ETFMG Travel Tech ETF (AWAY) Exchange: NYSE ARCA
Data as of April 26, 2024
$20.47 ($0.07) 0.34%
ETFMG Travel Tech ETF - Daily Information
Click for more stock information on ETFMG Travel Tech ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $20.48 |
Previous Close | $20.47 |
High | $20.59 |
Low | $20.42 |
Adjusted Open | $20.48 |
Previous Adjusted Close | $20.47 |
Adjusted High | $20.59 |
Adjusted Low | $20.42 |
About ETFMG Travel Tech ETF (AWAY)
The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued other than those indicated in the Index.The Fund will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the 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 Index.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. The Fund may also invest in other investment companies that principally invest in the types of instruments allowed by the investment strategies of the Fund.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Prime Travel Technology Index NTRThe Index tracks the performance of globally exchange-listed equity securities (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that are engaged in “Travel Technology Business” which is defined as providing technology, via the internet and internet-connected devices such as mobile phones, to facilitate the following activities: travel bookings and reservations, ride sharing and hailing, travel price comparison, and travel advice. Companies with products and services that are primarily engaged in any of the categories of Travel Technology Business are collectively called “Travel Technology Companies.”The companies included in the Index are identified by Prime Indexes (the “Index Provider”). The Index Provider determines whether a company is a Travel Technology Company based on its assessment of: i) descriptions of a company’s primary business activities in its regulatory filings (e.g., annual reports, financial statements and other public filings), investor presentations, as well as third-party industry research, reports, and analyses; and ii) if a company derives more than 50% of its revenue from Travel Technology Business. The Index Provider screens candidate companies for the Travel Technology Index for investability based on i) must be an equity security of an operating company or an ADR of an operating company; ii) must have a minimum market capitalization of $150 million; iii) must have an average daily trading volume of $250,000 or greater; and iv) must be on an exchange in a country that does not employ restrictions on foreign capital investment.The Index has a semi-annual review in June and December of each year upon which the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index, including any additions or deletions, and the constituent weights are determined on the Thursday before the second Friday of each June and December (or the next business day that day is not a business day, aka the “Selection Day”). Component changes are implemented as of the market close on the third Friday of June and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. At the time of reconstitution, the companies in the Index are weighted using a proprietary weighting methodology (the "Methodology") that weights the securities based on market capitalization and average daily value traded. The larger and more frequently traded companies, based on the Methodology, will receive a higher score compared to smaller and less traded companies. The three companies receiving the highest score will each receive a weight of 8% while the next three companies based on the score will each receive a weight of 6%, and all excess weight is distributed across the remaining Index securities based on the Methodology. The Index is developed and owned by the Index Provider, and the Index is calculated and maintained by Solactive AG (the "Calculation Agent"). The Index Provider is independent of the Calculation Agent, the Fund, and the Fund’s investment adviser.As of December 30, 2019 the Index had 27 components, 21 of which were foreign companies, and the three largest stocks and their weightings in the index were Tongcheng-Elong Holdings Ltd 2.39%, Travelsky Technology Ltd-H 1.62%, and Hostelworld Group Plc 0.74%.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the 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 Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold more than 25% of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated.
