06-08 | $15.16 | $15.16 | $15.08 | $15.11 | $14.31 | 9,243 |
2021-06-07 | $15.20 | $15.20 | $15.11 | $15.16 | $14.36 | 6,016 |
2021-06-04 | $15.10 | $15.22 | $15.08 | $15.16 | $14.36 | 9,556 |
2021-06-03 | $15.14 | $15.14 | $15.07 | $15.11 | $14.31 | 10,246 |
2021-06-02 | $15.13 | $15.20 | $15.13 | $15.18 | $14.38 | 2,982 |
2021-06-01 | $15.06 | $15.19 | $15.06 | $15.17 | $14.37 | 10,229 |
2021-05-28 | $14.99 | $15.00 | $14.96 | $15.00 | $14.21 | 4,137 |
2021-05-27 | $14.89 | $14.94 | $14.88 | $14.90 | $14.12 | 11,786 |
2021-05-26 | $14.87 | $14.87 | $14.72 | $14.79 | $14.01 | 9,993 |
2021-05-25 | $14.73 | $14.73 | $14.62 | $14.73 | $13.95 | 9,227 |
2021-05-24 | $14.60 | $14.62 | $14.56 | $14.59 | $13.82 | 2,934 |
2021-05-21 | $14.66 | $14.66 | $14.46 | $14.49 | $13.72 | 11,233 |
2021-05-20 | $14.57 | $14.65 | $14.57 | $14.62 | $13.85 | 7,603 |
2021-05-19 | $14.50 | $14.61 | $14.50 | $14.60 | $13.83 | 6,046 |
2021-05-18 | $14.69 | $14.76 | $14.69 | $14.71 | $13.93 | 46,760 |
2021-05-17 | $14.60 | $14.63 | $14.58 | $14.61 | $13.84 | 9,176 |
2021-05-14 | $14.65 | $14.69 | $14.61 | $14.67 | $13.90 | 9,992 |
2021-05-13 | $14.59 | $14.59 | $14.51 | $14.58 | $13.81 | 14,631 |
2021-05-12 | $14.78 | $14.78 | $14.55 | $14.55 | $13.78 | 12,710 |
2021-05-11 | $14.90 | $14.90 | $14.82 | $14.86 | $14.08 | 7,608 |
2021-05-10 | $15.00 | $15.02 | $14.83 | $14.91 | $14.12 | 13,593 |
2021-05-07 | $14.90 | $15.11 | $14.90 | $15.07 | $14.28 | 10,134 |
2021-05-06 | $14.83 | $14.86 | $14.75 | $14.85 | $14.07 | 7,652 |
2021-05-05 | $14.74 | $14.79 | $14.67 | $14.76 | $13.98 | 6,581 |
2021-05-04 | $14.79 | $14.79 | $14.64 | $14.74 | $13.96 | 13,370 |
2021-05-03 | $14.82 | $14.87 | $14.82 | $14.83 | $14.05 | 9,864 |
2021-04-30 | $14.96 | $14.96 | $14.86 | $14.89 | $14.10 | 7,981 |
2021-04-29 | $15.11 | $15.11 | $14.91 | $14.98 | $14.19 | 16,704 |
2021-04-28 | $14.83 | $15.07 | $14.83 | $15.01 | $14.22 | 7,561 |
2021-04-27 | $14.84 | $14.92 | $14.82 | $14.83 | $14.05 | 7,321 |
2021-04-26 | $14.93 | $14.94 | $14.86 | $14.93 | $14.14 | 2,241 |
2021-04-23 | $14.91 | $14.92 | $14.81 | $14.87 | $14.09 | 10,694 |
2021-04-22 | $14.86 | $14.87 | $14.72 | $14.77 | $14.00 | 20,822 |
2021-04-21 | $14.67 | $14.90 | $14.67 | $14.85 | $14.07 | 11,201 |
2021-04-20 | $14.89 | $14.89 | $14.78 | $14.82 | $14.04 | 32,861 |
2021-04-19 | $14.81 | $14.95 | $14.81 | $14.88 | $14.10 | 11,787 |
2021-04-16 | $14.88 | $14.95 | $14.85 | $14.91 | $14.12 | 27,370 |
2021-04-15 | $14.86 | $14.94 | $14.86 | $14.92 | $14.13 | 5,916 |
2021-04-14 | $14.74 | $14.82 | $14.74 | $14.78 | $14.00 | 14,180 |
2021-04-13 | $14.66 | $14.73 | $14.64 | $14.66 | $13.89 | 30,990 |
2021-04-12 | $14.64 | $14.69 | $14.64 | $14.66 | $13.89 | 9,278 |
2021-04-09 | $14.75 | $14.75 | $14.73 | $14.75 | $13.97 | 6,798 |
2021-04-08 | $14.76 | $14.78 | $14.73 | $14.75 | $13.97 | 29,742 |
2021-04-07 | $14.79 | $14.79 | $14.70 | $14.73 | $13.95 | 6,725 |
2021-04-06 | $14.86 | $14.89 | $14.77 | $14.87 | $14.09 | 14,460 |
2021-04-05 | $14.77 | $14.85 | $14.67 | $14.80 | $14.02 | 15,550 |
2021-04-01 | $14.77 | $14.88 | $14.77 | $14.78 | $14.00 | 15,208 |
2021-03-31 | $14.83 | $14.83 | $14.73 | $14.75 | $13.97 | 5,278 |
2021-03-30 | $14.89 | $14.91 | $14.84 | $14.85 | $14.07 | 2,220 |
2021-03-29 | $15.01 | $15.01 | $14.92 | $14.97 | $14.18 | 6,481 |
2021-03-26 | $14.79 | $15.02 | $14.79 | $15.02 | $14.23 | 10,241 |
2021-03-25 | $14.58 | $14.79 | $14.58 | $14.79 | $14.01 | 4,302 |
2021-03-24 | $14.65 | $14.75 | $14.65 | $14.73 | $13.95 | 5,177 |
2021-03-23 | $14.75 | $14.77 | $14.67 | $14.67 | $13.90 | 5,633 |
2021-03-22 | $14.86 | $14.95 | $14.84 | $14.91 | $14.12 | 4,859 |
2021-03-19 | $14.86 | $15.00 | $14.83 | $15.00 | $14.21 | 12,516 |
2021-03-18 | $14.99 | $14.99 | $14.86 | $14.86 | $14.08 | 12,667 |
2021-03-17 | $14.82 | $15.01 | $14.73 | $14.97 | $14.18 | 3,881 |
2021-03-16 | $14.99 | $14.99 | $14.79 | $14.86 | $14.07 | 29,398 |
2021-03-15 | $14.96 | $14.96 | $14.84 | $14.94 | $14.15 | 12,845 |
2021-03-12 | $15.00 | $15.00 | $14.84 | $14.93 | $14.14 | 20,024 |
2021-03-11 | $15.10 | $15.14 | $15.09 | $15.11 | $14.31 | 5,725 |
2021-03-10 | $14.95 | $14.99 | $14.89 | $14.98 | $14.19 | 23,313 |
2021-03-09 | $14.89 | $15.07 | $14.89 | $14.95 | $14.16 | 21,174 |
2021-03-08 | $14.99 | $14.99 | $14.79 | $14.87 | $14.09 | 23,715 |
2021-03-05 | $14.85 | $15.00 | $14.73 | $14.92 | $14.13 | 52,765 |
2021-03-04 | $14.83 | $14.95 | $14.65 | $14.70 | $13.93 | 21,246 |
2021-03-03 | $14.75 | $14.82 | $14.75 | $14.76 | $13.98 | 3,263 |
2021-03-02 | $14.75 | $14.83 | $14.71 | $14.73 | $13.95 | 10,516 |
2021-03-01 | $14.67 | $14.86 | $14.67 | $14.84 | $14.06 | 3,232 |
2021-02-26 | $14.45 | $14.51 | $14.31 | $14.45 | $13.69 | 73,869 |
2021-02-25 | $14.72 | $14.72 | $14.33 | $14.37 | $13.61 | 15,374 |
2021-02-24 | $14.47 | $14.69 | $14.45 | $14.69 | $13.92 | 9,645 |
2021-02-23 | $14.41 | $14.55 | $14.37 | $14.54 | $13.77 | 6,644 |
2021-02-22 | $14.35 | $14.48 | $14.30 | $14.41 | $13.65 | 28,959 |
2021-02-19 | $14.53 | $14.55 | $14.46 | $14.46 | $13.70 | 8,063 |
2021-02-18 | $14.55 | $14.55 | $14.40 | $14.50 | $13.74 | 16,548 |
2021-02-17 | $14.51 | $14.66 | $14.51 | $14.56 | $13.79 | 11,423 |
2021-02-16 | $14.82 | $14.86 | $14.62 | $14.62 | $13.85 | 37,196 |
2021-02-12 | $14.65 | $14.77 | $14.59 | $14.75 | $13.97 | 27,068 |
2021-02-11 | $14.62 | $14.76 | $14.62 | $14.66 | $13.89 | 16,051 |
2021-02-10 | $14.67 | $14.80 | $14.58 | $14.70 | $13.92 | 11,688 |
2021-02-09 | $14.66 | $14.71 | $14.59 | $14.67 | $13.90 | 13,957 |
2021-02-08 | $14.45 | $14.66 | $14.45 | $14.60 | $13.83 | 14,316 |
2021-02-05 | $14.45 | $14.49 | $14.36 | $14.45 | $13.69 | 88,927 |
2021-02-04 | $14.39 | $14.39 | $14.17 | $14.25 | $13.50 | 19,135 |
2021-02-03 | $14.45 | $14.45 | $14.29 | $14.34 | $13.58 | 6,872 |
2021-02-02 | $14.27 | $14.37 | $14.23 | $14.33 | $13.57 | 14,267 |
2021-02-01 | $14.11 | $14.36 | $14.11 | $14.27 | $13.52 | 10,120 |
2021-01-29 | $14.37 | $14.37 | $14.00 | $14.06 | $13.32 | 26,352 |
2021-01-28 | $14.56 | $14.60 | $14.39 | $14.44 | $13.68 | 815,390 |
2021-01-27 | $14.51 | $14.51 | $14.38 | $14.40 | $13.64 | 26,254 |
2021-01-26 | $14.65 | $14.70 | $14.54 | $14.62 | $13.85 | 47,742 |
2021-01-25 | $14.85 | $14.85 | $14.53 | $14.70 | $13.93 | 71,048 |
2021-01-22 | $14.94 | $14.94 | $14.83 | $14.83 | $14.05 | 13,688 |
2021-01-21 | $15.02 | $15.12 | $14.99 | $14.99 | $14.20 | 29,440 |
2021-01-20 | $15.03 | $15.06 | $14.92 | $15.06 | $14.27 | 17,115 |
2021-01-19 | $15.01 | $15.01 | $14.86 | $14.87 | $14.09 | 53,698 |
2021-01-15 | $15.09 | $15.17 | $14.90 | $14.98 | $14.19 | 24,583 |
2021-01-14 | $15.17 | $15.30 | $15.17 | $15.17 | $14.37 | 13,655 |
2021-01-13 | $15.15 | $15.18 | $15.06 | $15.15 | $14.35 | 38,877 |
2021-01-12 | $15.02 | $15.07 | $14.93 | $15.04 | $14.25 | 13,680 |
2021-01-11 | $15.00 | $15.04 | $14.88 | $14.98 | $14.19 | 33,874 |
2021-01-08 | $15.16 | $15.20 | $15.06 | $15.18 | $14.38 | 21,837 |
2021-01-07 | $14.80 | $14.91 | $14.65 | $14.80 | $14.02 | 80,231 |
2021-01-06 | $14.72 | $14.77 | $14.60 | $14.76 | $13.98 | 31,790 |
2021-01-05 | $14.64 | $14.78 | $14.62 | $14.76 | $13.98 | 22,542 |
2021-01-04 | $14.69 | $14.73 | $14.50 | $14.63 | $13.86 | 16,888 |
2020-12-31 | $14.52 | $14.55 | $14.40 | $14.47 | $13.71 | 9,645 |
2020-12-30 | $14.66 | $14.68 | $14.54 | $14.55 | $13.78 | 14,003 |
2020-12-29 | $14.68 | $14.76 | $14.55 | $14.68 | $13.81 | 45,849 |
2020-12-28 | $14.58 | $14.68 | $14.51 | $14.55 | $13.69 | 25,457 |
2020-12-24 | $14.50 | $14.55 | $14.50 | $14.55 | $13.69 | 10,452 |
2020-12-23 | $14.48 | $14.52 | $14.40 | $14.46 | $13.61 | 14,094 |
2020-12-22 | $14.50 | $14.51 | $14.40 | $14.40 | $13.55 | 31,148 |
2020-12-21 | $14.48 | $14.63 | $14.42 | $14.47 | $13.62 | 32,171 |
2020-12-18 | $14.93 | $14.93 | $14.79 | $14.90 | $14.02 | 32,626 |
2020-12-17 | $15.04 | $15.08 | $15.02 | $15.02 | $14.13 | 17,531 |
2020-12-16 | $15.01 | $15.04 | $15.01 | $15.01 | $14.12 | 17,558 |
2020-12-15 | $14.87 | $14.98 | $14.86 | $14.93 | $14.05 | 6,649 |
2020-12-14 | $14.83 | $14.98 | $14.72 | $14.72 | $13.85 | 56,115 |
2020-12-11 | $14.77 | $14.86 | $14.70 | $14.80 | $13.93 | 69,656 |
2020-12-10 | $14.64 | $14.80 | $14.64 | $14.77 | $13.90 | 25,091 |
2020-12-09 | $14.70 | $14.70 | $14.52 | $14.60 | $13.74 | 21,027 |
2020-12-08 | $14.60 | $14.60 | $14.53 | $14.60 | $13.74 | 10,313 |
2020-12-07 | $14.65 | $14.65 | $14.52 | $14.59 | $13.73 | 40,133 |
2020-12-04 | $14.59 | $14.60 | $14.53 | $14.53 | $13.67 | 9,733 |
2020-12-03 | $14.69 | $14.69 | $14.51 | $14.51 | $13.65 | 12,311 |
2020-12-02 | $14.40 | $14.40 | $14.32 | $14.34 | $13.49 | 11,093 |
2020-12-01 | $14.27 | $14.34 | $14.15 | $14.28 | $13.44 | 34,567 |
2020-11-30 | $14.23 | $14.23 | $13.98 | $13.99 | $13.16 | 49,005 |
2020-11-27 | $14.54 | $14.57 | $14.48 | $14.50 | $13.64 | 9,497 |
2020-11-25 | $14.46 | $14.51 | $14.41 | $14.47 | $13.62 | 40,518 |
2020-11-24 | $14.38 | $14.46 | $14.27 | $14.45 | $13.60 | 127,193 |
2020-11-23 | $14.20 | $14.37 | $14.20 | $14.24 | $13.40 | 16,561 |
2020-11-20 | $13.99 | $14.22 | $13.99 | $14.17 | $13.33 | 8,106 |
2020-11-19 | $13.86 | $14.02 | $13.86 | $13.99 | $13.16 | 13,492 |
2020-11-18 | $14.17 | $14.17 | $14.00 | $14.00 | $13.17 | 34,200 |
2020-11-17 | $13.75 | $14.10 | $13.75 | $14.00 | $13.17 | 55,002 |
2020-11-16 | $13.96 | $14.01 | $13.88 | $13.92 | $13.10 | 31,002 |
2020-11-13 | $13.79 | $13.80 | $13.69 | $13.74 | $12.93 | 17,665 |
2020-11-12 | $13.73 | $13.73 | $13.60 | $13.61 | $12.81 | 8,890 |
2020-11-11 | $13.70 | $13.79 | $13.70 | $13.73 | $12.92 | 5,933 |
2020-11-10 | $13.46 | $13.83 | $13.46 | $13.78 | $12.97 | 18,078 |
2020-11-09 | $13.40 | $13.40 | $13.09 | $13.09 | $12.31 | 36,926 |
2020-11-06 | $12.83 | $12.83 | $12.70 | $12.79 | $12.03 | 24,425 |
2020-11-05 | $12.59 | $12.76 | $12.59 | $12.69 | $11.94 | 8,977 |
2020-11-04 | $12.21 | $12.31 | $12.16 | $12.26 | $11.54 | 13,602 |
2020-11-03 | $11.84 | $12.08 | $11.84 | $12.05 | $11.34 | 10,960 |
2020-11-02 | $11.89 | $11.89 | $11.78 | $11.82 | $11.12 | 5,703 |
2020-10-30 | $11.71 | $11.72 | $11.63 | $11.67 | $10.98 | 52,491 |
2020-10-29 | $11.79 | $11.79 | $11.68 | $11.74 | $11.04 | 55,330 |
2020-10-28 | $11.84 | $11.84 | $11.71 | $11.73 | $11.04 | 2,853 |
2020-10-27 | $11.96 | $12.04 | $11.95 | $11.98 | $11.27 | 10,662 |
2020-10-26 | $12.06 | $12.06 | $11.94 | $11.98 | $11.27 | 6,437 |
2020-10-23 | $12.00 | $12.11 | $12.00 | $12.11 | $11.40 | 1,383 |
2020-10-22 | $11.98 | $12.05 | $11.98 | $12.02 | $11.31 | 2,562 |
2020-10-21 | $12.04 | $12.10 | $12.04 | $12.07 | $11.36 | 2,251 |
2020-10-20 | $11.94 | $12.02 | $11.94 | $11.95 | $11.24 | 1,086 |
2020-10-19 | $12.05 | $12.05 | $11.92 | $11.92 | $11.22 | 2,570 |
2020-10-16 | $12.00 | $12.00 | $11.95 | $11.97 | $11.26 | 1,839 |
2020-10-15 | $11.93 | $11.98 | $11.93 | $11.98 | $11.27 | 1,548 |
2020-10-14 | $12.20 | $12.20 | $12.09 | $12.10 | $11.39 | 21,771 |
2020-10-13 | $12.16 | $12.17 | $12.08 | $12.11 | $11.40 | 3,349 |
2020-10-12 | $12.14 | $12.21 | $12.12 | $12.17 | $11.45 | 7,243 |
2020-10-09 | $12.21 | $12.23 | $12.18 | $12.18 | $11.47 | 638 |
2020-10-08 | $12.07 | $12.11 | $12.04 | $12.07 | $11.36 | 1,277 |
2020-10-07 | $11.98 | $12.00 | $11.93 | $12.00 | $11.29 | 5,093 |
2020-10-06 | $12.01 | $12.01 | $11.96 | $11.96 | $11.25 | 1,153 |
2020-10-05 | $11.97 | $11.97 | $11.91 | $11.96 | $11.25 | 6,520 |
2020-10-02 | $11.80 | $11.84 | $11.71 | $11.80 | $11.10 | 4,231 |
2020-10-01 | $11.75 | $11.85 | $11.75 | $11.84 | $11.14 | 7,851 |
2020-09-30 | $11.59 | $11.74 | $11.59 | $11.70 | $11.01 | 25,743 |
2020-09-29 | $11.76 | $11.76 | $11.70 | $11.73 | $11.04 | 7,796 |
2020-09-28 | $11.80 | $11.80 | $11.71 | $11.76 | $11.07 | 7,639 |
2020-09-25 | $11.69 | $11.69 | $11.57 | $11.65 | $10.97 | 48,821 |
2020-09-24 | $11.40 | $11.54 | $11.40 | $11.53 | $10.85 | 5,027 |
2020-09-23 | $11.75 | $11.94 | $11.55 | $11.55 | $10.87 | 4,211 |
2020-09-22 | $11.93 | $12.05 | $11.76 | $11.85 | $11.15 | 30,413 |
2020-09-21 | $12.00 | $12.07 | $11.85 | $11.99 | $11.28 | 27,035 |
2020-09-18 | $12.27 | $12.27 | $12.05 | $12.08 | $11.37 | 32,911 |