Invest in ETFMG Travel Tech ETF (AWAY)
Historical Stock Data for ETFMG Travel Tech ETF (AWAY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $20.48 | $20.59 | $20.42 | $20.47 | $20.47 | 17,420 |
2024-03-27 | $20.47 | $20.47 | $20.24 | $20.40 | $20.40 | 24,830 |
2024-03-26 | $20.68 | $20.69 | $20.45 | $20.45 | $20.45 | 10,488 |
2024-03-25 | $20.45 | $20.63 | $20.41 | $20.57 | $20.54 | 16,393 |
2024-03-22 | $20.49 | $20.52 | $20.41 | $20.45 | $20.42 | 8,858 |
2024-03-21 | $20.55 | $20.60 | $20.35 | $20.51 | $20.48 | 19,874 |
2024-03-20 | $19.76 | $20.48 | $19.76 | $20.43 | $20.41 | 40,039 |
2024-03-19 | $19.64 | $19.81 | $19.55 | $19.75 | $19.75 | 7,746 |
2024-03-18 | $19.83 | $19.84 | $19.68 | $19.72 | $19.72 | 17,296 |
2024-03-15 | $19.65 | $19.80 | $19.64 | $19.70 | $19.70 | 10,880 |
2024-03-14 | $19.70 | $19.70 | $19.60 | $19.65 | $19.65 | 8,093 |
2024-03-13 | $19.61 | $19.74 | $19.48 | $19.62 | $19.62 | 14,223 |
2024-03-12 | $19.68 | $19.68 | $19.50 | $19.65 | $19.65 | 20,163 |
2024-03-11 | $19.68 | $19.75 | $19.58 | $19.69 | $19.69 | 9,500 |
2024-03-08 | $19.68 | $19.90 | $19.61 | $19.74 | $19.74 | 15,435 |
2024-03-07 | $19.55 | $19.67 | $19.55 | $19.63 | $19.63 | 25,569 |
2024-03-06 | $19.35 | $19.58 | $19.35 | $19.48 | $19.48 | 11,357 |
2024-03-05 | $19.28 | $19.33 | $19.15 | $19.18 | $19.18 | 19,578 |
2024-03-04 | $19.45 | $19.56 | $19.35 | $19.35 | $19.35 | 30,163 |
2024-03-01 | $19.39 | $19.62 | $19.34 | $19.61 | $19.61 | 34,200 |
2024-02-29 | $19.28 | $19.46 | $19.24 | $19.33 | $19.33 | 25,160 |
2024-02-28 | $19.21 | $19.28 | $19.17 | $19.17 | $19.17 | 13,386 |
2024-02-27 | $19.33 | $19.50 | $19.28 | $19.43 | $19.43 | 75,187 |
2024-02-26 | $19.29 | $19.40 | $19.23 | $19.27 | $19.27 | 11,277 |
2024-02-23 | $19.42 | $19.47 | $19.29 | $19.36 | $19.36 | 15,469 |
2024-02-22 | $19.37 | $19.54 | $19.32 | $19.48 | $19.48 | 25,353 |
2024-02-21 | $19.12 | $19.30 | $19.11 | $19.20 | $19.20 | 29,971 |
2024-02-20 | $19.50 | $19.61 | $19.27 | $19.33 | $19.33 | 66,433 |
2024-02-16 | $19.72 | $19.72 | $19.46 | $19.50 | $19.50 | 12,206 |
2024-02-15 | $19.52 | $19.87 | $19.47 | $19.81 | $19.81 | 17,776 |
2024-02-14 | $19.22 | $19.54 | $19.21 | $19.54 | $19.54 | 29,536 |
2024-02-13 | $18.91 | $19.08 | $18.77 | $18.95 | $18.95 | 23,681 |
2024-02-12 | $19.14 | $19.43 | $19.03 | $19.25 | $19.25 | 20,912 |
2024-02-09 | $19.15 | $19.17 | $18.85 | $19.14 | $19.14 | 52,641 |
2024-02-08 | $19.02 | $19.30 | $19.01 | $19.30 | $19.30 | 16,467 |
2024-02-07 | $19.11 | $19.20 | $18.97 | $18.99 | $18.99 | 22,292 |