2020-09-17 | $12.12 | $12.26 | $12.12 | $12.12 | $11.40 | 4,878 |
2020-09-16 | $12.28 | $12.28 | $12.19 | $12.19 | $11.47 | 1,061 |
2020-09-15 | $12.30 | $12.30 | $12.18 | $12.27 | $11.55 | 20,101 |
2020-09-14 | $12.08 | $12.18 | $12.07 | $12.18 | $11.46 | 4,928 |
2020-09-11 | $12.00 | $12.10 | $11.85 | $11.92 | $11.22 | 13,507 |
2020-09-10 | $12.20 | $12.20 | $11.97 | $11.97 | $11.26 | 3,776 |
2020-09-09 | $12.34 | $12.39 | $12.31 | $12.31 | $11.59 | 1,159 |
2020-09-08 | $12.32 | $12.32 | $12.24 | $12.24 | $11.52 | 635 |
2020-09-04 | $12.18 | $12.26 | $12.18 | $12.26 | $11.54 | 313 |
2020-09-03 | $12.40 | $12.40 | $12.10 | $12.15 | $11.44 | 1,669 |
2020-09-02 | $12.42 | $12.42 | $12.42 | $12.42 | $11.68 | 189 |
2020-09-01 | $12.45 | $12.55 | $12.41 | $12.45 | $11.71 | 6,763 |
2020-08-31 | $12.45 | $12.45 | $12.29 | $12.45 | $11.71 | 35,912 |
2020-08-28 | $12.58 | $12.58 | $12.53 | $12.53 | $11.79 | 193 |
2020-08-27 | $12.56 | $12.60 | $12.45 | $12.45 | $11.71 | 1,222 |
2020-08-26 | $12.56 | $12.56 | $12.47 | $12.56 | $11.82 | 682 |
2020-08-25 | $12.46 | $12.61 | $12.43 | $12.61 | $11.87 | 528 |
2020-08-24 | $12.67 | $12.72 | $12.40 | $12.47 | $11.73 | 40,376 |
2020-08-21 | $12.52 | $12.52 | $12.29 | $12.47 | $11.73 | 1,554 |
2020-08-20 | $12.44 | $12.52 | $12.44 | $12.52 | $11.78 | 983 |
2020-08-19 | $12.78 | $12.78 | $12.46 | $12.50 | $11.76 | 6,794 |
2020-08-18 | $12.76 | $12.85 | $12.64 | $12.64 | $11.89 | 2,697 |
2020-08-17 | $12.77 | $12.87 | $12.75 | $12.81 | $12.05 | 41,275 |
2020-08-14 | $12.75 | $12.75 | $12.65 | $12.69 | $11.94 | 3,616 |
2020-08-13 | $12.77 | $12.79 | $12.73 | $12.75 | $11.99 | 3,233 |
2020-08-12 | $12.62 | $12.77 | $12.62 | $12.67 | $11.92 | 915 |
2020-08-11 | $12.52 | $12.59 | $12.34 | $12.40 | $11.67 | 3,420 |
2020-08-10 | $12.48 | $12.54 | $12.39 | $12.39 | $11.65 | 6,357 |
2020-08-07 | $12.38 | $12.40 | $12.20 | $12.39 | $11.65 | 2,767 |
2020-08-06 | $12.43 | $12.47 | $12.29 | $12.44 | $11.70 | 35,008 |
2020-08-05 | $12.21 | $12.41 | $12.21 | $12.32 | $11.59 | 1,106 |
2020-08-04 | $12.13 | $12.24 | $12.13 | $12.20 | $11.48 | 3,115 |
2020-08-03 | $12.06 | $12.26 | $12.03 | $12.03 | $11.32 | 2,381 |
2020-07-31 | $12.18 | $12.21 | $12.00 | $12.12 | $11.41 | 2,137 |
2020-07-30 | $12.18 | $12.32 | $12.18 | $12.28 | $11.55 | 4,091 |
2020-07-29 | $12.43 | $12.50 | $12.43 | $12.49 | $11.75 | 1,122 |
2020-07-28 | $12.43 | $12.44 | $12.40 | $12.40 | $11.67 | 860 |
2020-07-27 | $12.44 | $12.63 | $12.44 | $12.57 | $11.83 | 2,533 |
2020-07-24 | $12.51 | $12.51 | $12.40 | $12.44 | $11.71 | 704 |
2020-07-23 | $12.60 | $12.61 | $12.41 | $12.41 | $11.68 | 5,198 |
2020-07-22 | $12.64 | $12.64 | $12.45 | $12.50 | $11.76 | 3,952 |
2020-07-21 | $12.42 | $12.59 | $12.42 | $12.57 | $11.83 | 2,176 |
2020-07-20 | $12.51 | $12.52 | $12.51 | $12.52 | $11.78 | 1,406 |
2020-07-17 | $12.46 | $12.62 | $12.44 | $12.53 | $11.79 | 1,096 |
2020-07-16 | $12.60 | $12.74 | $12.60 | $12.67 | $11.92 | 2,088 |
2020-07-15 | $12.75 | $12.75 | $12.57 | $12.67 | $11.92 | 2,100 |
2020-07-14 | $12.41 | $12.64 | $12.41 | $12.64 | $11.89 | 1,100 |
2020-07-13 | $12.60 | $12.67 | $12.52 | $12.52 | $11.78 | 4,752 |
2020-07-10 | $12.73 | $12.73 | $12.63 | $12.63 | $11.88 | 500 |
2020-07-09 | $12.64 | $12.80 | $12.50 | $12.63 | $11.88 | 13,700 |
2020-07-08 | $12.82 | $12.91 | $12.78 | $12.83 | $12.07 | 2,137 |
2020-07-07 | $12.80 | $12.82 | $12.65 | $12.65 | $11.90 | 1,900 |
2020-07-06 | $12.75 | $12.98 | $12.75 | $12.90 | $12.14 | 3,200 |
2020-07-02 | $12.64 | $12.78 | $12.57 | $12.66 | $11.91 | 7,300 |
2020-07-01 | $12.41 | $12.50 | $12.34 | $12.39 | $11.66 | 6,171 |
2020-06-30 | $12.34 | $12.34 | $12.34 | $12.34 | $11.61 | 46 |
2020-06-29 | $12.25 | $12.34 | $12.25 | $12.34 | $11.61 | 1,162 |
2020-06-26 | $12.50 | $12.51 | $12.45 | $12.50 | $11.55 | 2,702 |
2020-06-25 | $12.47 | $12.66 | $12.47 | $12.66 | $11.69 | 1,719 |
2020-06-24 | $12.61 | $12.61 | $12.56 | $12.56 | $11.60 | 314 |
2020-06-23 | $12.76 | $12.80 | $12.72 | $12.77 | $11.80 | 1,975 |
2020-06-22 | $12.76 | $12.77 | $12.76 | $12.77 | $11.80 | 466 |
2020-06-19 | $12.83 | $12.84 | $12.66 | $12.66 | $11.69 | 6,962 |
2020-06-18 | $12.90 | $12.94 | $12.78 | $12.78 | $11.81 | 3,638 |
2020-06-17 | $12.99 | $12.99 | $12.87 | $12.90 | $11.92 | 2,504 |
2020-06-16 | $13.15 | $13.15 | $12.83 | $12.83 | $11.85 | 2,877 |
2020-06-15 | $12.66 | $12.74 | $12.66 | $12.74 | $11.77 | 1,531 |
2020-06-12 | $12.85 | $12.93 | $12.69 | $12.91 | $11.93 | 7,023 |
2020-06-11 | $13.11 | $13.11 | $12.61 | $12.62 | $11.66 | 7,621 |
2020-06-10 | $13.42 | $13.54 | $13.23 | $13.50 | $12.47 | 6,608 |
2020-06-09 | $13.35 | $13.54 | $13.35 | $13.49 | $12.46 | 3,337 |
2020-06-08 | $13.66 | $13.73 | $13.46 | $13.65 | $12.61 | 6,388 |
2020-06-05 | $13.58 | $13.59 | $13.46 | $13.53 | $12.50 | 2,544 |
2020-06-04 | $13.20 | $13.22 | $13.18 | $13.18 | $12.17 | 2,305 |
2020-06-03 | $12.99 | $13.62 | $12.99 | $13.35 | $12.33 | 8,113 |
2020-06-02 | $12.55 | $12.66 | $12.55 | $12.66 | $11.69 | 2,804 |
2020-06-01 | $12.08 | $12.33 | $12.08 | $12.30 | $11.36 | 2,257 |
2020-05-29 | $11.88 | $12.09 | $11.80 | $12.04 | $11.12 | 4,291 |
2020-05-28 | $11.82 | $11.96 | $11.75 | $11.85 | $10.95 | 5,551 |
2020-05-27 | $11.88 | $11.88 | $11.70 | $11.79 | $10.89 | 2,929 |
2020-05-26 | $11.97 | $11.97 | $11.81 | $11.85 | $10.95 | 3,240 |
2020-05-22 | $11.67 | $11.67 | $11.52 | $11.52 | $10.64 | 4,175 |
2020-05-21 | $11.91 | $11.91 | $11.74 | $11.82 | $10.92 | 1,659 |
2020-05-20 | $11.85 | $11.87 | $11.84 | $11.87 | $10.96 | 1,956 |
2020-05-19 | $11.78 | $11.91 | $11.72 | $11.87 | $10.96 | 4,074 |
2020-05-18 | $11.55 | $11.80 | $11.55 | $11.68 | $10.79 | 5,857 |
2020-05-15 | $11.39 | $11.42 | $11.36 | $11.36 | $10.49 | 1,757 |
2020-05-14 | $11.44 | $11.63 | $11.44 | $11.63 | $10.74 | 250 |
2020-05-13 | $11.71 | $11.82 | $11.54 | $11.65 | $10.76 | 1,546 |
2020-05-12 | $11.75 | $11.93 | $11.71 | $11.71 | $10.82 | 1,425 |
2020-05-11 | $11.90 | $11.90 | $11.77 | $11.81 | $10.91 | 2,312 |
2020-05-08 | $11.83 | $11.83 | $11.79 | $11.80 | $10.90 | 749 |
2020-05-07 | $11.59 | $11.66 | $11.58 | $11.66 | $10.77 | 7,670 |
2020-05-06 | $11.64 | $11.64 | $11.58 | $11.58 | $10.70 | 269 |
2020-05-05 | $11.76 | $11.82 | $11.71 | $11.72 | $10.83 | 2,094 |
2020-05-04 | $11.39 | $11.54 | $11.39 | $11.54 | $10.66 | 6,667 |
2020-05-01 | $11.55 | $11.56 | $11.16 | $11.36 | $10.49 | 3,598 |
2020-04-30 | $11.89 | $11.97 | $11.63 | $11.73 | $10.84 | 1,599 |
2020-04-29 | $11.72 | $11.73 | $11.66 | $11.72 | $10.83 | 6,373 |
2020-04-28 | $11.63 | $11.63 | $11.51 | $11.51 | $10.63 | 1,708 |
2020-04-27 | $11.42 | $11.51 | $11.42 | $11.47 | $10.60 | 2,855 |
2020-04-24 | $11.28 | $11.32 | $11.28 | $11.32 | $10.46 | 266 |
2020-04-23 | $11.59 | $11.63 | $11.38 | $11.41 | $10.54 | 1,217 |
2020-04-22 | $11.36 | $11.44 | $11.36 | $11.44 | $10.57 | 365 |
2020-04-21 | $11.31 | $11.31 | $11.26 | $11.26 | $10.40 | 1,154 |
2020-04-20 | $11.60 | $11.74 | $11.53 | $11.64 | $10.75 | 2,146 |
2020-04-17 | $11.63 | $11.68 | $11.57 | $11.68 | $10.79 | 1,252 |
2020-04-16 | $11.40 | $11.50 | $11.30 | $11.30 | $10.44 | 39,652 |
2020-04-15 | $11.66 | $11.66 | $11.40 | $11.51 | $10.63 | 7,295 |
2020-04-14 | $11.72 | $11.99 | $11.59 | $11.78 | $10.88 | 3,205 |
2020-04-13 | $11.64 | $11.66 | $11.40 | $11.53 | $10.65 | 42,016 |
2020-04-09 | $11.68 | $11.71 | $11.40 | $11.53 | $10.65 | 4,969 |
2020-04-08 | $11.43 | $11.44 | $11.40 | $11.40 | $10.53 | 2,786 |
2020-04-07 | $11.57 | $11.72 | $11.43 | $11.44 | $10.57 | 3,515 |
2020-04-06 | $11.23 | $11.34 | $11.23 | $11.34 | $10.47 | 1,114 |
2020-04-03 | $10.76 | $10.80 | $10.53 | $10.69 | $9.87 | 1,022 |
2020-04-02 | $10.66 | $11.07 | $10.66 | $10.94 | $10.11 | 1,450 |
2020-04-01 | $10.71 | $10.74 | $10.50 | $10.51 | $9.71 | 4,341 |
2020-03-31 | $10.97 | $11.15 | $10.85 | $11.03 | $10.19 | 2,974 |
2020-03-30 | $10.86 | $10.87 | $10.86 | $10.86 | $10.03 | 650 |
2020-03-27 | $10.69 | $11.02 | $10.69 | $10.99 | $10.15 | 3,659 |
2020-03-26 | $10.95 | $11.47 | $10.95 | $11.39 | $10.52 | 5,335 |
2020-03-25 | $10.56 | $10.76 | $10.45 | $10.60 | $9.79 | 2,547 |
2020-03-24 | $10.35 | $10.39 | $10.01 | $10.39 | $9.60 | 9,629 |
2020-03-23 | $9.68 | $9.82 | $9.43 | $9.67 | $8.93 | 5,668 |
2020-03-20 | $10.43 | $10.48 | $9.79 | $9.79 | $9.04 | 10,568 |
2020-03-19 | $10.12 | $10.12 | $9.41 | $9.71 | $8.97 | 18,745 |
2020-03-18 | $10.34 | $11.01 | $10.00 | $10.50 | $9.70 | 4,998 |
2020-03-17 | $10.58 | $10.94 | $10.42 | $10.94 | $10.11 | 12,301 |
2020-03-16 | $10.86 | $11.25 | $10.40 | $10.40 | $9.61 | 17,890 |
2020-03-13 | $12.32 | $12.32 | $11.50 | $11.56 | $10.68 | 6,764 |
2020-03-12 | $11.50 | $11.97 | $11.02 | $11.08 | $10.23 | 27,852 |
2020-03-11 | $12.66 | $12.91 | $12.43 | $12.53 | $11.57 | 9,010 |
2020-03-10 | $13.13 | $13.13 | $12.87 | $13.00 | $12.01 | 2,408 |
2020-03-09 | $12.34 | $12.80 | $12.16 | $12.58 | $11.62 | 65,680 |
2020-03-06 | $13.88 | $13.88 | $13.61 | $13.65 | $12.61 | 1,403 |
2020-03-05 | $14.21 | $14.23 | $13.90 | $13.93 | $12.87 | 2,028 |
2020-03-04 | $14.31 | $14.31 | $14.08 | $14.17 | $13.09 | 4,211 |
2020-03-03 | $14.00 | $14.15 | $14.00 | $14.15 | $13.07 | 314 |
2020-03-02 | $13.91 | $13.98 | $13.73 | $13.98 | $12.91 | 10,265 |
2020-02-28 | $13.60 | $13.94 | $13.51 | $13.92 | $12.86 | 6,724 |
2020-02-27 | $14.08 | $14.18 | $14.05 | $14.11 | $13.03 | 1,259 |
2020-02-26 | $14.26 | $14.35 | $14.21 | $14.21 | $13.13 | 8,797 |
2020-02-25 | $14.66 | $14.66 | $14.29 | $14.31 | $13.22 | 19,330 |
2020-02-24 | $14.44 | $14.57 | $14.26 | $14.39 | $13.29 | 7,339 |
2020-02-21 | $14.88 | $14.92 | $14.86 | $14.88 | $13.74 | 3,258 |
2020-02-20 | $15.05 | $15.05 | $14.95 | $14.95 | $13.81 | 3,795 |
2020-02-19 | $15.03 | $15.18 | $15.03 | $15.18 | $14.02 | 167 |
2020-02-18 | $15.02 | $15.16 | $15.00 | $15.05 | $13.90 | 6,360 |
2020-02-14 | $15.21 | $15.25 | $15.07 | $15.14 | $13.99 | 5,146 |
2020-02-13 | $15.33 | $15.37 | $15.15 | $15.16 | $14.00 | 11,569 |
2020-02-12 | $15.28 | $15.47 | $15.28 | $15.34 | $14.17 | 7,142 |
2020-02-11 | $15.38 | $15.40 | $15.22 | $15.22 | $14.06 | 3,373 |
2020-02-10 | $15.20 | $15.30 | $15.20 | $15.22 | $14.06 | 20,687 |
2020-02-07 | $15.09 | $15.22 | $15.03 | $15.15 | $13.99 | 7,346 |
2020-02-06 | $15.32 | $15.32 | $15.17 | $15.29 | $14.12 | 17,081 |
2020-02-05 | $15.36 | $15.41 | $15.17 | $15.28 | $14.11 | 10,101 |
2020-02-04 | $15.17 | $15.25 | $15.17 | $15.25 | $14.09 | 321 |
2020-02-03 | $15.05 | $15.07 | $14.94 | $14.94 | $13.80 | 3,257 |
2020-01-31 | $15.20 | $15.20 | $15.07 | $15.09 | $13.94 | 4,937 |
2020-01-30 | $15.29 | $15.38 | $15.29 | $15.38 | $14.21 | 3,709 |
2020-01-29 | $15.43 | $15.64 | $15.43 | $15.45 | $14.27 | 3,511 |
2020-01-28 | $15.38 | $15.50 | $15.34 | $15.49 | $14.31 | 6,936 |
2020-01-27 | $15.35 | $15.48 | $15.29 | $15.39 | $14.22 | 2,883 |
2020-01-24 | $15.82 | $15.88 | $15.82 | $15.88 | $14.67 | 1,324 |
2020-01-23 | $15.99 | $15.99 | $15.82 | $15.89 | $14.68 | 3,858 |
2020-01-22 | $15.95 | $16.09 | $15.83 | $15.97 | $14.75 | 2,605 |
2020-01-21 | $16.08 | $16.08 | $15.83 | $15.96 | $14.74 | 2,870 |
2020-01-17 | $16.31 | $16.34 | $16.22 | $16.22 | $14.98 | 1,110 |
2020-01-16 | $16.03 | $16.26 | $16.03 | $16.11 | $14.88 | 3,779 |
2020-01-15 | $16.14 | $16.15 | $16.03 | $16.03 | $14.81 | 397 |
2020-01-14 | $16.20 | $16.29 | $16.20 | $16.20 | $14.96 | 1,847 |
2020-01-13 | $16.20 | $16.26 | $16.17 | $16.26 | $15.02 | 875 |
2020-01-10 | $15.96 | $16.20 | $15.96 | $16.10 | $14.87 | 2,963 |
2020-01-09 | $16.00 | $16.00 | $15.91 | $15.95 | $14.73 | 3,763 |
2020-01-08 | $15.89 | $16.16 | $15.89 | $15.94 | $14.72 | 5,038 |
2020-01-07 | $15.87 | $15.92 | $15.87 | $15.92 | $14.71 | 4,489 |
2020-01-06 | $16.00 | $16.06 | $15.98 | $15.98 | $14.76 | 460 |
2020-01-03 | $16.23 | $16.26 | $15.95 | $15.99 | $14.77 | 12,200 |
2020-01-02 | $16.28 | $16.37 | $16.22 | $16.35 | $15.10 | 3,547 |
2019-12-31 | $16.10 | $16.11 | $15.99 | $16.11 | $14.88 | 501 |
2019-12-30 | $16.11 | $16.12 | $16.05 | $16.05 | $14.83 | 1,594 |
2019-12-27 | $16.17 | $16.17 | $16.17 | $16.17 | $14.79 | 28 |
2019-12-26 | $16.08 | $16.20 | $16.08 | $16.20 | $14.82 | 1,728 |
2019-12-24 | $16.15 | $16.17 | $16.15 | $16.17 | $14.79 | 935 |
2019-12-23 | $16.35 | $16.35 | $16.10 | $16.20 | $14.82 | 5,026 |
2019-12-20 | $16.03 | $16.15 | $16.03 | $16.15 | $14.77 | 1,577 |
2019-12-19 | $16.22 | $16.23 | $16.12 | $16.12 | $14.75 | 1,208 |
2019-12-18 | $16.07 | $16.32 | $15.93 | $16.32 | $14.93 | 61,709 |
2019-12-17 | $15.85 | $15.89 | $15.80 | $15.89 | $14.54 | 9,830 |
2019-12-16 | $15.86 | $15.94 | $15.74 | $15.94 | $14.58 | 6,873 |
2019-12-13 | $15.96 | $15.96 | $15.86 | $15.93 | $14.57 | 2,126 |
2019-12-12 | $15.84 | $15.89 | $15.63 | $15.86 | $14.51 | 7,229 |
2019-12-11 | $15.77 | $15.77 | $15.60 | $15.73 | $14.39 | 2,808 |
2019-12-10 | $15.61 | $15.69 | $15.54 | $15.69 | $14.35 | 9,158 |
2019-12-09 | $15.56 | $15.63 | $15.56 | $15.63 | $14.30 | 379 |
2019-12-06 | $15.59 | $15.66 | $15.52 | $15.66 | $14.33 | 1,434 |
2019-12-05 | $15.62 | $15.69 | $15.55 | $15.69 | $14.35 | 9,226 |
2019-12-04 | $15.67 | $15.76 | $15.67 | $15.74 | $14.40 | 2,244 |
2019-12-03 | $15.56 | $15.58 | $15.56 | $15.58 | $14.25 | 513 |
2019-12-02 | $15.69 | $15.69 | $15.65 | $15.66 | $14.33 | 2,224 |
2019-11-29 | $15.80 | $15.80 | $15.79 | $15.79 | $14.45 | 2,755 |
2019-11-27 | $15.86 | $15.86 | $15.80 | $15.84 | $14.49 | 4,499 |
2019-11-26 | $15.89 | $15.91 | $15.84 | $15.84 | $14.49 | 5,562 |
2019-11-25 | $15.89 | $16.02 | $15.89 | $15.96 | $14.60 | 6,121 |
2019-11-22 | $15.94 | $15.98 | $15.89 | $15.90 | $14.55 | 8,994 |
2019-11-21 | $16.02 | $16.02 | $15.96 | $15.96 | $14.60 | 3,877 |
2019-11-20 | $16.01 | $16.04 | $15.99 | $16.01 | $14.65 | 2,544 |
2019-11-19 | $16.12 | $16.14 | $16.02 | $16.02 | $14.66 | 1,892 |
2019-11-18 | $16.00 | $16.11 | $15.99 | $16.06 | $14.69 | 2,615 |
2019-11-15 | $16.10 | $16.10 | $16.03 | $16.07 | $14.70 | 903 |
2019-11-14 | $16.14 | $16.14 | $16.02 | $16.05 | $14.68 | 1,312 |
2019-11-13 | $16.07 | $16.08 | $16.00 | $16.08 | $14.71 | 855 |
2019-11-12 | $16.15 | $16.28 | $16.14 | $16.27 | $14.88 | 45,814 |
2019-11-11 | $16.23 | $16.24 | $16.12 | $16.12 | $14.75 | 5,082 |
2019-11-08 | $16.33 | $16.33 | $16.20 | $16.24 | $14.86 | 1,182 |
2019-11-07 | $16.22 | $16.33 | $16.11 | $16.20 | $14.82 | 3,046 |
2019-11-06 | $16.20 | $16.20 | $16.19 | $16.19 | $14.81 | 3,194 |
2019-11-05 | $16.32 | $16.32 | $16.21 | $16.22 | $14.84 | 1,573 |
2019-11-04 | $16.20 | $16.27 | $16.16 | $16.23 | $14.85 | 64,135 |
2019-11-01 | $15.99 | $15.99 | $15.91 | $15.97 | $14.61 | 532 |
2019-10-31 | $15.89 | $15.94 | $15.84 | $15.90 | $14.55 | 7,964 |
2019-10-30 | $15.85 | $16.02 | $15.85 | $15.93 | $14.57 | 13,141 |
2019-10-29 | $15.80 | $15.87 | $15.80 | $15.86 | $14.51 | 3,165 |
2019-10-28 | $15.74 | $15.80 | $15.74 | $15.80 | $14.45 | 2,058 |
2019-10-25 | $15.73 | $15.80 | $15.73 | $15.80 | $14.45 | 4,119 |
2019-10-24 | $15.73 | $15.73 | $15.73 | $15.73 | $14.39 | 941 |
2019-10-23 | $15.74 | $15.75 | $15.74 | $15.75 | $14.41 | 4,356 |
2019-10-22 | $15.76 | $15.79 | $15.74 | $15.76 | $14.42 | 2,181 |
2019-10-21 | $15.81 | $15.81 | $15.67 | $15.77 | $14.43 | 4,431 |
2019-10-18 | $15.68 | $15.68 | $15.68 | $15.68 | $14.34 | 11 |
2019-10-17 | $15.78 | $15.81 | $15.67 | $15.67 | $14.34 | 1,297 |
2019-10-16 | $15.60 | $15.69 | $15.56 | $15.69 | $14.35 | 3,484 |
2019-10-15 | $15.62 | $15.69 | $15.61 | $15.64 | $14.31 | 2,996 |
2019-10-14 | $15.54 | $15.76 | $15.54 | $15.62 | $14.29 | 5,273 |
2019-10-11 | $15.69 | $15.72 | $15.65 | $15.70 | $14.36 | 13,169 |
2019-10-10 | $15.35 | $15.46 | $15.35 | $15.45 | $14.13 | 2,143 |
2019-10-09 | $15.53 | $15.71 | $15.35 | $15.52 | $14.20 | 2,150 |
2019-10-08 | $15.58 | $15.66 | $15.35 | $15.39 | $14.08 | 131,873 |
2019-10-07 | $15.51 | $15.59 | $15.48 | $15.48 | $14.16 | 4,286 |
2019-10-04 | $15.42 | $15.44 | $15.35 | $15.44 | $14.12 | 1,103 |
2019-10-03 | $15.42 | $15.45 | $15.41 | $15.45 | $14.13 | 1,148 |
2019-10-02 | $15.48 | $15.51 | $15.41 | $15.42 | $14.11 | 4,601 |
2019-10-01 | $15.56 | $15.56 | $15.50 | $15.55 | $14.23 | 3,546 |
2019-09-30 | $15.53 | $15.58 | $15.53 | $15.58 | $14.25 | 2,414 |
2019-09-27 | $15.57 | $15.60 | $15.53 | $15.60 | $14.27 | 1,609 |
2019-09-26 | $15.50 | $15.63 | $15.50 | $15.63 | $14.30 | 648 |
2019-09-25 | $15.80 | $15.84 | $15.62 | $15.62 | $14.29 | 8,317 |
2019-09-24 | $15.80 | $15.84 | $15.75 | $15.75 | $14.41 | 1,539 |
2019-09-23 | $15.62 | $15.86 | $15.62 | $15.80 | $14.45 | 1,028 |
2019-09-20 | $16.05 | $16.05 | $15.80 | $15.90 | $14.55 | 1,417 |
2019-09-19 | $15.75 | $15.91 | $15.75 | $15.91 | $14.55 | 1,135 |
2019-09-18 | $16.02 | $16.04 | $15.91 | $15.93 | $14.57 | 1,656 |
2019-09-17 | $15.79 | $15.99 | $15.79 | $15.99 | $14.63 | 642 |
2019-09-16 | $15.89 | $16.00 | $15.89 | $16.00 | $14.64 | 699 |
2019-09-13 | $16.33 | $16.34 | $15.97 | $16.12 | $14.75 | 3,210 |
2019-09-12 | $16.26 | $16.36 | $16.16 | $16.16 | $14.78 | 1,464 |
2019-09-11 | $16.13 | $16.22 | $16.09 | $16.14 | $14.77 | 1,425 |
2019-09-10 | $15.74 | $16.11 | $15.74 | $15.95 | $14.59 | 133,701 |
2019-09-09 | $15.68 | $15.75 | $15.56 | $15.75 | $14.41 | 4,629 |
2019-09-06 | $15.69 | $15.69 | $15.69 | $15.69 | $14.35 | 200 |
2019-09-05 | $15.60 | $15.71 | $15.58 | $15.58 | $14.25 | 6,727 |
2019-09-04 | $15.51 | $15.66 | $15.51 | $15.63 | $14.30 | 631 |
2019-09-03 | $15.65 | $15.65 | $15.50 | $15.50 | $14.18 | 1,156 |
2019-08-30 | $15.60 | $15.72 | $15.54 | $15.65 | $14.32 | 4,781 |
2019-08-29 | $15.56 | $15.56 | $15.44 | $15.56 | $14.23 | 2,782 |
2019-08-28 | $15.31 | $15.56 | $15.30 | $15.43 | $14.12 | 5,910 |
2019-08-27 | $15.42 | $15.48 | $15.38 | $15.48 | $14.16 | 1,790 |
2019-08-26 | $15.34 | $15.43 | $15.34 | $15.43 | $14.12 | 256 |
2019-08-23 | $15.38 | $15.56 | $15.32 | $15.32 | $14.02 | 1,592 |
2019-08-22 | $15.56 | $15.56 | $15.33 | $15.38 | $14.07 | 1,334 |
2019-08-21 | $15.85 | $15.85 | $15.58 | $15.72 | $14.38 | 2,796 |
2019-08-20 | $15.74 | $15.81 | $15.59 | $15.59 | $14.26 | 1,115 |
2019-08-19 | $15.58 | $15.89 | $15.57 | $15.57 | $14.24 | 2,404 |
2019-08-16 | $15.51 | $15.74 | $15.51 | $15.60 | $14.28 | 4,341 |
2019-08-15 | $15.26 | $15.68 | $15.26 | $15.46 | $14.14 | 3,020 |
2019-08-14 | $15.50 | $15.58 | $15.27 | $15.58 | $14.25 | 6,455 |
2019-08-13 | $15.75 | $15.92 | $15.74 | $15.92 | $14.56 | 1,214 |
2019-08-12 | $15.89 | $15.92 | $15.37 | $15.65 | $14.32 | 5,500 |
2019-08-09 | $16.05 | $16.05 | $15.87 | $15.87 | $14.52 | 643 |
2019-08-08 | $15.88 | $15.97 | $15.88 | $15.97 | $14.61 | 1,606 |
2019-08-07 | $15.92 | $16.01 | $15.79 | $15.86 | $14.51 | 2,747 |
2019-08-06 | $15.84 | $16.11 | $15.64 | $15.83 | $14.48 | 63,993 |
2019-08-05 | $15.75 | $16.01 | $15.69 | $15.72 | $14.38 | 14,756 |
2019-08-02 | $15.99 | $16.20 | $15.99 | $16.06 | $14.69 | 2,391 |
2019-08-01 | $16.29 | $16.38 | $16.19 | $16.19 | $14.81 | 4,686 |
2019-07-31 | $16.74 | $16.74 | $16.25 | $16.43 | $15.03 | 1,483 |
2019-07-30 | $16.42 | $16.57 | $16.35 | $16.57 | $15.16 | 1,514 |
2019-07-29 | $16.42 | $16.69 | $16.35 | $16.38 | $14.98 | 6,207 |
2019-07-26 | $16.55 | $16.78 | $16.43 | $16.71 | $15.29 | 14,228 |
2019-07-25 | $16.60 | $16.77 | $16.50 | $16.77 | $15.34 | 7,075 |
2019-07-24 | $16.69 | $16.81 | $16.69 | $16.81 | $15.38 | 991 |
2019-07-23 | $16.80 | $16.80 | $16.80 | $16.80 | $15.37 | 1 |
2019-07-22 | $16.92 | $16.93 | $16.65 | $16.79 | $15.36 | 3,447 |
2019-07-19 | $16.57 | $16.97 | $16.57 | $16.93 | $15.49 | 16,725 |
2019-07-18 | $16.70 | $16.75 | $16.70 | $16.75 | $15.32 | 726 |
2019-07-17 | $16.93 | $16.93 | $16.79 | $16.79 | $15.36 | 1,887 |
2019-07-16 | $16.73 | $16.73 | $16.66 | $16.66 | $15.24 | 360 |
2019-07-15 | $16.77 | $16.98 | $16.77 | $16.98 | $15.53 | 8,938 |
2019-07-12 | $16.53 | $16.65 | $16.52 | $16.62 | $15.20 | 1,365 |
2019-07-11 | $16.85 | $16.85 | $16.60 | $16.66 | $15.24 | 11,686 |
2019-07-10 | $17.00 | $17.00 | $16.70 | $16.71 | $15.29 | 618 |
2019-07-09 | $16.60 | $16.64 | $16.59 | $16.64 | $15.22 | 51,796 |
2019-07-08 | $16.70 | $16.92 | $16.47 | $16.67 | $15.25 | 2,581 |
2019-07-05 | $16.45 | $16.54 | $16.41 | $16.54 | $15.13 | 2,458 |
2019-07-03 | $16.73 | $16.80 | $16.66 | $16.72 | $15.30 | 1,000 |
2019-07-02 | $16.84 | $16.98 | $16.84 | $16.88 | $15.44 | 1,124 |
2019-07-01 | $16.98 | $17.07 | $16.52 | $16.77 | $15.34 | 6,558 |
2019-06-28 | $16.80 | $16.84 | $16.75 | $16.75 | $15.32 | 5,213 |
2019-06-27 | $16.33 | $16.57 | $16.33 | $16.57 | $15.16 | 3,197 |
2019-06-26 | $16.50 | $17.09 | $16.50 | $16.79 | $15.13 | 7,624 |
2019-06-25 | $16.48 | $16.76 | $16.40 | $16.59 | $14.95 | 5,786 |
2019-06-24 | $16.89 | $17.02 | $16.55 | $16.91 | $15.24 | 71,273 |
2019-06-21 | $16.64 | $16.91 | $16.57 | $16.73 | $15.08 | 3,924 |
2019-06-20 | $16.91 | $17.09 | $16.79 | $16.79 | $15.13 | 4,882 |
2019-06-19 | $16.60 | $16.60 | $16.33 | $16.49 | $14.86 | 23,388 |
2019-06-18 | $16.30 | $16.50 | $16.12 | $16.32 | $14.71 | 4,294 |
2019-06-17 | $16.30 | $16.30 | $16.05 | $16.05 | $14.47 | 116 |
2019-06-14 | $16.00 | $16.14 | $15.97 | $16.14 | $14.55 | 1,406 |
2019-06-13 | $16.17 | $16.18 | $15.97 | $16.07 | $14.48 | 4,531 |
2019-06-12 | $16.10 | $16.20 | $16.10 | $16.20 | $14.60 | 2,198 |
2019-06-11 | $16.23 | $16.30 | $16.10 | $16.20 | $14.60 | 2,395 |
2019-06-10 | $16.20 | $16.24 | $16.20 | $16.24 | $14.64 | 1,253 |
2019-06-07 | $16.20 | $16.23 | $16.20 | $16.20 | $14.60 | 1,309 |
2019-06-06 | $16.22 | $16.22 | $15.99 | $16.11 | $14.52 | 1,511 |
2019-06-05 | $16.17 | $16.17 | $15.91 | $15.94 | $14.37 | 2,951 |
2019-06-04 | $15.85 | $15.90 | $15.64 | $15.90 | $14.33 | 1,740 |
2019-06-03 | $15.80 | $16.10 | $15.78 | $15.96 | $14.38 | 710 |
2019-05-31 | $15.66 | $15.84 | $15.66 | $15.84 | $14.28 | 1,013 |
2019-05-30 | $15.70 | $15.70 | $15.55 | $15.55 | $14.02 | 205 |
2019-05-29 | $15.55 | $15.66 | $15.41 | $15.63 | $14.09 | 13,174 |
2019-05-28 | $15.48 | $15.84 | $15.48 | $15.72 | $14.17 | 502 |
2019-05-24 | $15.77 | $15.77 | $15.60 | $15.60 | $14.06 | 526 |
2019-05-23 | $15.71 | $15.78 | $15.60 | $15.63 | $14.09 | 2,052 |
2019-05-22 | $15.63 | $15.73 | $15.45 | $15.49 | $13.96 | 3,008 |
2019-05-21 | $15.66 | $15.66 | $15.41 | $15.48 | $13.95 | 5,210 |
2019-05-20 | $15.56 | $15.59 | $15.56 | $15.59 | $14.05 | 241 |
2019-05-17 | $15.57 | $15.64 | $15.47 | $15.47 | $13.94 | 2,112 |
2019-05-16 | $15.71 | $15.84 | $15.57 | $15.64 | $14.10 | 2,306 |
2019-05-15 | $15.54 | $15.80 | $15.51 | $15.60 | $14.06 | 12,809 |
2019-05-14 | $15.91 | $16.18 | $15.84 | $15.84 | $14.28 | 1,307 |
2019-05-13 | $15.75 | $16.02 | $15.61 | $15.61 | $14.07 | 4,212 |
2019-05-10 | $15.99 | $16.20 | $15.95 | $16.07 | $14.48 | 7,852 |
2019-05-09 | $15.95 | $15.95 | $15.87 | $15.87 | $14.30 | 1,117 |
2019-05-08 | $16.14 | $16.24 | $16.14 | $16.14 | $14.55 | 1,103 |
2019-05-07 | $16.18 | $16.42 | $16.14 | $16.14 | $14.55 | 1,637 |
2019-05-06 | $16.14 | $16.26 | $16.03 | $16.22 | $14.62 | 82,163 |
2019-05-03 | $16.31 | $16.46 | $16.20 | $16.45 | $14.83 | 1,338 |
2019-05-02 | $16.25 | $16.38 | $16.18 | $16.38 | $14.76 | 2,910 |
2019-05-01 | $16.48 | $16.48 | $16.27 | $16.27 | $14.66 | 9,080 |
2019-04-30 | $16.34 | $16.37 | $16.18 | $16.37 | $14.75 | 2,679 |
2019-04-29 | $16.25 | $16.36 | $16.19 | $16.36 | $14.75 | 2,353 |
2019-04-26 | $16.23 | $16.27 | $16.15 | $16.27 | $14.66 | 7,901 |
2019-04-25 | $15.94 | $16.20 | $15.94 | $16.20 | $14.60 | 3,389 |
2019-04-24 | $16.35 | $16.35 | $16.09 | $16.21 | $14.61 | 1,151 |
2019-04-23 | $16.21 | $16.35 | $16.21 | $16.35 | $14.74 | 1,471 |
2019-04-22 | $16.14 | $16.30 | $16.14 | $16.30 | $14.69 | 6,504 |
2019-04-18 | $16.36 | $16.38 | $16.26 | $16.38 | $14.76 | 9,585 |
2019-04-17 | $16.33 | $16.37 | $16.32 | $16.32 | $14.71 | 902 |
2019-04-16 | $16.20 | $16.27 | $16.18 | $16.24 | $14.64 | 3,726 |
2019-04-15 | $16.22 | $16.24 | $16.22 | $16.24 | $14.64 | 950 |
2019-04-12 | $16.22 | $16.27 | $16.22 | $16.27 | $14.66 | 884 |
2019-04-11 | $16.33 | $16.33 | $16.15 | $16.16 | $14.56 | 2,962 |
2019-04-10 | $16.30 | $16.38 | $16.30 | $16.33 | $14.72 | 1,434 |
2019-04-09 | $16.20 | $16.35 | $16.20 | $16.27 | $14.66 | 57,856 |
2019-04-08 | $16.20 | $16.23 | $16.20 | $16.23 | $14.63 | 913 |
2019-04-05 | $16.25 | $16.31 | $16.25 | $16.29 | $14.68 | 3,912 |
2019-04-04 | $16.27 | $16.29 | $16.16 | $16.28 | $14.67 | 15,327 |