2024-02-06 | $18.99 | $19.29 | $18.93 | $19.27 | $19.27 | 17,483 |
2024-02-05 | $19.00 | $19.01 | $18.77 | $19.01 | $19.01 | 51,576 |
2024-02-02 | $19.17 | $19.17 | $18.93 | $19.08 | $19.08 | 19,745 |
2024-02-01 | $18.89 | $19.19 | $18.86 | $19.19 | $19.19 | 11,908 |
2024-01-31 | $19.07 | $19.28 | $18.88 | $18.88 | $18.88 | 11,484 |
2024-01-30 | $19.19 | $19.19 | $19.10 | $19.10 | $19.10 | 7,311 |
2024-01-29 | $18.56 | $19.31 | $18.39 | $19.31 | $19.31 | 11,016 |
2024-01-26 | $19.01 | $19.15 | $19.01 | $19.06 | $19.06 | 25,945 |
2024-01-25 | $18.97 | $19.15 | $18.97 | $19.05 | $19.05 | 16,066 |
2024-01-24 | $19.05 | $19.11 | $18.77 | $18.78 | $18.78 | 36,346 |
2024-01-23 | $18.80 | $18.90 | $18.74 | $18.88 | $18.88 | 24,713 |
2024-01-22 | $18.76 | $18.87 | $18.65 | $18.74 | $18.74 | 28,654 |
2024-01-19 | $18.74 | $18.81 | $18.52 | $18.81 | $18.81 | 39,299 |
2024-01-18 | $18.71 | $18.85 | $18.62 | $18.81 | $18.81 | 10,638 |
2024-01-17 | $18.43 | $18.58 | $18.40 | $18.58 | $18.58 | 20,855 |
2024-01-16 | $18.89 | $18.98 | $18.81 | $18.87 | $18.87 | 44,667 |
2024-01-12 | $19.24 | $19.33 | $19.00 | $19.00 | $19.00 | 19,966 |
2024-01-11 | $19.11 | $19.18 | $18.91 | $19.14 | $19.14 | 59,222 |
2024-01-10 | $19.06 | $19.22 | $19.02 | $19.14 | $19.14 | 22,735 |
2024-01-09 | $18.94 | $19.14 | $18.92 | $18.99 | $18.99 | 15,774 |
2024-01-08 | $18.85 | $19.23 | $18.82 | $19.23 | $19.23 | 20,323 |
2024-01-05 | $18.80 | $19.14 | $18.80 | $18.90 | $18.90 | 14,969 |
2024-01-04 | $18.72 | $19.00 | $18.65 | $18.85 | $18.85 | 84,202 |
2024-01-03 | $18.81 | $18.90 | $18.70 | $18.72 | $18.72 | 23,659 |
2024-01-02 | $19.21 | $19.24 | $18.91 | $18.92 | $18.92 | 25,435 |
2023-12-29 | $19.51 | $19.71 | $19.46 | $19.47 | $19.47 | 57,775 |
2023-12-28 | $19.56 | $19.65 | $19.53 | $19.55 | $19.55 | 20,122 |
2023-12-27 | $19.54 | $19.60 | $19.49 | $19.56 | $19.56 | 32,252 |
2023-12-26 | $19.50 | $19.61 | $19.38 | $19.58 | $19.58 | 21,309 |
2023-12-22 | $19.46 | $19.59 | $19.37 | $19.50 | $19.50 | 150,174 |
2023-12-21 | $19.28 | $19.50 | $19.28 | $19.50 | $19.50 | 30,741 |
2023-12-20 | $19.31 | $19.51 | $19.05 | $19.05 | $19.05 | 22,467 |
2023-12-19 | $19.26 | $19.50 | $19.21 | $19.41 | $19.41 | 35,756 |
2023-12-18 | $19.07 | $19.23 | $19.00 | $19.14 | $19.14 | 37,441 |
2023-12-15 | $19.12 | $19.28 | $19.03 | $19.04 | $19.04 | 29,975 |
2023-12-14 | $18.96 | $19.20 | $18.89 | $19.08 | $19.08 | 62,006 |
2023-12-13 | $18.39 | $18.73 | $18.22 | $18.72 | $18.72 | 32,469 |