2019-04-03 | $16.19 | $16.20 | $16.08 | $16.20 | $14.60 | 15,161 |
2019-04-02 | $15.93 | $16.01 | $15.90 | $16.01 | $14.43 | 6,847 |
2019-04-01 | $15.79 | $16.03 | $15.70 | $16.03 | $14.45 | 30,478 |
2019-03-29 | $15.89 | $15.89 | $15.80 | $15.82 | $14.26 | 463 |
2019-03-28 | $15.72 | $15.84 | $15.72 | $15.73 | $14.18 | 2,125 |
2019-03-27 | $15.90 | $15.90 | $15.62 | $15.68 | $14.13 | 14,614 |
2019-03-26 | $15.77 | $15.87 | $15.77 | $15.87 | $14.30 | 1,524 |
2019-03-25 | $15.83 | $15.86 | $15.79 | $15.86 | $14.29 | 4,809 |
2019-03-22 | $15.79 | $15.79 | $15.65 | $15.73 | $14.18 | 2,248 |
2019-03-21 | $15.91 | $16.07 | $15.91 | $16.07 | $14.48 | 2,728 |
2019-03-20 | $15.88 | $16.09 | $15.85 | $16.09 | $14.50 | 3,920 |
2019-03-19 | $15.94 | $15.99 | $15.92 | $15.99 | $14.41 | 1,334 |
2019-03-18 | $15.94 | $16.03 | $15.94 | $16.03 | $14.45 | 1,401 |
2019-03-15 | $15.84 | $15.96 | $15.84 | $15.96 | $14.38 | 2,416 |
2019-03-14 | $15.74 | $15.79 | $15.68 | $15.79 | $14.23 | 906 |
2019-03-13 | $15.71 | $15.81 | $15.69 | $15.81 | $14.25 | 2,308 |
2019-03-12 | $15.82 | $15.83 | $15.76 | $15.83 | $14.27 | 1,409 |
2019-03-11 | $15.62 | $15.85 | $15.62 | $15.85 | $14.29 | 61,837 |
2019-03-08 | $15.63 | $15.64 | $15.52 | $15.62 | $14.08 | 3,758 |
2019-03-07 | $15.82 | $15.82 | $15.65 | $15.77 | $14.21 | 1,197 |
2019-03-06 | $15.83 | $15.86 | $15.83 | $15.86 | $14.29 | 1,252 |
2019-03-05 | $15.95 | $15.99 | $15.71 | $15.99 | $14.41 | 2,220 |
2019-03-04 | $15.92 | $15.92 | $15.70 | $15.91 | $14.34 | 6,268 |
2019-03-01 | $15.82 | $15.92 | $15.82 | $15.92 | $14.35 | 1,103 |
2019-02-28 | $16.02 | $16.02 | $15.85 | $15.97 | $14.39 | 11,586 |
2019-02-27 | $16.11 | $16.14 | $16.05 | $16.12 | $14.53 | 9,917 |
2019-02-26 | $16.25 | $16.37 | $16.19 | $16.37 | $14.75 | 3,360 |
2019-02-25 | $16.23 | $16.45 | $16.23 | $16.38 | $14.76 | 8,230 |
2019-02-22 | $16.20 | $16.23 | $16.08 | $16.23 | $14.63 | 1,995 |
2019-02-21 | $16.20 | $16.20 | $16.05 | $16.05 | $14.47 | 3,596 |
2019-02-20 | $16.21 | $16.28 | $16.21 | $16.28 | $14.67 | 1,004 |
2019-02-19 | $16.02 | $16.23 | $16.02 | $16.23 | $14.63 | 12,084 |
2019-02-15 | $16.08 | $16.08 | $15.96 | $16.06 | $14.47 | 2,109 |
2019-02-14 | $15.95 | $16.08 | $15.94 | $16.08 | $14.49 | 9,302 |
2019-02-13 | $15.90 | $15.98 | $15.90 | $15.96 | $14.38 | 3,671 |
2019-02-12 | $16.00 | $16.06 | $15.89 | $16.06 | $14.47 | 67,416 |
2019-02-11 | $15.88 | $15.94 | $15.88 | $15.94 | $14.37 | 2,872 |
2019-02-08 | $16.00 | $16.00 | $15.92 | $16.00 | $14.42 | 3,344 |
2019-02-07 | $16.16 | $16.16 | $16.03 | $16.05 | $14.47 | 18,700 |
2019-02-06 | $16.31 | $16.31 | $16.10 | $16.14 | $14.55 | 3,599 |
2019-02-05 | $16.18 | $16.31 | $16.17 | $16.31 | $14.70 | 5,570 |
2019-02-04 | $16.13 | $16.21 | $16.07 | $16.18 | $14.58 | 4,394 |
2019-02-01 | $16.12 | $16.18 | $16.05 | $16.18 | $14.58 | 18,220 |
2019-01-31 | $16.05 | $16.20 | $16.00 | $16.18 | $14.58 | 17,417 |
2019-01-30 | $15.96 | $16.12 | $15.81 | $16.12 | $14.53 | 942 |
2019-01-29 | $15.96 | $16.05 | $15.96 | $15.97 | $14.39 | 3,651 |
2019-01-28 | $16.06 | $16.07 | $15.97 | $15.97 | $14.39 | 6,442 |
2019-01-25 | $16.19 | $16.19 | $16.09 | $16.09 | $14.50 | 5,099 |
2019-01-24 | $15.95 | $16.05 | $15.86 | $16.05 | $14.47 | 422 |
2019-01-23 | $15.97 | $16.00 | $15.90 | $16.00 | $14.42 | 1,539 |
2019-01-22 | $16.01 | $16.01 | $15.73 | $15.76 | $14.20 | 5,929 |
2019-01-18 | $15.99 | $16.24 | $15.99 | $16.12 | $14.53 | 3,161 |
2019-01-17 | $16.04 | $16.11 | $15.87 | $16.04 | $14.46 | 2,440 |
2019-01-16 | $15.86 | $16.18 | $15.86 | $16.14 | $14.55 | 2,282 |
2019-01-15 | $15.95 | $16.00 | $15.94 | $15.94 | $14.37 | 8,847 |
2019-01-14 | $15.90 | $16.01 | $15.90 | $15.94 | $14.37 | 4,141 |
2019-01-11 | $16.01 | $16.02 | $15.96 | $15.96 | $14.38 | 1,996 |
2019-01-10 | $15.95 | $16.17 | $15.95 | $16.03 | $14.45 | 60,806 |
2019-01-09 | $15.94 | $16.11 | $15.92 | $16.01 | $14.43 | 6,857 |
2019-01-08 | $15.77 | $15.84 | $15.70 | $15.84 | $14.28 | 11,853 |
2019-01-07 | $15.57 | $15.83 | $15.57 | $15.74 | $14.19 | 12,383 |
2019-01-04 | $15.48 | $15.80 | $15.48 | $15.67 | $14.12 | 22,517 |
2019-01-03 | $15.20 | $15.35 | $15.08 | $15.20 | $13.70 | 9,514 |
2019-01-02 | $15.12 | $15.47 | $15.01 | $15.34 | $13.82 | 2,240 |
2018-12-31 | $15.14 | $15.24 | $15.14 | $15.24 | $13.74 | 1,362 |
2018-12-28 | $15.37 | $15.39 | $15.25 | $15.26 | $13.75 | 1,703 |
2018-12-27 | $15.63 | $15.63 | $15.50 | $15.62 | $13.66 | 6,272 |
2018-12-26 | $15.44 | $15.64 | $15.44 | $15.64 | $13.68 | 541 |
2018-12-24 | $15.41 | $15.44 | $15.35 | $15.44 | $13.50 | 932 |
2018-12-21 | $15.54 | $15.54 | $15.37 | $15.44 | $13.50 | 22,495 |
2018-12-20 | $15.46 | $15.64 | $15.43 | $15.43 | $13.49 | 2,613 |
2018-12-19 | $15.75 | $15.76 | $15.31 | $15.42 | $13.48 | 7,732 |
2018-12-18 | $15.51 | $15.63 | $15.51 | $15.63 | $13.67 | 331 |
2018-12-17 | $15.44 | $15.55 | $15.44 | $15.55 | $13.59 | 421 |
2018-12-14 | $15.83 | $15.85 | $15.70 | $15.82 | $13.83 | 11,508 |
2018-12-13 | $15.77 | $15.84 | $15.68 | $15.77 | $13.79 | 4,176 |
2018-12-12 | $15.82 | $15.98 | $15.82 | $15.87 | $13.88 | 1,777 |
2018-12-11 | $15.64 | $15.68 | $15.64 | $15.68 | $13.71 | 304 |
2018-12-10 | $15.55 | $15.77 | $15.38 | $15.58 | $13.62 | 22,496 |
2018-12-07 | $16.07 | $16.07 | $15.70 | $15.89 | $13.89 | 11,093 |
2018-12-06 | $15.99 | $16.20 | $15.59 | $16.20 | $14.17 | 100,369 |
2018-12-04 | $16.18 | $16.18 | $16.00 | $16.00 | $13.99 | 722 |
2018-12-03 | $16.28 | $16.35 | $16.01 | $16.34 | $14.29 | 8,458 |
2018-11-30 | $15.79 | $15.82 | $15.75 | $15.82 | $13.83 | 1,080 |
2018-11-29 | $15.83 | $15.83 | $15.83 | $15.83 | $13.84 | 283 |
2018-11-28 | $15.84 | $15.94 | $15.84 | $15.93 | $13.93 | 544 |
2018-11-27 | $15.71 | $15.71 | $15.71 | $15.71 | $13.74 | 1,463 |
2018-11-26 | $15.60 | $15.71 | $15.51 | $15.71 | $13.74 | 16,556 |
2018-11-23 | $15.43 | $15.53 | $15.43 | $15.53 | $13.58 | 373 |
2018-11-21 | $15.49 | $15.72 | $15.49 | $15.72 | $13.75 | 3,270 |
2018-11-20 | $15.38 | $15.39 | $15.29 | $15.30 | $13.38 | 928 |
2018-11-19 | $15.74 | $15.74 | $15.74 | $15.74 | $13.76 | 0 |
2018-11-16 | $15.56 | $15.74 | $15.56 | $15.74 | $13.76 | 2,402 |
2018-11-15 | $15.46 | $15.73 | $15.46 | $15.73 | $13.75 | 1,530 |
2018-11-14 | $15.36 | $15.47 | $15.36 | $15.47 | $13.53 | 828 |
2018-11-13 | $15.44 | $15.44 | $15.40 | $15.43 | $13.49 | 753 |
2018-11-12 | $15.27 | $15.30 | $15.17 | $15.30 | $13.38 | 1,459 |
2018-11-09 | $15.79 | $15.79 | $15.79 | $15.79 | $13.81 | 95 |
2018-11-08 | $15.79 | $15.79 | $15.79 | $15.79 | $13.81 | 461 |
2018-11-07 | $16.03 | $16.03 | $15.83 | $15.83 | $13.84 | 23,921 |
2018-11-06 | $15.79 | $15.79 | $15.63 | $15.63 | $13.67 | 923 |
2018-11-05 | $15.77 | $15.91 | $15.53 | $15.91 | $13.91 | 111,032 |
2018-11-02 | $15.69 | $15.69 | $15.69 | $15.69 | $13.72 | 975 |
2018-11-01 | $15.36 | $15.76 | $15.36 | $15.75 | $13.77 | 13,987 |
2018-10-31 | $15.34 | $15.34 | $15.13 | $15.30 | $13.38 | 1,245 |
2018-10-30 | $15.07 | $15.07 | $15.07 | $15.07 | $13.18 | 1,014 |
2018-10-29 | $15.04 | $15.04 | $14.66 | $14.66 | $12.82 | 1,925 |
2018-10-26 | $15.00 | $15.00 | $14.92 | $14.99 | $13.11 | 600 |
2018-10-25 | $14.89 | $15.02 | $14.89 | $15.02 | $13.13 | 1,159 |
2018-10-24 | $15.20 | $15.20 | $14.74 | $14.82 | $12.96 | 2,720 |
2018-10-23 | $15.00 | $15.29 | $15.00 | $15.29 | $13.37 | 833 |
2018-10-22 | $15.40 | $15.40 | $15.25 | $15.34 | $13.41 | 1,457 |
2018-10-19 | $15.30 | $15.54 | $15.02 | $15.24 | $13.33 | 782,739 |
2018-10-18 | $15.31 | $15.31 | $15.25 | $15.25 | $13.33 | 456 |
2018-10-17 | $15.62 | $15.63 | $15.56 | $15.58 | $13.62 | 10,808 |
2018-10-16 | $15.59 | $15.61 | $15.57 | $15.61 | $13.65 | 3,171 |
2018-10-15 | $15.34 | $15.38 | $15.34 | $15.38 | $13.45 | 903 |
2018-10-12 | $15.54 | $15.54 | $15.28 | $15.35 | $13.42 | 13,489 |
2018-10-11 | $15.15 | $15.35 | $15.15 | $15.25 | $13.33 | 2,278 |
2018-10-10 | $15.48 | $15.48 | $15.29 | $15.29 | $13.37 | 2,358 |
2018-10-09 | $15.56 | $15.59 | $15.56 | $15.56 | $13.61 | 2,040 |
2018-10-08 | $15.73 | $15.74 | $15.56 | $15.56 | $13.61 | 1,465 |
2018-10-05 | $15.77 | $15.77 | $15.59 | $15.60 | $13.64 | 5,610 |
2018-10-04 | $15.95 | $15.95 | $15.81 | $15.81 | $13.82 | 409 |
2018-10-03 | $16.20 | $16.30 | $16.02 | $16.05 | $14.03 | 129,852 |
2018-10-02 | $16.20 | $16.20 | $16.17 | $16.17 | $14.14 | 2,621 |
2018-10-01 | $16.22 | $16.22 | $16.20 | $16.20 | $14.17 | 653 |
2018-09-28 | $16.20 | $16.25 | $16.20 | $16.25 | $14.21 | 1,991 |
2018-09-27 | $16.24 | $16.25 | $16.18 | $16.20 | $14.17 | 568 |
2018-09-26 | $16.18 | $16.24 | $16.18 | $16.18 | $14.15 | 1,300 |
2018-09-25 | $16.16 | $16.24 | $16.16 | $16.23 | $14.19 | 742 |
2018-09-24 | $16.10 | $16.13 | $16.01 | $16.13 | $14.10 | 6,295 |
2018-09-21 | $16.39 | $16.39 | $16.03 | $16.09 | $14.07 | 25,760 |
2018-09-20 | $16.39 | $16.51 | $16.01 | $16.24 | $14.20 | 51,491 |
2018-09-19 | $16.02 | $16.17 | $15.99 | $16.17 | $14.14 | 8,309 |
2018-09-18 | $15.87 | $16.12 | $15.87 | $15.92 | $13.92 | 3,055 |
2018-09-17 | $15.86 | $16.04 | $15.82 | $16.04 | $14.03 | 11,294 |
2018-09-14 | $16.15 | $16.15 | $16.15 | $16.15 | $14.12 | 106 |
2018-09-13 | $15.94 | $16.15 | $15.94 | $16.15 | $14.12 | 789 |
2018-09-12 | $15.55 | $15.55 | $15.55 | $15.55 | $13.60 | 15 |
2018-09-11 | $15.67 | $15.67 | $15.53 | $15.55 | $13.59 | 5,487 |
2018-09-10 | $15.55 | $15.63 | $15.55 | $15.56 | $13.61 | 2,323 |
2018-09-07 | $15.75 | $15.86 | $15.57 | $15.78 | $13.80 | 2,907 |
2018-09-06 | $15.71 | $15.80 | $15.71 | $15.80 | $13.82 | 953 |
2018-09-05 | $15.69 | $15.81 | $15.56 | $15.56 | $13.61 | 99,424 |
2018-09-04 | $15.91 | $15.98 | $15.90 | $15.98 | $13.97 | 1,600 |
2018-08-31 | $16.08 | $16.21 | $15.74 | $16.11 | $14.09 | 4,151 |
2018-08-30 | $16.45 | $16.45 | $16.05 | $16.05 | $14.03 | 6,242 |
2018-08-29 | $16.53 | $16.53 | $16.53 | $16.53 | $14.45 | 59 |
2018-08-28 | $16.68 | $16.68 | $16.53 | $16.53 | $14.45 | 508 |
2018-08-27 | $16.40 | $16.59 | $16.40 | $16.50 | $14.43 | 1,474 |
2018-08-24 | $16.28 | $16.35 | $16.28 | $16.35 | $14.30 | 595 |
2018-08-23 | $16.25 | $16.25 | $16.25 | $16.25 | $14.21 | 686 |
2018-08-22 | $16.25 | $16.50 | $16.24 | $16.34 | $14.29 | 156,509 |
2018-08-21 | $16.06 | $16.19 | $16.06 | $16.19 | $14.16 | 2,944 |
2018-08-20 | $15.97 | $15.99 | $15.96 | $15.99 | $13.98 | 2,125 |
2018-08-17 | $15.78 | $16.06 | $15.75 | $16.04 | $14.03 | 11,140 |
2018-08-16 | $15.73 | $15.93 | $15.73 | $15.75 | $13.77 | 8,860 |
2018-08-15 | $15.90 | $15.97 | $15.87 | $15.87 | $13.88 | 2,490 |
2018-08-14 | $15.87 | $15.87 | $15.87 | $15.87 | $13.88 | 257 |
2018-08-13 | $15.90 | $16.03 | $15.68 | $15.96 | $13.96 | 2,292 |
2018-08-10 | $16.34 | $16.38 | $16.29 | $16.32 | $14.27 | 5,212 |
2018-08-09 | $16.53 | $16.68 | $16.41 | $16.62 | $14.53 | 347,467 |
2018-08-08 | $16.46 | $16.46 | $16.39 | $16.39 | $14.33 | 1,782 |
2018-08-07 | $16.25 | $16.45 | $16.25 | $16.32 | $14.27 | 5,129 |
2018-08-06 | $16.15 | $16.15 | $16.10 | $16.10 | $14.08 | 989 |
2018-08-03 | $16.14 | $16.15 | $16.09 | $16.15 | $14.12 | 1,578 |
2018-08-02 | $16.15 | $16.15 | $15.96 | $16.04 | $14.03 | 12,117 |
2018-08-01 | $16.12 | $16.30 | $16.12 | $16.30 | $14.25 | 1,619 |
2018-07-31 | $16.13 | $16.15 | $16.08 | $16.15 | $14.12 | 1,188 |
2018-07-30 | $16.11 | $16.15 | $16.08 | $16.14 | $14.11 | 6,018 |
2018-07-27 | $16.15 | $16.15 | $16.15 | $16.15 | $14.12 | 1,646 |
2018-07-26 | $16.08 | $16.08 | $16.08 | $16.08 | $14.06 | 1,391 |
2018-07-25 | $15.92 | $16.11 | $15.92 | $16.11 | $14.09 | 2,598 |
2018-07-24 | $15.73 | $15.90 | $15.70 | $15.79 | $13.81 | 10,243 |
2018-07-23 | $15.72 | $15.72 | $15.72 | $15.72 | $13.75 | 298 |
2018-07-20 | $15.88 | $15.90 | $15.85 | $15.88 | $13.89 | 1,317 |
2018-07-19 | $15.65 | $15.67 | $15.61 | $15.67 | $13.70 | 781 |
2018-07-18 | $15.53 | $15.71 | $15.47 | $15.71 | $13.74 | 7,558 |
2018-07-17 | $15.45 | $15.62 | $15.41 | $15.62 | $13.66 | 1,171 |
2018-07-16 | $15.42 | $15.52 | $15.42 | $15.44 | $13.50 | 4,362 |
2018-07-13 | $15.65 | $15.68 | $15.54 | $15.61 | $13.65 | 19,301 |
2018-07-12 | $15.66 | $15.66 | $15.59 | $15.60 | $13.64 | 4,282 |
2018-07-11 | $15.70 | $15.80 | $15.47 | $15.49 | $13.54 | 13,810 |
2018-07-10 | $15.78 | $15.87 | $15.74 | $15.74 | $13.76 | 3,854 |
2018-07-09 | $15.54 | $15.73 | $15.54 | $15.60 | $13.64 | 21,746 |
2018-07-06 | $15.33 | $15.39 | $15.33 | $15.39 | $13.46 | 5,631 |
2018-07-05 | $15.37 | $15.38 | $15.15 | $15.25 | $13.33 | 14,354 |
2018-07-03 | $15.30 | $15.30 | $15.30 | $15.30 | $13.38 | 3 |
2018-07-02 | $15.40 | $15.40 | $15.21 | $15.30 | $13.38 | 4,553 |
2018-06-29 | $15.28 | $15.40 | $15.21 | $15.27 | $13.35 | 44,521 |
2018-06-28 | $15.15 | $15.25 | $15.14 | $15.25 | $13.33 | 6,446 |
2018-06-27 | $15.33 | $15.45 | $15.20 | $15.21 | $13.30 | 7,392 |
2018-06-26 | $15.42 | $15.43 | $15.38 | $15.42 | $13.48 | 3,388 |
2018-06-25 | $15.39 | $15.39 | $15.28 | $15.35 | $13.42 | 5,092 |
2018-06-22 | $15.54 | $15.54 | $15.54 | $15.54 | $13.59 | 4 |
2018-06-21 | $15.54 | $15.57 | $15.49 | $15.54 | $13.59 | 5,902 |
2018-06-20 | $16.05 | $16.05 | $15.78 | $15.78 | $13.80 | 3,944 |
2018-06-19 | $15.82 | $15.82 | $15.79 | $15.79 | $13.81 | 773 |
2018-06-18 | $15.99 | $16.00 | $15.89 | $15.89 | $13.89 | 3,404 |
2018-06-15 | $16.19 | $16.30 | $16.05 | $16.13 | $14.10 | 9,657 |
2018-06-14 | $16.44 | $16.60 | $16.43 | $16.44 | $14.37 | 2,671 |
2018-06-13 | $16.53 | $16.61 | $16.50 | $16.51 | $14.44 | 4,442 |
2018-06-12 | $16.80 | $16.80 | $16.80 | $16.80 | $14.69 | 126 |
2018-06-11 | $16.95 | $16.95 | $16.74 | $16.80 | $14.69 | 3,659 |
2018-06-08 | $17.25 | $17.25 | $16.84 | $17.15 | $15.00 | 4,712 |
2018-06-07 | $17.18 | $17.22 | $17.09 | $17.15 | $15.00 | 80,045 |
2018-06-06 | $16.95 | $17.13 | $16.95 | $17.09 | $14.94 | 4,257 |
2018-06-05 | $16.95 | $16.95 | $16.85 | $16.95 | $14.82 | 2,338 |
2018-06-04 | $16.92 | $16.95 | $16.85 | $16.92 | $14.79 | 3,034 |
2018-06-01 | $16.80 | $16.95 | $16.80 | $16.87 | $14.75 | 6,395 |
2018-05-31 | $16.57 | $16.69 | $16.57 | $16.69 | $14.59 | 4,830 |
2018-05-30 | $16.76 | $16.76 | $16.69 | $16.73 | $14.63 | 5,501 |
2018-05-29 | $16.77 | $16.82 | $16.61 | $16.65 | $14.56 | 4,393 |
2018-05-25 | $16.85 | $17.15 | $16.85 | $17.15 | $15.00 | 27,317 |
2018-05-24 | $16.78 | $16.78 | $16.70 | $16.73 | $14.62 | 5,023 |
2018-05-23 | $16.99 | $16.99 | $16.72 | $16.87 | $14.75 | 23,775 |
2018-05-22 | $17.02 | $17.02 | $17.02 | $17.02 | $14.88 | 7 |
2018-05-21 | $17.06 | $17.06 | $17.01 | $17.02 | $14.88 | 3,944 |
2018-05-18 | $17.00 | $17.03 | $17.00 | $17.01 | $14.87 | 2,057 |
2018-05-17 | $17.13 | $17.22 | $17.11 | $17.11 | $14.96 | 1,093 |
2018-05-16 | $17.32 | $17.32 | $17.32 | $17.32 | $15.14 | 105 |
2018-05-15 | $17.08 | $17.18 | $17.08 | $17.12 | $14.97 | 2,873 |
2018-05-14 | $17.45 | $17.47 | $17.40 | $17.45 | $15.26 | 4,261 |
2018-05-11 | $17.36 | $17.36 | $17.29 | $17.29 | $15.12 | 754 |
2018-05-10 | $17.05 | $17.28 | $17.05 | $17.25 | $15.08 | 8,774 |
2018-05-09 | $17.27 | $17.37 | $16.99 | $17.05 | $14.91 | 10,677 |
2018-05-08 | $17.29 | $17.29 | $17.20 | $17.20 | $15.04 | 2,418 |
2018-05-07 | $17.50 | $17.50 | $17.20 | $17.31 | $15.14 | 10,867 |
2018-05-04 | $17.50 | $17.73 | $17.50 | $17.60 | $15.39 | 1,208 |
2018-05-03 | $17.51 | $17.53 | $17.50 | $17.53 | $15.33 | 2,001 |
2018-05-02 | $17.64 | $17.65 | $17.55 | $17.59 | $15.38 | 7,213 |
2018-05-01 | $17.60 | $17.64 | $17.60 | $17.64 | $15.42 | 853 |
2018-04-30 | $17.84 | $17.84 | $17.84 | $17.84 | $15.60 | 5 |
2018-04-27 | $17.81 | $17.84 | $17.76 | $17.84 | $15.60 | 2,467 |
2018-04-26 | $17.73 | $17.73 | $17.61 | $17.66 | $15.44 | 1,169 |
2018-04-25 | $17.80 | $17.80 | $17.60 | $17.74 | $15.51 | 2,759 |
2018-04-24 | $17.99 | $17.99 | $17.85 | $17.85 | $15.61 | 1,197 |
2018-04-23 | $18.10 | $18.10 | $17.83 | $18.00 | $15.74 | 2,079 |
2018-04-20 | $18.09 | $18.09 | $18.09 | $18.09 | $15.82 | 65 |
2018-04-19 | $18.09 | $18.10 | $18.09 | $18.09 | $15.82 | 1,441 |
2018-04-18 | $18.05 | $18.10 | $18.05 | $18.05 | $15.78 | 619 |
2018-04-17 | $17.94 | $18.04 | $17.85 | $18.03 | $15.77 | 5,890 |
2018-04-16 | $17.97 | $17.97 | $17.82 | $17.95 | $15.70 | 5,051 |
2018-04-13 | $17.87 | $17.88 | $17.72 | $17.86 | $15.62 | 4,427 |
2018-04-12 | $18.00 | $18.07 | $17.91 | $18.05 | $15.78 | 5,757 |
2018-04-11 | $17.85 | $18.03 | $17.85 | $18.00 | $15.74 | 5,483 |
2018-04-10 | $17.80 | $17.89 | $17.76 | $17.88 | $15.63 | 5,333 |
2018-04-09 | $17.54 | $17.54 | $17.54 | $17.54 | $15.34 | 241 |
2018-04-06 | $17.74 | $17.74 | $17.26 | $17.54 | $15.34 | 7,052 |
2018-04-05 | $17.70 | $17.72 | $17.62 | $17.69 | $15.47 | 2,657 |
2018-04-04 | $17.54 | $17.61 | $17.42 | $17.42 | $15.23 | 5,916 |
2018-04-03 | $17.60 | $17.84 | $17.60 | $17.74 | $15.51 | 1,176 |
2018-04-02 | $17.80 | $17.92 | $17.51 | $17.70 | $15.48 | 8,837 |
2018-03-29 | $17.70 | $17.72 | $17.69 | $17.69 | $15.47 | 1,074 |
2018-03-28 | $17.80 | $17.82 | $17.43 | $17.68 | $15.46 | 17,572 |
2018-03-27 | $17.89 | $17.99 | $17.65 | $17.79 | $15.56 | 12,812 |
2018-03-26 | $17.61 | $17.68 | $17.52 | $17.52 | $15.32 | 3,163 |
2018-03-23 | $17.55 | $17.61 | $17.45 | $17.48 | $15.28 | 9,432 |
2018-03-22 | $17.61 | $17.61 | $17.61 | $17.61 | $15.40 | 227 |
2018-03-21 | $17.96 | $18.04 | $17.72 | $17.92 | $15.67 | 2,655 |
2018-03-20 | $17.81 | $17.99 | $17.59 | $17.91 | $15.66 | 11,146 |
2018-03-19 | $17.67 | $17.97 | $17.49 | $17.65 | $15.43 | 18,187 |
2018-03-16 | $17.69 | $17.69 | $17.69 | $17.69 | $15.47 | 1,337 |
2018-03-15 | $18.12 | $18.12 | $17.83 | $17.94 | $15.69 | 3,992 |
2018-03-14 | $18.00 | $18.08 | $17.90 | $17.94 | $15.69 | 6,755 |
2018-03-13 | $18.36 | $18.36 | $18.00 | $18.00 | $15.74 | 3,280 |
2018-03-12 | $18.25 | $18.25 | $18.04 | $18.24 | $15.95 | 8,323 |
2018-03-09 | $17.77 | $18.03 | $17.77 | $18.01 | $15.75 | 3,646 |
2018-03-08 | $17.70 | $17.70 | $17.70 | $17.70 | $15.48 | 1,131 |
2018-03-07 | $17.70 | $18.06 | $17.59 | $17.79 | $15.56 | 2,286 |
2018-03-06 | $17.74 | $17.97 | $17.74 | $17.78 | $15.55 | 7,464 |
2018-03-05 | $17.88 | $18.12 | $17.82 | $18.00 | $15.74 | 7,419 |
2018-03-02 | $17.82 | $18.07 | $17.70 | $18.07 | $15.80 | 4,514 |
2018-03-01 | $17.92 | $17.92 | $17.71 | $17.79 | $15.56 | 6,031 |
2018-02-28 | $18.01 | $18.01 | $17.79 | $17.92 | $15.67 | 1,699 |
2018-02-27 | $18.21 | $18.21 | $17.96 | $17.96 | $15.70 | 7,400 |
2018-02-26 | $18.30 | $18.33 | $18.20 | $18.30 | $16.00 | 5,154 |
2018-02-23 | $18.11 | $18.25 | $18.03 | $18.17 | $15.89 | 2,549 |
2018-02-22 | $18.18 | $18.18 | $17.91 | $18.01 | $15.75 | 5,027 |
2018-02-21 | $17.88 | $18.23 | $17.88 | $18.07 | $15.80 | 5,824 |
2018-02-20 | $17.76 | $18.09 | $17.76 | $17.95 | $15.70 | 12,646 |
2018-02-16 | $17.86 | $17.98 | $17.86 | $17.97 | $15.71 | 1,793 |
2018-02-15 | $18.00 | $18.18 | $17.88 | $18.03 | $15.77 | 4,967 |
2018-02-14 | $17.30 | $17.77 | $17.30 | $17.62 | $15.41 | 3,248 |
2018-02-13 | $17.60 | $17.60 | $17.33 | $17.51 | $15.31 | 2,757 |
2018-02-12 | $17.27 | $17.51 | $17.12 | $17.51 | $15.31 | 4,216 |
2018-02-09 | $17.12 | $17.32 | $16.90 | $17.12 | $14.97 | 13,560 |
2018-02-08 | $17.50 | $17.50 | $17.11 | $17.11 | $14.96 | 5,890 |
2018-02-07 | $17.29 | $17.60 | $17.29 | $17.43 | $15.24 | 7,835 |
2018-02-06 | $17.10 | $17.58 | $16.90 | $17.57 | $15.36 | 16,450 |
2018-02-05 | $17.56 | $17.61 | $17.25 | $17.25 | $15.08 | 11,104 |
2018-02-02 | $17.81 | $17.82 | $17.54 | $17.57 | $15.36 | 18,361 |
2018-02-01 | $17.84 | $18.30 | $17.84 | $18.22 | $15.93 | 25,593 |
2018-01-31 | $18.07 | $18.22 | $17.90 | $17.90 | $15.65 | 6,418 |
2018-01-30 | $18.05 | $18.05 | $17.81 | $17.97 | $15.71 | 7,525 |
2018-01-29 | $18.29 | $18.29 | $17.96 | $18.25 | $15.96 | 8,458 |
2018-01-26 | $18.08 | $18.44 | $18.00 | $18.30 | $16.00 | 2,920 |
2018-01-25 | $18.19 | $18.35 | $17.96 | $18.14 | $15.86 | 4,520 |
2018-01-24 | $18.16 | $18.28 | $18.16 | $18.21 | $15.92 | 7,103 |
2018-01-23 | $18.00 | $18.03 | $17.86 | $18.02 | $15.76 | 6,267 |
2018-01-22 | $17.86 | $17.86 | $17.84 | $17.86 | $15.62 | 4,968 |
2018-01-19 | $17.86 | $18.01 | $17.85 | $17.85 | $15.61 | 6,305 |
2018-01-18 | $17.80 | $17.84 | $17.77 | $17.82 | $15.58 | 10,204 |
2018-01-17 | $17.73 | $17.98 | $17.73 | $17.96 | $15.70 | 5,484 |
2018-01-16 | $17.84 | $18.02 | $17.77 | $17.77 | $15.54 | 15,577 |
2018-01-12 | $17.60 | $17.96 | $17.60 | $17.80 | $15.56 | 4,935 |
2018-01-11 | $17.65 | $17.65 | $17.52 | $17.58 | $15.37 | 2,816 |
2018-01-10 | $17.52 | $17.68 | $17.50 | $17.58 | $15.37 | 12,298 |
2018-01-09 | $17.62 | $17.62 | $17.51 | $17.56 | $15.35 | 7,535 |
2018-01-08 | $17.70 | $17.88 | $17.60 | $17.60 | $15.39 | 28,655 |
2018-01-05 | $17.40 | $17.69 | $17.40 | $17.63 | $15.42 | 5,055 |
2018-01-04 | $17.43 | $17.55 | $17.40 | $17.46 | $15.27 | 3,888 |
2018-01-03 | $17.36 | $17.54 | $17.31 | $17.41 | $15.22 | 6,699 |
2018-01-02 | $17.21 | $17.33 | $17.09 | $17.29 | $15.12 | 9,065 |
2017-12-29 | $16.83 | $17.09 | $16.83 | $17.00 | $14.86 | 4,553 |
2017-12-28 | $16.77 | $16.90 | $16.77 | $16.78 | $14.67 | 1,579 |
2017-12-27 | $17.16 | $17.16 | $17.05 | $17.05 | $14.67 | 1,084 |
2017-12-26 | $17.05 | $17.05 | $16.91 | $17.00 | $14.63 | 2,867 |
2017-12-22 | $17.00 | $17.16 | $16.99 | $17.00 | $14.63 | 5,235 |
2017-12-21 | $16.87 | $16.94 | $16.70 | $16.94 | $14.58 | 5,008 |
2017-12-20 | $16.65 | $16.72 | $16.64 | $16.71 | $14.38 | 11,513 |
2017-12-19 | $16.98 | $17.00 | $16.59 | $16.75 | $14.41 | 2,306 |
2017-12-18 | $16.89 | $16.97 | $16.73 | $16.85 | $14.50 | 3,692 |
2017-12-15 | $16.88 | $16.93 | $16.62 | $16.90 | $14.54 | 2,829 |
2017-12-14 | $16.92 | $17.00 | $16.92 | $16.95 | $14.59 | 1,217 |
2017-12-13 | $16.81 | $16.81 | $16.73 | $16.80 | $14.46 | 599 |
2017-12-12 | $16.84 | $16.84 | $16.63 | $16.70 | $14.37 | 4,654 |
2017-12-11 | $16.75 | $16.87 | $16.75 | $16.84 | $14.49 | 10,205 |
2017-12-08 | $16.61 | $16.61 | $16.53 | $16.60 | $14.28 | 3,475 |
2017-12-07 | $16.57 | $16.57 | $16.57 | $16.57 | $14.26 | 122 |
2017-12-06 | $16.41 | $16.62 | $16.41 | $16.56 | $14.25 | 2,937 |
2017-12-05 | $16.66 | $16.73 | $16.66 | $16.66 | $14.34 | 2,138 |
2017-12-04 | $16.69 | $16.71 | $16.62 | $16.62 | $14.30 | 2,743 |
2017-12-01 | $17.06 | $17.06 | $16.57 | $16.57 | $14.26 | 3,403 |
2017-11-30 | $16.80 | $17.06 | $16.78 | $17.04 | $14.66 | 4,826 |
2017-11-29 | $16.71 | $16.71 | $16.54 | $16.58 | $14.27 | 4,977 |
2017-11-28 | $16.64 | $16.69 | $16.63 | $16.63 | $14.31 | 1,859 |
2017-11-27 | $16.61 | $16.61 | $16.50 | $16.50 | $14.20 | 1,073 |
2017-11-24 | $16.50 | $16.67 | $16.49 | $16.49 | $14.19 | 4,045 |
2017-11-22 | $16.49 | $16.49 | $16.41 | $16.42 | $14.13 | 1,954 |
2017-11-21 | $16.48 | $16.48 | $16.41 | $16.42 | $14.13 | 2,077 |
2017-11-20 | $16.23 | $16.36 | $16.19 | $16.36 | $14.08 | 1,128 |
2017-11-17 | $16.30 | $16.30 | $16.19 | $16.19 | $13.93 | 1,415 |
2017-11-16 | $16.18 | $16.25 | $16.00 | $16.09 | $13.85 | 3,097 |
2017-11-15 | $16.18 | $16.19 | $15.90 | $16.15 | $13.90 | 6,645 |
2017-11-14 | $16.26 | $16.26 | $16.06 | $16.22 | $13.96 | 3,876 |
2017-11-13 | $16.09 | $16.17 | $16.05 | $16.15 | $13.90 | 1,178 |
2017-11-10 | $16.03 | $16.10 | $16.03 | $16.05 | $13.81 | 902 |
2017-11-09 | $16.06 | $16.40 | $16.05 | $16.39 | $14.10 | 233,734 |
2017-11-08 | $15.96 | $16.02 | $15.96 | $16.02 | $13.79 | 924 |
2017-11-07 | $16.01 | $16.01 | $15.98 | $15.99 | $13.76 | 889 |
2017-11-06 | $16.00 | $16.02 | $15.98 | $16.02 | $13.79 | 2,021 |
2017-11-03 | $15.96 | $15.96 | $15.96 | $15.96 | $13.73 | 1,165 |
2017-11-02 | $15.98 | $15.98 | $15.98 | $15.98 | $13.75 | 101 |
2017-11-01 | $15.91 | $15.99 | $15.89 | $15.96 | $13.74 | 4,065 |
2017-10-31 | $15.89 | $15.91 | $15.89 | $15.91 | $13.69 | 1,159 |
2017-10-30 | $15.93 | $15.93 | $15.92 | $15.92 | $13.70 | 1,127 |
2017-10-27 | $15.70 | $16.00 | $15.70 | $15.99 | $13.76 | 5,195 |
2017-10-26 | $15.67 | $15.72 | $15.67 | $15.70 | $13.51 | 9,498 |
2017-10-25 | $15.65 | $15.65 | $15.65 | $15.65 | $13.47 | 327 |
2017-10-24 | $15.71 | $15.73 | $15.67 | $15.67 | $13.48 | 3,485 |
2017-10-23 | $15.77 | $15.82 | $15.73 | $15.82 | $13.61 | 2,446 |
2017-10-20 | $15.77 | $15.77 | $15.77 | $15.77 | $13.57 | 79 |
2017-10-19 | $15.79 | $15.79 | $15.73 | $15.77 | $13.57 | 1,432 |
2017-10-18 | $15.86 | $15.86 | $15.82 | $15.86 | $13.65 | 2,446 |
2017-10-17 | $15.93 | $15.94 | $15.93 | $15.94 | $13.72 | 1,182 |
2017-10-16 | $16.01 | $16.01 | $15.89 | $15.89 | $13.67 | 3,301 |
2017-10-13 | $15.93 | $16.00 | $15.93 | $15.98 | $13.75 | 1,830 |
2017-10-12 | $15.89 | $15.91 | $15.89 | $15.90 | $13.68 | 750 |
2017-10-11 | $15.83 | $15.89 | $15.77 | $15.89 | $13.67 | 2,838 |
2017-10-10 | $15.89 | $15.91 | $15.85 | $15.85 | $13.64 | 1,907 |
2017-10-09 | $15.75 | $15.78 | $15.75 | $15.78 | $13.58 | 201 |
2017-10-06 | $15.70 | $15.73 | $15.70 | $15.73 | $13.54 | 1,542 |
2017-10-05 | $15.69 | $15.88 | $15.69 | $15.88 | $13.66 | 1,250 |
2017-10-04 | $15.74 | $15.76 | $15.74 | $15.75 | $13.56 | 2,686 |
2017-10-03 | $15.70 | $15.76 | $15.68 | $15.76 | $13.56 | 3,280 |
2017-10-02 | $15.67 | $15.79 | $15.67 | $15.76 | $13.56 | 5,496 |
2017-09-29 | $15.61 | $15.68 | $15.59 | $15.68 | $13.49 | 2,973 |
2017-09-28 | $15.65 | $15.65 | $15.65 | $15.65 | $13.46 | 103 |
2017-09-27 | $15.68 | $15.68 | $15.58 | $15.68 | $13.49 | 2,523 |
2017-09-26 | $15.62 | $15.62 | $15.57 | $15.58 | $13.41 | 2,913 |
2017-09-25 | $15.71 | $15.71 | $15.60 | $15.71 | $13.51 | 1,925 |
2017-09-22 | $15.65 | $15.65 | $15.65 | $15.65 | $13.47 | 8 |
2017-09-21 | $15.65 | $15.65 | $15.65 | $15.65 | $13.47 | 41 |
2017-09-20 | $15.78 | $15.81 | $15.65 | $15.65 | $13.47 | 1,376 |
2017-09-19 | $15.78 | $15.80 | $15.68 | $15.80 | $13.60 | 1,279 |
2017-09-18 | $15.75 | $15.85 | $15.75 | $15.82 | $13.62 | 2,710 |
2017-09-15 | $15.69 | $15.73 | $15.69 | $15.73 | $13.54 | 854 |
2017-09-14 | $15.64 | $15.67 | $15.64 | $15.64 | $13.46 | 1,287 |
2017-09-13 | $15.62 | $15.64 | $15.51 | $15.64 | $13.46 | 3,068 |
2017-09-12 | $15.72 | $15.73 | $15.67 | $15.72 | $13.53 | 7,832 |
2017-09-11 | $15.72 | $15.72 | $15.72 | $15.72 | $13.53 | 215 |
2017-09-08 | $15.71 | $15.71 | $15.61 | $15.61 | $13.43 | 2,816 |
2017-09-07 | $15.72 | $15.72 | $15.60 | $15.64 | $13.46 | 1,309 |
2017-09-06 | $15.42 | $15.56 | $15.42 | $15.54 | $13.37 | 4,181 |
2017-09-05 | $15.49 | $15.49 | $15.39 | $15.40 | $13.25 | 2,367 |
2017-09-01 | $15.51 | $15.61 | $15.50 | $15.59 | $13.42 | 1,194 |
2017-08-31 | $15.49 | $15.49 | $15.42 | $15.42 | $13.27 | 793 |
2017-08-30 | $15.44 | $15.47 | $15.44 | $15.47 | $13.31 | 1,937 |
2017-08-29 | $15.50 | $15.52 | $15.50 | $15.52 | $13.36 | 819 |
2017-08-28 | $15.48 | $15.48 | $15.38 | $15.46 | $13.30 | 1,144 |
2017-08-25 | $15.39 | $15.41 | $15.36 | $15.39 | $13.25 | 1,880 |
2017-08-24 | $15.36 | $15.38 | $15.26 | $15.30 | $13.17 | 27,385 |
2017-08-23 | $15.44 | $15.49 | $15.39 | $15.39 | $13.24 | 17,115 |
2017-08-22 | $15.35 | $15.49 | $15.35 | $15.48 | $13.32 | 23,541 |
2017-08-21 | $15.21 | $15.33 | $15.21 | $15.29 | $13.16 | 1,767 |
2017-08-18 | $15.23 | $15.28 | $15.21 | $15.22 | $13.10 | 1,811 |
2017-08-17 | $15.16 | $15.20 | $15.16 | $15.17 | $13.05 | 2,486 |
2017-08-16 | $15.33 | $15.33 | $15.33 | $15.33 | $13.19 | 1,002 |
2017-08-15 | $15.31 | $15.31 | $15.22 | $15.22 | $13.10 | 1,335 |
2017-08-14 | $15.30 | $15.38 | $15.30 | $15.38 | $13.23 | 2,438 |
2017-08-11 | $15.24 | $15.29 | $15.16 | $15.29 | $13.16 | 23,832 |
2017-08-10 | $15.24 | $15.27 | $15.20 | $15.20 | $13.08 | 11,292 |
2017-08-09 | $15.40 | $15.40 | $15.29 | $15.29 | $13.16 | 4,309 |
2017-08-08 | $15.39 | $15.39 | $15.39 | $15.39 | $13.24 | 42 |
2017-08-07 | $15.37 | $15.45 | $15.34 | $15.39 | $13.24 | 6,353 |
2017-08-04 | $15.36 | $15.40 | $15.36 | $15.40 | $13.25 | 1,562 |
2017-08-03 | $15.39 | $15.42 | $15.32 | $15.41 | $13.26 | 2,312 |
2017-08-02 | $15.41 | $15.43 | $15.39 | $15.43 | $13.27 | 954 |
2017-08-01 | $15.36 | $15.41 | $15.34 | $15.37 | $13.23 | 6,578 |
2017-07-31 | $15.36 | $15.43 | $15.36 | $15.40 | $13.25 | 19,063 |
2017-07-28 | $15.45 | $15.45 | $15.40 | $15.41 | $13.26 | 2,310 |
2017-07-27 | $15.50 | $15.50 | $15.39 | $15.49 | $13.33 | 4,415 |
2017-07-26 | $15.43 | $15.46 | $15.43 | $15.43 | $13.27 | 1,336 |
2017-07-25 | $15.41 | $15.56 | $15.40 | $15.40 | $13.25 | 39,355 |
2017-07-24 | $15.29 | $15.35 | $15.29 | $15.35 | $13.21 | 2,373 |
2017-07-21 | $15.29 | $15.29 | $15.23 | $15.23 | $13.11 | 414 |
2017-07-20 | $15.21 | $15.27 | $15.21 | $15.25 | $13.12 | 3,625 |
2017-07-19 | $15.30 | $15.35 | $15.30 | $15.34 | $13.20 | 1,008 |
2017-07-18 | $15.21 | $15.32 | $15.21 | $15.31 | $13.17 | 3,403 |
2017-07-17 | $15.33 | $15.33 | $15.29 | $15.29 | $13.16 | 4,475 |
2017-07-14 | $15.31 | $15.32 | $15.31 | $15.32 | $13.18 | 470 |
2017-07-13 | $15.18 | $15.24 | $15.18 | $15.22 | $13.10 | 13,781 |
2017-07-12 | $15.12 | $15.28 | $15.12 | $15.26 | $13.13 | 54,523 |
2017-07-11 | $15.01 | $15.05 | $14.97 | $15.05 | $12.95 | 2,996 |
2017-07-10 | $15.05 | $15.09 | $15.01 | $15.09 | $12.98 | 727 |
2017-07-07 | $15.08 | $15.09 | $15.00 | $15.07 | $12.97 | 2,994 |
2017-07-06 | $15.01 | $15.02 | $15.01 | $15.01 | $12.92 | 1,408 |
2017-07-05 | $15.07 | $15.11 | $15.05 | $15.08 | $12.98 | 2,257 |
2017-07-03 | $15.10 | $15.11 | $15.10 | $15.11 | $13.00 | 467 |
2017-06-30 | $15.17 | $15.17 | $15.10 | $15.11 | $13.00 | 2,435 |
2017-06-29 | $15.06 | $15.16 | $15.03 | $15.07 | $12.97 | 9,328 |
2017-06-28 | $15.16 | $15.16 | $15.16 | $15.16 | $13.05 | 778 |
2017-06-27 | $15.08 | $15.08 | $15.08 | $15.08 | $12.98 | 301 |
2017-06-26 | $15.15 | $15.17 | $15.13 | $15.17 | $13.05 | 795 |
2017-06-23 | $15.25 | $15.25 | $15.25 | $15.25 | $13.13 | 200 |
2017-06-22 | $14.99 | $15.07 | $14.99 | $15.07 | $12.97 | 1,105 |
2017-06-21 | $14.99 | $15.01 | $14.99 | $15.01 | $12.92 | 1,241 |
2017-06-20 | $15.08 | $15.08 | $15.04 | $15.04 | $12.94 | 998 |
2017-06-19 | $15.05 | $15.17 | $15.05 | $15.16 | $13.05 | 1,795 |
2017-06-16 | $15.13 | $15.13 | $15.01 | $15.08 | $12.98 | 2,952 |
2017-06-15 | $15.04 | $15.14 | $15.04 | $15.13 | $13.02 | 732 |
2017-06-14 | $15.30 | $15.30 | $15.13 | $15.13 | $13.02 | 630 |
2017-06-13 | $15.20 | $15.20 | $15.15 | $15.15 | $13.04 | 1,351 |
2017-06-12 | $14.95 | $15.11 | $14.95 | $15.11 | $13.00 | 4,733 |
2017-06-09 | $15.07 | $15.07 | $15.07 | $15.07 | $12.96 | 716 |
2017-06-08 | $15.09 | $15.16 | $15.09 | $15.16 | $13.05 | 616 |
2017-06-07 | $15.10 | $15.10 | $14.97 | $14.98 | $12.89 | 3,283 |
2017-06-06 | $15.12 | $15.17 | $15.10 | $15.16 | $13.05 | 7,181 |
2017-06-05 | $15.14 | $15.16 | $15.10 | $15.16 | $13.05 | 3,347 |
2017-06-02 | $15.12 | $15.12 | $15.07 | $15.10 | $12.99 | 1,688 |
2017-06-01 | $14.97 | $14.97 | $14.94 | $14.94 | $12.86 | 201 |
2017-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $12.82 | 524 |
2017-05-30 | $14.98 | $14.98 | $14.91 | $14.92 | $12.84 | 1,156 |
2017-05-26 | $15.05 | $15.05 | $14.93 | $14.94 | $12.86 | 5,462 |
2017-05-25 | $15.03 | $15.03 | $14.96 | $14.96 | $12.87 | 9,182 |
2017-05-24 | $15.07 | $15.07 | $14.92 | $15.00 | $12.91 | 24,416 |
2017-05-23 | $15.21 | $15.21 | $15.13 | $15.13 | $13.02 | 743 |
2017-05-22 | $15.09 | $15.09 | $15.00 | $15.00 | $12.91 | 1,529 |
2017-05-19 | $14.90 | $14.99 | $14.84 | $14.99 | $12.90 | 2,146 |
2017-05-18 | $14.73 | $14.83 | $14.55 | $14.78 | $12.72 | 4,336 |
2017-05-17 | $14.81 | $14.93 | $14.79 | $14.79 | $12.73 | 11,202 |
2017-05-16 | $14.89 | $14.95 | $14.89 | $14.92 | $12.84 | 3,183 |
2017-05-15 | $14.93 | $14.93 | $14.85 | $14.93 | $12.84 | 7,310 |
2017-05-12 | $14.85 | $14.95 | $14.78 | $14.93 | $12.85 | 25,125 |
2017-05-11 | $14.89 | $14.89 | $14.73 | $14.74 | $12.69 | 12,761 |
2017-05-10 | $14.73 | $14.73 | $14.73 | $14.73 | $12.68 | 3 |
2017-05-09 | $14.73 | $14.73 | $14.73 | $14.73 | $12.68 | 297 |
2017-05-08 | $14.72 | $14.72 | $14.63 | $14.71 | $12.66 | 505 |
2017-05-05 | $14.72 | $14.73 | $14.69 | $14.73 | $12.68 | 1,945 |
2017-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $12.56 | 146 |
2017-05-03 | $14.63 | $14.63 | $14.60 | $14.60 | $12.56 | 381 |
2017-05-02 | $14.47 | $14.60 | $14.47 | $14.60 | $12.56 | 6,963 |
2017-05-01 | $14.59 | $14.59 | $14.47 | $14.47 | $12.45 | 1,323 |
2017-04-28 | $14.58 | $14.58 | $14.39 | $14.42 | $12.41 | 5,565 |
2017-04-27 | $14.33 | $14.34 | $14.33 | $14.34 | $12.34 | 1,574 |
2017-04-26 | $14.50 | $14.50 | $14.32 | $14.48 | $12.46 | 5,271 |
2017-04-25 | $14.45 | $14.45 | $14.41 | $14.45 | $12.43 | 1,190 |
2017-04-24 | $14.32 | $14.42 | $14.31 | $14.42 | $12.41 | 938 |
2017-04-21 | $14.25 | $14.28 | $14.20 | $14.20 | $12.22 | 10,216 |
2017-04-20 | $14.09 | $14.23 | $14.09 | $14.22 | $12.24 | 1,043 |
2017-04-19 | $14.62 | $14.62 | $14.02 | $14.06 | $12.10 | 55,678 |
2017-04-18 | $14.39 | $14.39 | $14.22 | $14.35 | $12.35 | 5,686 |
2017-04-17 | $14.68 | $14.68 | $14.39 | $14.43 | $12.42 | 1,102 |
2017-04-13 | $14.24 | $14.54 | $14.24 | $14.54 | $12.51 | 9,048 |
2017-04-12 | $14.32 | $14.32 | $14.32 | $14.32 | $12.32 | 44 |
2017-04-11 | $14.39 | $14.39 | $14.32 | $14.32 | $12.32 | 870 |
2017-04-10 | $14.27 | $14.65 | $14.21 | $14.32 | $12.32 | 61,546 |
2017-04-07 | $14.11 | $14.24 | $14.11 | $14.24 | $12.25 | 772 |
2017-04-06 | $14.19 | $14.21 | $14.07 | $14.15 | $12.17 | 29,487 |
2017-04-05 | $14.30 | $14.30 | $14.20 | $14.25 | $12.26 | 2,419 |
2017-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $12.22 | 3 |
2017-04-03 | $14.23 | $14.27 | $14.19 | $14.20 | $12.22 | 1,387 |
2017-03-31 | $14.15 | $14.16 | $14.08 | $14.14 | $12.17 | 14,192 |
2017-03-30 | $14.17 | $14.18 | $14.15 | $14.17 | $12.19 | 3,002 |
2017-03-29 | $14.13 | $14.15 | $14.10 | $14.15 | $12.18 | 6,948 |
2017-03-28 | $14.10 | $14.19 | $14.10 | $14.19 | $12.21 | 2,041 |
2017-03-27 | $14.10 | $14.10 | $14.04 | $14.07 | $12.11 | 5,459 |
2017-03-24 | $14.04 | $14.06 | $14.03 | $14.06 | $12.10 | 3,850 |
2017-03-23 | $14.00 | $14.04 | $13.96 | $14.01 | $12.06 | 3,633 |
2017-03-22 | $14.05 | $14.05 | $13.93 | $14.00 | $12.04 | 1,160 |
2017-03-21 | $14.01 | $14.01 | $13.90 | $13.98 | $12.03 | 2,174 |
2017-03-20 | $14.09 | $14.12 | $14.03 | $14.03 | $12.07 | 15,013 |
2017-03-17 | $14.00 | $14.00 | $13.96 | $13.96 | $12.01 | 3,150 |
2017-03-16 | $13.95 | $13.95 | $13.95 | $13.95 | $12.00 | 1,394 |
2017-03-15 | $13.61 | $13.91 | $13.61 | $13.90 | $11.96 | 2,901 |
2017-03-14 | $13.58 | $13.67 | $13.58 | $13.66 | $11.75 | 799 |
2017-03-13 | $13.64 | $13.68 | $13.64 | $13.68 | $11.77 | 419 |
2017-03-10 | $13.62 | $13.67 | $13.59 | $13.59 | $11.69 | 900 |
2017-03-09 | $13.57 | $13.57 | $13.57 | $13.57 | $11.68 | 515 |
2017-03-08 | $13.62 | $13.62 | $13.62 | $13.62 | $11.72 | 116 |
2017-03-07 | $13.61 | $13.62 | $13.59 | $13.62 | $11.72 | 1,994 |
2017-03-06 | $13.66 | $13.66 | $13.66 | $13.66 | $11.75 | 211 |
2017-03-03 | $13.56 | $13.62 | $13.56 | $13.62 | $11.72 | 7,994 |
2017-03-02 | $13.59 | $13.59 | $13.59 | $13.59 | $11.69 | 104 |
2017-03-01 | $13.65 | $13.74 | $13.65 | $13.72 | $11.81 | 362 |
2017-02-28 | $13.67 | $13.67 | $13.66 | $13.66 | $11.75 | 687 |
2017-02-27 | $13.54 | $13.62 | $13.54 | $13.62 | $11.72 | 1,024 |
2017-02-24 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 773 |
2017-02-23 | $13.70 | $13.70 | $13.68 | $13.70 | $11.79 | 3,105 |
2017-02-22 | $13.59 | $13.68 | $13.59 | $13.68 | $11.77 | 584 |
2017-02-21 | $13.57 | $13.60 | $13.52 | $13.60 | $11.70 | 3,335 |
2017-02-17 | $13.55 | $13.55 | $13.54 | $13.54 | $11.65 | 1,495 |
2017-02-16 | $13.58 | $13.58 | $13.51 | $13.57 | $11.68 | 10,514 |
2017-02-15 | $13.63 | $13.63 | $13.55 | $13.55 | $11.66 | 962 |
2017-02-14 | $13.62 | $13.62 | $13.51 | $13.56 | $11.67 | 3,722 |
2017-02-13 | $13.64 | $13.72 | $13.64 | $13.72 | $11.81 | 5,337 |
2017-02-10 | $13.70 | $13.70 | $13.70 | $13.70 | $11.79 | 3,502 |
2017-02-09 | $13.59 | $13.59 | $13.59 | $13.59 | $11.70 | 551 |
2017-02-08 | $13.71 | $13.71 | $13.65 | $13.71 | $11.80 | 572 |
2017-02-07 | $13.75 | $13.75 | $13.75 | $13.75 | $11.83 | 97 |
2017-02-06 | $13.80 | $13.80 | $13.71 | $13.75 | $11.83 | 17,162 |
2017-02-03 | $13.59 | $13.59 | $13.59 | $13.59 | $11.69 | 12 |
2017-02-02 | $13.59 | $13.59 | $13.59 | $13.59 | $11.69 | 732 |
2017-02-01 | $13.64 | $13.64 | $13.64 | $13.64 | $11.74 | 1,470 |
2017-01-31 | $13.59 | $13.61 | $13.50 | $13.61 | $11.71 | 13,913 |
2017-01-30 | $13.47 | $13.65 | $13.47 | $13.63 | $11.73 | 22,421 |
2017-01-27 | $13.58 | $13.58 | $13.58 | $13.58 | $11.69 | 878 |
2017-01-26 | $13.65 | $13.65 | $13.57 | $13.57 | $11.67 | 2,173 |
2017-01-25 | $13.55 | $13.65 | $13.49 | $13.61 | $11.71 | 4,322 |
2017-01-24 | $13.47 | $13.54 | $13.47 | $13.54 | $11.65 | 455 |
2017-01-23 | $13.43 | $13.43 | $13.37 | $13.41 | $11.54 | 827 |
2017-01-20 | $13.27 | $13.27 | $13.23 | $13.23 | $11.38 | 1,095 |
2017-01-19 | $13.23 | $13.23 | $13.23 | $13.23 | $11.38 | 26 |
2017-01-18 | $13.30 | $13.34 | $13.22 | $13.23 | $11.38 | 2,402 |
2017-01-17 | $13.43 | $13.43 | $13.30 | $13.31 | $11.45 | 35,871 |
2017-01-13 | $13.25 | $13.31 | $13.25 | $13.29 | $11.44 | 973 |
2017-01-12 | $13.20 | $13.34 | $13.20 | $13.34 | $11.48 | 2,094 |
2017-01-11 | $13.29 | $13.33 | $13.19 | $13.33 | $11.47 | 2,401 |
2017-01-10 | $13.32 | $13.33 | $13.32 | $13.33 | $11.47 | 301 |
2017-01-09 | $13.09 | $13.22 | $13.09 | $13.16 | $11.32 | 8,436 |
2017-01-06 | $13.20 | $13.22 | $13.14 | $13.20 | $11.36 | 5,195 |
2017-01-05 | $13.16 | $13.34 | $13.16 | $13.34 | $11.48 | 370 |
2017-01-04 | $12.96 | $13.08 | $12.96 | $13.08 | $11.25 | 2,047 |
2017-01-03 | $12.90 | $12.90 | $12.85 | $12.86 | $11.07 | 6,377 |
2016-12-30 | $12.79 | $12.84 | $12.76 | $12.79 | $11.01 | 16,793 |
2016-12-29 | $12.73 | $12.73 | $12.73 | $12.73 | $10.95 | 522 |
2016-12-28 | $12.81 | $12.81 | $12.69 | $12.69 | $10.92 | 1,954 |
2016-12-27 | $12.99 | $13.05 | $12.99 | $13.04 | $10.91 | 2,804 |
2016-12-23 | $12.88 | $12.89 | $12.88 | $12.89 | $10.79 | 650 |
2016-12-22 | $12.93 | $12.93 | $12.78 | $12.81 | $10.72 | 1,476 |
2016-12-21 | $12.96 | $12.98 | $12.96 | $12.96 | $10.85 | 2,082 |
2016-12-20 | $13.03 | $13.03 | $12.97 | $12.97 | $10.86 | 3,707 |
2016-12-19 | $13.12 | $13.12 | $13.12 | $13.12 | $10.98 | 661 |
2016-12-16 | $13.07 | $13.08 | $13.07 | $13.07 | $10.94 | 804 |
2016-12-15 | $13.12 | $13.12 | $13.08 | $13.11 | $10.97 | 2,141 |
2016-12-14 | $13.26 | $13.26 | $13.19 | $13.20 | $11.05 | 2,521 |
2016-12-13 | $13.46 | $13.50 | $13.40 | $13.49 | $11.29 | 3,268 |
2016-12-12 | $13.38 | $13.38 | $13.16 | $13.31 | $11.14 | 1,704 |
2016-12-09 | $13.41 | $13.41 | $13.35 | $13.38 | $11.20 | 1,248 |
2016-12-08 | $13.39 | $13.43 | $13.39 | $13.42 | $11.23 | 3,050 |
2016-12-07 | $13.29 | $13.40 | $13.29 | $13.39 | $11.21 | 2,436 |
2016-12-06 | $13.26 | $13.26 | $13.21 | $13.22 | $11.07 | 8,416 |
2016-12-05 | $13.24 | $13.24 | $13.23 | $13.24 | $11.08 | 552 |
2016-12-02 | $13.12 | $13.26 | $13.12 | $13.14 | $11.00 | 8,113 |
2016-12-01 | $13.03 | $13.12 | $13.00 | $13.05 | $10.92 | 1,505 |
2016-11-30 | $13.10 | $13.10 | $12.93 | $12.94 | $10.83 | 3,319 |
2016-11-29 | $12.97 | $12.97 | $12.88 | $12.93 | $10.82 | 3,641 |
2016-11-28 | $12.96 | $12.97 | $12.96 | $12.97 | $10.86 | 407 |
2016-11-25 | $12.89 | $12.89 | $12.89 | $12.89 | $10.79 | 148 |
2016-11-23 | $12.84 | $12.88 | $12.83 | $12.86 | $10.76 | 4,428 |
2016-11-22 | $12.96 | $12.98 | $12.95 | $12.95 | $10.84 | 6,859 |
2016-11-21 | $13.02 | $13.05 | $12.97 | $12.97 | $10.86 | 1,770 |
2016-11-18 | $12.99 | $12.99 | $12.97 | $12.99 | $10.87 | 922 |
2016-11-17 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 223 |
2016-11-16 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 293 |
2016-11-15 | $12.99 | $13.08 | $12.97 | $13.03 | $10.91 | 4,028 |
2016-11-14 | $12.71 | $12.71 | $12.71 | $12.71 | $10.64 | 790 |
2016-11-11 | $12.98 | $12.98 | $12.67 | $12.71 | $10.64 | 2,640 |
2016-11-10 | $13.40 | $13.40 | $13.05 | $13.13 | $10.99 | 8,720 |
2016-11-09 | $13.37 | $13.54 | $13.37 | $13.40 | $11.22 | 5,832 |
2016-11-08 | $13.57 | $13.57 | $13.57 | $13.57 | $11.36 | 232 |
2016-11-07 | $13.63 | $13.70 | $13.59 | $13.67 | $11.44 | 56,597 |
2016-11-04 | $13.41 | $13.44 | $13.32 | $13.36 | $11.18 | 47,739 |
2016-11-03 | $13.46 | $13.46 | $13.39 | $13.39 | $11.21 | 48,643 |
2016-11-02 | $13.48 | $13.49 | $13.48 | $13.49 | $11.29 | 668 |
2016-11-01 | $13.60 | $13.62 | $13.48 | $13.48 | $11.28 | 6,961 |
2016-10-31 | $13.76 | $13.76 | $13.55 | $13.57 | $11.36 | 2,055 |
2016-10-28 | $13.57 | $13.59 | $13.57 | $13.59 | $11.38 | 640 |
2016-10-27 | $13.62 | $13.66 | $13.57 | $13.57 | $11.36 | 908 |
2016-10-26 | $13.73 | $13.73 | $13.73 | $13.73 | $11.49 | 326 |
2016-10-25 | $13.73 | $13.74 | $13.73 | $13.74 | $11.50 | 392 |
2016-10-24 | $13.79 | $13.81 | $13.79 | $13.81 | $11.56 | 542 |
2016-10-21 | $13.81 | $13.84 | $13.74 | $13.84 | $11.58 | 1,109 |
2016-10-20 | $13.72 | $13.80 | $13.72 | $13.80 | $11.55 | 443 |
2016-10-19 | $13.74 | $13.74 | $13.74 | $13.74 | $11.50 | 123 |
2016-10-18 | $13.81 | $13.81 | $13.74 | $13.74 | $11.50 | 396 |
2016-10-17 | $13.55 | $13.60 | $13.54 | $13.60 | $11.38 | 1,043 |
2016-10-14 | $13.56 | $13.56 | $13.56 | $13.56 | $11.35 | 1,054 |
2016-10-13 | $13.39 | $13.39 | $13.39 | $13.39 | $11.21 | 228 |
2016-10-12 | $13.52 | $13.52 | $13.52 | $13.52 | $11.32 | 129 |
2016-10-11 | $13.73 | $13.73 | $13.61 | $13.61 | $11.39 | 1,036 |
2016-10-10 | $13.91 | $13.92 | $13.86 | $13.90 | $11.63 | 3,529 |
2016-10-07 | $13.87 | $13.91 | $13.87 | $13.91 | $11.64 | 623 |
2016-10-06 | $14.09 | $14.09 | $13.93 | $14.07 | $11.78 | 9,477 |
2016-10-05 | $14.08 | $14.08 | $14.08 | $14.08 | $11.79 | 1,253 |
2016-10-04 | $14.09 | $14.11 | $13.93 | $13.93 | $11.66 | 1,202 |
2016-10-03 | $13.95 | $14.08 | $13.95 | $14.08 | $11.78 | 535 |
2016-09-30 | $14.05 | $14.05 | $14.04 | $14.04 | $11.75 | 580 |
2016-09-29 | $14.12 | $14.15 | $13.96 | $14.11 | $11.81 | 11,062 |
2016-09-28 | $14.00 | $14.00 | $13.91 | $13.91 | $11.64 | 1,086 |
2016-09-27 | $13.98 | $14.02 | $13.95 | $14.02 | $11.74 | 1,417 |
2016-09-26 | $13.99 | $13.99 | $13.99 | $13.99 | $11.71 | 358 |
2016-09-23 | $14.13 | $14.13 | $14.04 | $14.04 | $11.75 | 6,072 |
2016-09-22 | $14.31 | $14.32 | $14.13 | $14.17 | $11.86 | 16,046 |
2016-09-21 | $13.93 | $14.17 | $13.92 | $14.17 | $11.86 | 7,141 |
2016-09-20 | $13.84 | $13.89 | $13.83 | $13.86 | $11.60 | 2,435 |
2016-09-19 | $13.77 | $13.89 | $13.77 | $13.89 | $11.63 | 546 |
2016-09-16 | $13.81 | $13.81 | $13.81 | $13.81 | $11.56 | 214 |
2016-09-15 | $13.78 | $13.80 | $13.78 | $13.80 | $11.55 | 1,625 |
2016-09-14 | $13.71 | $13.71 | $13.71 | $13.71 | $11.48 | 598 |
2016-09-13 | $13.74 | $13.74 | $13.70 | $13.70 | $11.47 | 699 |
2016-09-12 | $13.86 | $13.86 | $13.60 | $13.80 | $11.55 | 6,091 |
2016-09-09 | $13.93 | $13.93 | $13.73 | $13.73 | $11.49 | 2,058 |
2016-09-08 | $14.10 | $14.10 | $14.05 | $14.07 | $11.78 | 3,343 |
2016-09-07 | $14.14 | $14.20 | $14.14 | $14.19 | $11.88 | 2,099 |
2016-09-06 | $14.20 | $14.24 | $14.16 | $14.22 | $11.90 | 4,874 |
2016-09-02 | $14.10 | $14.11 | $14.02 | $14.02 | $11.73 | 1,480 |
2016-09-01 | $13.89 | $13.89 | $13.88 | $13.88 | $11.62 | 1,416 |
2016-08-31 | $14.02 | $14.02 | $13.95 | $13.95 | $11.67 | 3,727 |
2016-08-30 | $13.98 | $14.02 | $13.98 | $14.00 | $11.72 | 2,887 |
2016-08-29 | $14.11 | $14.13 | $14.11 | $14.13 | $11.83 | 777 |
2016-08-26 | $14.35 | $14.35 | $14.35 | $14.35 | $12.01 | 110 |
2016-08-25 | $14.22 | $14.32 | $14.22 | $14.29 | $11.96 | 6,537 |
2016-08-24 | $14.18 | $14.22 | $14.18 | $14.22 | $11.90 | 2,735 |
2016-08-23 | $14.19 | $14.19 | $14.15 | $14.15 | $11.85 | 735 |
2016-08-22 | $14.10 | $14.16 | $14.10 | $14.16 | $11.85 | 7,148 |
2016-08-19 | $14.24 | $14.25 | $14.22 | $14.22 | $11.90 | 707 |
2016-08-18 | $14.25 | $14.38 | $14.25 | $14.35 | $12.01 | 3,972 |
2016-08-17 | $14.18 | $14.18 | $14.17 | $14.17 | $11.86 | 1,202 |
2016-08-16 | $14.26 | $14.29 | $14.26 | $14.29 | $11.96 | 926 |
2016-08-15 | $14.23 | $14.34 | $14.23 | $14.30 | $11.97 | 11,330 |
2016-08-12 | $14.20 | $14.20 | $14.20 | $14.20 | $11.89 | 1,004 |
2016-08-11 | $14.21 | $14.31 | $14.21 | $14.31 | $11.98 | 869 |
2016-08-10 | $14.34 | $14.34 | $14.14 | $14.23 | $11.91 | 1,360 |
2016-08-09 | $14.16 | $14.16 | $14.16 | $14.16 | $11.85 | 25 |
2016-08-08 | $14.19 | $14.19 | $14.16 | $14.16 | $11.85 | 397 |
2016-08-05 | $14.00 | $14.00 | $14.00 | $14.00 | $11.71 | 188 |
2016-08-04 | $13.93 | $13.96 | $13.91 | $13.96 | $11.69 | 3,044 |
2016-08-03 | $13.92 | $13.92 | $13.92 | $13.92 | $11.65 | 106 |
2016-08-02 | $14.00 | $14.00 | $13.85 | $13.92 | $11.65 | 4,570 |
2016-08-01 | $14.03 | $14.05 | $14.03 | $14.04 | $11.75 | 22,124 |
2016-07-29 | $13.96 | $14.06 | $13.96 | $14.02 | $11.74 | 4,229 |
2016-07-28 | $13.88 | $13.97 | $13.88 | $13.96 | $11.68 | 2,120 |
2016-07-27 | $13.95 | $13.95 | $13.95 | $13.95 | $11.67 | 1,535 |
2016-07-26 | $13.88 | $13.88 | $13.83 | $13.87 | $11.61 | 925 |
2016-07-25 | $13.90 | $13.90 | $13.81 | $13.82 | $11.57 | 4,555 |
2016-07-22 | $13.88 | $13.95 | $13.87 | $13.95 | $11.68 | 3,347 |
2016-07-21 | $13.96 | $13.96 | $13.87 | $13.88 | $11.62 | 8,871 |
2016-07-20 | $13.91 | $13.97 | $13.91 | $13.97 | $11.69 | 652 |
2016-07-19 | $13.94 | $13.94 | $13.87 | $13.93 | $11.66 | 1,934 |
2016-07-18 | $13.98 | $13.98 | $13.98 | $13.98 | $11.70 | 0 |
2016-07-15 | $14.00 | $14.00 | $13.90 | $13.98 | $11.70 | 6,073 |
2016-07-14 | $13.98 | $14.09 | $13.98 | $14.09 | $11.79 | 4,126 |
2016-07-13 | $13.99 | $13.99 | $13.87 | $13.91 | $11.64 | 8,306 |
2016-07-12 | $13.92 | $13.92 | $13.88 | $13.91 | $11.64 | 2,257 |
2016-07-11 | $13.80 | $13.81 | $13.80 | $13.81 | $11.56 | 370 |
2016-07-08 | $13.68 | $13.70 | $13.68 | $13.70 | $11.47 | 1,826 |
2016-07-07 | $13.59 | $13.62 | $13.49 | $13.53 | $11.33 | 5,558 |
2016-07-06 | $13.43 | $13.53 | $13.37 | $13.53 | $11.32 | 8,553 |
2016-07-05 | $13.69 | $13.69 | $13.69 | $13.69 | $11.46 | 27 |
2016-07-01 | $13.69 | $13.70 | $13.46 | $13.69 | $11.46 | 1,482 |
2016-06-30 | $13.60 | $13.69 | $13.58 | $13.66 | $11.43 | 10,440 |
2016-06-29 | $13.53 | $13.59 | $13.53 | $13.59 | $11.38 | 1,767 |
2016-06-28 | $13.13 | $13.19 | $13.13 | $13.18 | $11.03 | 1,976 |
2016-06-27 | $12.95 | $12.95 | $12.71 | $12.78 | $10.70 | 24,966 |
2016-06-24 | $12.83 | $13.19 | $12.83 | $12.94 | $10.83 | 1,663 |
2016-06-23 | $13.35 | $13.51 | $13.35 | $13.50 | $11.30 | 5,055 |
2016-06-22 | $13.35 | $13.41 | $13.30 | $13.30 | $11.13 | 2,406 |
2016-06-21 | $13.23 | $13.34 | $13.23 | $13.34 | $11.17 | 5,150 |
2016-06-20 | $13.25 | $13.30 | $13.22 | $13.22 | $11.06 | 6,529 |
2016-06-17 | $12.99 | $13.03 | $12.94 | $12.99 | $10.87 | 677 |
2016-06-16 | $12.84 | $13.06 | $12.84 | $13.06 | $10.93 | 726 |
2016-06-15 | $12.99 | $13.09 | $12.99 | $13.06 | $10.93 | 4,680 |
2016-06-14 | $12.95 | $12.95 | $12.85 | $12.90 | $10.80 | 4,195 |
2016-06-13 | $13.00 | $13.00 | $12.93 | $13.00 | $10.88 | 3,681 |
2016-06-10 | $13.23 | $13.23 | $13.10 | $13.10 | $10.97 | 1,225 |
2016-06-09 | $13.35 | $13.35 | $13.32 | $13.34 | $11.16 | 3,620 |
2016-06-08 | $13.57 | $13.57 | $13.44 | $13.44 | $11.25 | 750 |
2016-06-07 | $13.54 | $13.54 | $13.43 | $13.44 | $11.25 | 4,028 |
2016-06-06 | $13.20 | $13.41 | $13.20 | $13.41 | $11.22 | 3,108 |
2016-06-03 | $13.04 | $13.16 | $12.99 | $13.05 | $10.93 | 5,398 |
2016-06-02 | $12.85 | $12.85 | $12.82 | $12.82 | $10.73 | 1,681 |
2016-06-01 | $12.85 | $12.85 | $12.85 | $12.85 | $10.76 | 79 |
2016-05-31 | $12.87 | $12.87 | $12.85 | $12.85 | $10.76 | 439 |
2016-05-27 | $12.85 | $12.92 | $12.83 | $12.83 | $10.74 | 4,064 |
2016-05-26 | $12.83 | $12.98 | $12.82 | $12.85 | $10.75 | 2,311 |
2016-05-25 | $12.78 | $12.86 | $12.78 | $12.86 | $10.76 | 700 |
2016-05-24 | $12.76 | $12.76 | $12.76 | $12.76 | $10.68 | 0 |
2016-05-23 | $12.72 | $12.76 | $12.69 | $12.76 | $10.68 | 3,956 |
2016-05-20 | $12.76 | $12.77 | $12.72 | $12.72 | $10.65 | 7,929 |
2016-05-19 | $12.87 | $12.87 | $12.87 | $12.87 | $10.77 | 26 |
2016-05-18 | $12.75 | $12.90 | $12.74 | $12.87 | $10.77 | 2,614 |
2016-05-17 | $12.80 | $12.80 | $12.80 | $12.80 | $10.71 | 5 |
2016-05-16 | $12.80 | $12.85 | $12.80 | $12.80 | $10.71 | 2,571 |
2016-05-13 | $12.78 | $12.78 | $12.78 | $12.78 | $10.70 | 811 |
2016-05-12 | $12.88 | $12.88 | $12.88 | $12.88 | $10.78 | 800 |
2016-05-11 | $12.85 | $12.91 | $12.85 | $12.91 | $10.81 | 270 |
2016-05-10 | $12.87 | $12.89 | $12.87 | $12.89 | $10.79 | 411 |
2016-05-09 | $12.82 | $12.82 | $12.64 | $12.68 | $10.61 | 142,311 |
2016-05-06 | $12.85 | $12.85 | $12.85 | $12.85 | $10.75 | 0 |
2016-05-05 | $13.07 | $13.07 | $12.85 | $12.85 | $10.75 | 1,450 |
2016-05-04 | $13.00 | $13.00 | $12.82 | $12.86 | $10.76 | 2,458 |
2016-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $11.05 | 176 |
2016-05-02 | $13.26 | $13.28 | $13.26 | $13.28 | $11.12 | 4,525 |
2016-04-29 | $13.26 | $13.30 | $13.21 | $13.25 | $11.09 | 5,170 |
2016-04-28 | $13.46 | $13.46 | $13.42 | $13.42 | $11.24 | 587 |
2016-04-27 | $13.38 | $13.50 | $13.38 | $13.50 | $11.30 | 2,466 |
2016-04-26 | $13.54 | $13.54 | $13.43 | $13.49 | $11.29 | 2,388 |
2016-04-25 | $13.68 | $13.68 | $13.51 | $13.52 | $11.32 | 13,804 |
2016-04-22 | $13.70 | $13.70 | $13.68 | $13.68 | $11.45 | 4,880 |
2016-04-21 | $13.65 | $13.65 | $13.62 | $13.62 | $11.40 | 1,384 |
2016-04-20 | $13.83 | $13.83 | $13.83 | $13.83 | $11.58 | 480 |
2016-04-19 | $13.82 | $13.87 | $13.82 | $13.87 | $11.61 | 1,507 |
2016-04-18 | $13.52 | $13.64 | $13.48 | $13.64 | $11.42 | 7,210 |
2016-04-15 | $13.48 | $13.56 | $13.48 | $13.56 | $11.35 | 1,282 |
2016-04-14 | $13.50 | $13.58 | $13.50 | $13.51 | $11.31 | 3,048 |
2016-04-13 | $13.48 | $13.65 | $13.39 | $13.54 | $11.33 | 12,441 |
2016-04-12 | $13.20 | $13.51 | $13.18 | $13.51 | $11.31 | 4,459 |
2016-04-11 | $13.30 | $13.30 | $13.29 | $13.30 | $11.13 | 2,255 |
2016-04-08 | $13.48 | $13.48 | $13.20 | $13.26 | $11.10 | 650 |
2016-04-07 | $13.33 | $13.33 | $13.17 | $13.17 | $11.02 | 1,981 |
2016-04-06 | $13.30 | $13.36 | $13.30 | $13.36 | $11.18 | 912 |
2016-04-05 | $13.32 | $13.38 | $13.30 | $13.30 | $11.13 | 1,391 |
2016-04-04 | $13.52 | $13.52 | $13.52 | $13.52 | $11.32 | 138 |
2016-04-01 | $13.33 | $13.52 | $13.23 | $13.52 | $11.32 | 6,393 |
2016-03-31 | $13.59 | $13.60 | $13.53 | $13.53 | $11.33 | 3,890 |
2016-03-30 | $13.46 | $13.51 | $13.46 | $13.50 | $11.30 | 4,722 |
2016-03-29 | $13.15 | $13.15 | $13.15 | $13.15 | $11.01 | 44 |
2016-03-28 | $13.15 | $13.15 | $13.14 | $13.15 | $11.01 | 5,950 |
2016-03-24 | $13.13 | $13.18 | $13.13 | $13.18 | $11.03 | 11,901 |
2016-03-23 | $13.43 | $13.43 | $13.43 | $13.43 | $11.24 | 0 |
2016-03-22 | $13.35 | $13.43 | $13.35 | $13.43 | $11.24 | 3,518 |
2016-03-21 | $13.44 | $13.44 | $13.44 | $13.44 | $11.25 | 289 |
2016-03-18 | $13.51 | $13.54 | $13.51 | $13.54 | $11.33 | 389 |
2016-03-17 | $13.33 | $13.41 | $13.33 | $13.41 | $11.22 | 898 |
2016-03-16 | $13.02 | $13.02 | $13.02 | $13.02 | $10.90 | 10 |
2016-03-15 | $13.01 | $13.02 | $12.94 | $13.02 | $10.90 | 1,260 |
2016-03-14 | $13.09 | $13.09 | $13.09 | $13.09 | $10.96 | 1,433 |
2016-03-11 | $13.07 | $13.16 | $13.07 | $13.16 | $11.02 | 942 |
2016-03-10 | $12.98 | $12.98 | $12.98 | $12.98 | $10.86 | 364 |
2016-03-09 | $12.93 | $12.99 | $12.93 | $12.99 | $10.87 | 664 |
2016-03-08 | $12.89 | $12.89 | $12.84 | $12.84 | $10.75 | 353 |
2016-03-07 | $13.10 | $13.21 | $13.10 | $13.11 | $10.97 | 1,368 |
2016-03-04 | $13.06 | $13.25 | $13.04 | $13.17 | $11.02 | 3,432 |
2016-03-03 | $12.77 | $12.98 | $12.70 | $12.90 | $10.80 | 14,437 |
2016-03-02 | $12.63 | $12.74 | $12.62 | $12.70 | $10.63 | 11,562 |
2016-03-01 | $12.46 | $12.58 | $12.46 | $12.58 | $10.53 | 2,924 |
2016-02-29 | $12.27 | $12.27 | $12.27 | $12.27 | $10.27 | 2,022 |
2016-02-26 | $12.15 | $12.15 | $12.15 | $12.15 | $10.17 | 460 |
2016-02-25 | $12.08 | $12.19 | $12.07 | $12.19 | $10.20 | 3,749 |
2016-02-24 | $12.00 | $12.10 | $11.93 | $12.10 | $10.13 | 1,973 |
2016-02-23 | $12.26 | $12.26 | $12.20 | $12.20 | $10.21 | 878 |
2016-02-22 | $12.28 | $12.35 | $12.28 | $12.35 | $10.34 | 2,680 |
2016-02-19 | $12.27 | $12.27 | $12.15 | $12.16 | $10.18 | 1,879 |
2016-02-18 | $12.38 | $12.38 | $12.33 | $12.33 | $10.32 | 2,062 |
2016-02-17 | $12.27 | $12.38 | $12.27 | $12.38 | $10.36 | 1,366 |
2016-02-16 | $12.19 | $12.28 | $12.15 | $12.24 | $10.25 | 110,275 |
2016-02-12 | $11.95 | $12.03 | $11.94 | $12.03 | $10.07 | 2,765 |
2016-02-11 | $11.95 | $12.02 | $11.90 | $12.00 | $10.04 | 2,376 |
2016-02-10 | $12.13 | $12.13 | $12.04 | $12.08 | $10.11 | 1,488 |
2016-02-09 | $11.85 | $11.94 | $11.82 | $11.82 | $9.89 | 1,715 |
2016-02-08 | $11.84 | $11.84 | $11.84 | $11.84 | $9.91 | 155 |
2016-02-05 | $12.09 | $12.09 | $11.99 | $12.04 | $10.08 | 4,784 |
2016-02-04 | $12.02 | $12.02 | $12.02 | $12.02 | $10.06 | 309 |
2016-02-03 | $11.57 | $11.78 | $11.45 | $11.77 | $9.85 | 9,457 |
2016-02-02 | $11.67 | $11.67 | $11.47 | $11.51 | $9.64 | 10,601 |
2016-02-01 | $11.87 | $11.90 | $11.85 | $11.90 | $9.96 | 3,034 |
2016-01-29 | $11.98 | $12.00 | $11.96 | $12.00 | $10.04 | 1,553 |
2016-01-28 | $11.69 | $11.69 | $11.62 | $11.65 | $9.75 | 9,133 |
2016-01-27 | $11.61 | $11.61 | $11.61 | $11.61 | $9.72 | 5 |
2016-01-26 | $11.57 | $11.61 | $11.57 | $11.61 | $9.72 | 1,470 |
2016-01-25 | $11.53 | $11.54 | $11.47 | $11.47 | $9.60 | 4,707 |
2016-01-22 | $11.46 | $11.55 | $11.46 | $11.49 | $9.62 | 3,270 |
2016-01-21 | $11.16 | $11.25 | $11.12 | $11.22 | $9.39 | 2,325 |
2016-01-20 | $11.20 | $11.20 | $11.01 | $11.19 | $9.37 | 4,720 |
2016-01-19 | $11.36 | $11.36 | $11.29 | $11.29 | $9.45 | 1,001 |
2016-01-15 | $11.20 | $11.20 | $11.06 | $11.08 | $9.27 | 2,698 |
2016-01-14 | $11.40 | $11.52 | $11.40 | $11.52 | $9.64 | 2,705 |
2016-01-13 | $11.39 | $11.39 | $11.37 | $11.37 | $9.51 | 4,869 |
2016-01-12 | $11.82 | $11.83 | $11.52 | $11.52 | $9.64 | 2,809 |
2016-01-11 | $11.55 | $11.55 | $11.34 | $11.40 | $9.54 | 11,027 |
2016-01-08 | $11.67 | $11.67 | $11.50 | $11.50 | $9.62 | 3,295 |
2016-01-07 | $11.50 | $11.56 | $11.43 | $11.47 | $9.60 | 3,583 |
2016-01-06 | $11.78 | $11.78 | $11.65 | $11.66 | $9.76 | 1,995 |
2016-01-05 | $11.96 | $12.00 | $11.89 | $11.97 | $10.02 | 4,617 |
2016-01-04 | $12.00 | $12.00 | $11.80 | $11.83 | $9.90 | 23,869 |
2015-12-31 | $12.20 | $12.20 | $12.13 | $12.13 | $10.15 | 2,155 |
2015-12-30 | $12.21 | $12.22 | $12.15 | $12.16 | $10.18 | 3,238 |
2015-12-29 | $12.18 | $12.31 | $12.17 | $12.29 | $10.29 | 3,414 |
2015-12-28 | $12.63 | $12.72 | $12.57 | $12.63 | $10.20 | 9,850 |
2015-12-24 | $12.61 | $12.77 | $12.61 | $12.71 | $10.27 | 2,100 |
2015-12-23 | $12.65 | $12.66 | $12.65 | $12.66 | $10.23 | 5,643 |
2015-12-22 | $12.50 | $12.56 | $12.49 | $12.54 | $10.13 | 2,326 |
2015-12-21 | $12.48 | $12.48 | $12.42 | $12.43 | $10.04 | 1,937 |
2015-12-18 | $12.52 | $12.52 | $12.39 | $12.45 | $10.06 | 1,394 |
2015-12-17 | $12.54 | $12.63 | $12.54 | $12.55 | $10.14 | 1,789 |
2015-12-16 | $12.61 | $12.82 | $12.60 | $12.72 | $10.28 | 2,872 |
2015-12-15 | $12.39 | $12.52 | $12.39 | $12.47 | $10.08 | 7,104 |
2015-12-14 | $12.20 | $12.21 | $12.19 | $12.19 | $9.85 | 3,225 |
2015-12-11 | $12.33 | $12.33 | $12.20 | $12.20 | $9.86 | 2,707 |
2015-12-10 | $12.62 | $12.62 | $12.55 | $12.55 | $10.14 | 1,674 |
2015-12-09 | $12.56 | $12.60 | $12.56 | $12.58 | $10.16 | 1,391 |
2015-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $10.18 | 126 |
2015-12-07 | $12.88 | $12.88 | $12.76 | $12.76 | $10.31 | 4,714 |
2015-12-04 | $12.95 | $12.96 | $12.93 | $12.96 | $10.47 | 1,177 |
2015-12-03 | $12.82 | $12.82 | $12.75 | $12.75 | $10.30 | 1,112 |
2015-12-02 | $12.82 | $12.82 | $12.70 | $12.70 | $10.26 | 6,904 |
2015-12-01 | $12.88 | $12.90 | $12.86 | $12.90 | $10.42 | 1,228 |
2015-11-30 | $12.75 | $12.75 | $12.66 | $12.70 | $10.26 | 8,254 |
2015-11-27 | $12.78 | $12.78 | $12.73 | $12.74 | $10.29 | 3,031 |
2015-11-25 | $12.97 | $12.99 | $12.97 | $12.99 | $10.49 | 526 |
2015-11-24 | $12.95 | $13.06 | $12.93 | $13.04 | $10.53 | 2,362 |
2015-11-23 | $12.88 | $12.89 | $12.88 | $12.89 | $10.42 | 500 |
2015-11-20 | $13.01 | $13.04 | $12.97 | $12.97 | $10.48 | 4,850 |
2015-11-19 | $12.81 | $12.93 | $12.81 | $12.89 | $10.41 | 3,669 |
2015-11-18 | $12.62 | $12.73 | $12.62 | $12.73 | $10.29 | 1,669 |
2015-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $10.30 | 410 |
2015-11-16 | $12.64 | $12.79 | $12.64 | $12.79 | $10.33 | 4,375 |
2015-11-13 | $12.64 | $12.64 | $12.52 | $12.54 | $10.13 | 3,986 |
2015-11-12 | $12.69 | $12.71 | $12.69 | $12.71 | $10.27 | 667 |
2015-11-11 | $12.79 | $12.85 | $12.79 | $12.85 | $10.38 | 1,276 |
2015-11-10 | $12.79 | $12.79 | $12.73 | $12.73 | $10.29 | 762 |
2015-11-09 | $12.88 | $12.88 | $12.74 | $12.75 | $10.30 | 13,926 |
2015-11-06 | $13.09 | $13.09 | $12.97 | $12.97 | $10.48 | 2,043 |
2015-11-05 | $13.19 | $13.23 | $13.19 | $13.22 | $10.68 | 3,727 |
2015-11-04 | $13.38 | $13.38 | $13.19 | $13.19 | $10.66 | 3,926 |
2015-11-03 | $13.20 | $13.41 | $13.20 | $13.34 | $10.78 | 8,319 |
2015-11-02 | $13.06 | $13.11 | $13.06 | $13.09 | $10.58 | 1,577 |
2015-10-30 | $12.98 | $12.98 | $12.95 | $12.97 | $10.48 | 2,354 |
2015-10-29 | $13.00 | $13.03 | $12.98 | $13.01 | $10.51 | 5,466 |
2015-10-28 | $13.34 | $13.38 | $13.13 | $13.17 | $10.64 | 3,954 |
2015-10-27 | $13.48 | $13.48 | $13.37 | $13.38 | $10.81 | 1,557 |
2015-10-26 | $13.63 | $13.63 | $13.60 | $13.60 | $10.99 | 2,266 |
2015-10-23 | $13.58 | $13.64 | $13.58 | $13.62 | $11.00 | 8,473 |
2015-10-22 | $13.46 | $13.55 | $13.46 | $13.54 | $10.94 | 6,948 |
2015-10-21 | $13.26 | $13.31 | $13.26 | $13.31 | $10.75 | 720 |
2015-10-20 | $13.35 | $13.35 | $13.33 | $13.33 | $10.77 | 2,509 |
2015-10-19 | $13.45 | $13.45 | $13.33 | $13.33 | $10.77 | 7,151 |
2015-10-16 | $13.57 | $13.57 | $13.57 | $13.57 | $10.96 | 516 |
2015-10-15 | $13.51 | $13.52 | $13.49 | $13.52 | $10.92 | 6,467 |
2015-10-14 | $13.35 | $13.35 | $13.31 | $13.35 | $10.79 | 1,010 |
2015-10-13 | $13.31 | $13.32 | $13.22 | $13.22 | $10.68 | 1,597 |
2015-10-12 | $13.63 | $13.63 | $13.50 | $13.50 | $10.91 | 4,514 |
2015-10-09 | $13.54 | $13.64 | $13.54 | $13.57 | $10.97 | 3,425 |
2015-10-08 | $13.13 | $13.33 | $13.10 | $13.31 | $10.75 | 5,349 |
2015-10-07 | $13.05 | $13.16 | $13.05 | $13.16 | $10.63 | 1,576 |
2015-10-06 | $12.67 | $12.67 | $12.59 | $12.63 | $10.20 | 12,836 |
2015-10-05 | $12.35 | $12.52 | $12.35 | $12.47 | $10.08 | 17,786 |
2015-10-02 | $11.95 | $12.10 | $11.95 | $12.10 | $9.78 | 9,718 |
2015-10-01 | $11.98 | $11.98 | $11.85 | $11.87 | $9.59 | 35,448 |
2015-09-30 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 777 |
2015-09-29 | $11.76 | $11.85 | $11.76 | $11.82 | $9.55 | 2,821 |
2015-09-28 | $11.87 | $11.87 | $11.69 | $11.69 | $9.45 | 2,580 |
2015-09-25 | $12.10 | $12.10 | $12.02 | $12.04 | $9.73 | 1,807 |
2015-09-24 | $11.88 | $12.09 | $11.86 | $12.08 | $9.76 | 51,753 |
2015-09-23 | $12.12 | $12.17 | $12.09 | $12.09 | $9.77 | 6,911 |
2015-09-22 | $12.47 | $12.47 | $12.34 | $12.34 | $9.97 | 9,747 |
2015-09-21 | $12.63 | $12.63 | $12.62 | $12.62 | $10.20 | 490 |
2015-09-18 | $12.84 | $12.84 | $12.67 | $12.67 | $10.24 | 276,369 |
2015-09-17 | $13.03 | $13.10 | $13.03 | $13.09 | $10.58 | 1,145 |
2015-09-16 | $12.67 | $12.82 | $12.67 | $12.79 | $10.33 | 2,560 |
2015-09-15 | $12.55 | $12.74 | $12.54 | $12.69 | $10.26 | 14,773 |
2015-09-14 | $12.58 | $12.58 | $12.53 | $12.53 | $10.12 | 3,548 |
2015-09-11 | $12.50 | $12.50 | $12.46 | $12.46 | $10.07 | 793 |
2015-09-10 | $12.53 | $12.60 | $12.50 | $12.60 | $10.18 | 8,685 |
2015-09-09 | $12.62 | $12.62 | $12.47 | $12.47 | $10.08 | 2,513 |
2015-09-08 | $12.47 | $12.47 | $12.37 | $12.43 | $10.04 | 10,476 |
2015-09-04 | $12.50 | $12.50 | $12.31 | $12.33 | $9.96 | 3,858 |
2015-09-03 | $12.64 | $12.77 | $12.63 | $12.63 | $10.20 | 16,845 |
2015-09-02 | $12.70 | $12.70 | $12.59 | $12.64 | $10.21 | 7,084 |
2015-09-01 | $12.62 | $12.69 | $12.52 | $12.53 | $10.12 | 8,008 |
2015-08-31 | $12.85 | $12.85 | $12.76 | $12.78 | $10.33 | 10,376 |
2015-08-28 | $12.89 | $12.93 | $12.83 | $12.85 | $10.38 | 11,323 |
2015-08-27 | $12.97 | $13.08 | $12.93 | $13.04 | $10.54 | 7,889 |
2015-08-26 | $12.58 | $12.60 | $12.34 | $12.60 | $10.18 | 15,113 |
2015-08-25 | $12.65 | $12.65 | $12.30 | $12.30 | $9.94 | 8,527 |
2015-08-24 | $11.65 | $12.19 | $11.02 | $12.19 | $9.85 | 15,642 |
2015-08-21 | $12.72 | $12.72 | $12.49 | $12.49 | $10.09 | 3,497 |
2015-08-20 | $12.96 | $13.04 | $12.85 | $12.86 | $10.39 | 3,941 |
2015-08-19 | $13.06 | $13.10 | $12.95 | $13.06 | $10.55 | 8,040 |
2015-08-18 | $13.18 | $13.18 | $13.13 | $13.13 | $10.61 | 1,559 |
2015-08-17 | $13.24 | $13.24 | $13.12 | $13.22 | $10.68 | 4,984 |
2015-08-14 | $13.48 | $13.48 | $13.48 | $13.48 | $10.89 | 248 |
2015-08-13 | $13.39 | $13.47 | $13.38 | $13.44 | $10.86 | 11,648 |
Global X FTSE Southeast Asia ETF (ASEA) News Headlines
Recent Global X FTSE Southeast Asia ETF (ASEA) News
Similar Companies to Global X FTSE Southeast Asia ETF (ASEA) 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 | -- | -- | -- |