2023-12-12 | $18.42 | $18.48 | $18.27 | $18.36 | $18.36 | 23,107 |
2023-12-11 | $18.25 | $18.51 | $18.21 | $18.47 | $18.47 | 21,071 |
2023-12-08 | $18.09 | $18.35 | $18.09 | $18.30 | $18.30 | 45,538 |
2023-12-07 | $17.96 | $18.15 | $17.85 | $18.10 | $18.10 | 59,753 |
2023-12-06 | $18.04 | $18.16 | $17.97 | $17.98 | $17.98 | 56,136 |
2023-12-05 | $17.83 | $17.87 | $17.75 | $17.82 | $17.82 | 29,339 |
2023-12-04 | $17.89 | $18.09 | $17.89 | $17.96 | $17.96 | 16,707 |
2023-12-01 | $17.50 | $18.05 | $17.50 | $18.03 | $18.03 | 30,900 |
2023-11-30 | $17.75 | $17.80 | $17.56 | $17.59 | $17.59 | 23,789 |
2023-11-29 | $17.81 | $17.97 | $17.77 | $17.79 | $17.79 | 10,472 |
2023-11-28 | $17.70 | $17.79 | $17.58 | $17.75 | $17.75 | 16,043 |
2023-11-27 | $17.73 | $17.79 | $17.71 | $17.75 | $17.75 | 14,576 |
2023-11-24 | $17.76 | $17.83 | $17.75 | $17.83 | $17.83 | 9,044 |
2023-11-22 | $17.76 | $17.86 | $17.76 | $17.77 | $17.77 | 13,158 |
2023-11-21 | $17.80 | $17.89 | $17.64 | $17.70 | $17.70 | 16,792 |
2023-11-20 | $17.76 | $17.97 | $17.71 | $17.96 | $17.96 | 24,686 |
2023-11-17 | $17.54 | $17.75 | $17.54 | $17.71 | $17.71 | 9,240 |
2023-11-16 | $17.54 | $17.64 | $17.45 | $17.50 | $17.50 | 25,852 |
2023-11-15 | $17.51 | $17.89 | $17.51 | $17.69 | $17.69 | 17,743 |
2023-11-14 | $16.99 | $17.40 | $16.99 | $17.39 | $17.39 | 44,810 |
2023-11-13 | $16.58 | $16.75 | $16.58 | $16.70 | $16.70 | 13,578 |
2023-11-10 | $16.53 | $16.70 | $16.53 | $16.68 | $16.68 | 26,257 |
2023-11-09 | $16.71 | $16.80 | $16.47 | $16.49 | $16.49 | 12,587 |
2023-11-08 | $16.71 | $16.84 | $16.67 | $16.69 | $16.69 | 21,186 |
2023-11-07 | $16.40 | $16.67 | $16.35 | $16.62 | $16.62 | 17,905 |
2023-11-06 | $16.49 | $16.54 | $16.29 | $16.33 | $16.33 | 47,250 |
2023-11-03 | $16.04 | $16.44 | $16.00 | $16.36 | $16.36 | 13,352 |
2023-11-02 | $15.67 | $15.86 | $15.60 | $15.86 | $15.86 | 16,623 |
2023-11-01 | $15.31 | $15.35 | $15.22 | $15.30 | $15.30 | 8,955 |
2023-10-31 | $15.29 | $15.34 | $15.24 | $15.32 | $15.32 | 22,515 |
2023-10-30 | $15.25 | $15.36 | $15.21 | $15.35 | $15.35 | 36,481 |
2023-10-27 | $15.18 | $15.18 | $14.96 | $14.96 | $14.96 | 13,533 |
2023-10-26 | $15.15 | $15.25 | $14.95 | $15.05 | $15.05 | 5,311 |
2023-10-25 | $15.39 | $15.39 | $15.25 | $15.26 | $15.26 | 8,439 |
2023-10-24 | $15.38 | $15.60 | $15.34 | $15.60 | $15.60 | 16,687 |
2023-10-23 | $15.10 | $15.47 | $15.08 | $15.29 | $15.29 | 50,049 |
2023-10-20 | $15.34 | $15.41 | $15.23 | $15.24 | $15.24 | 13,904 |
2023-10-19 | $15.74 | $15.75 | $15.50 | $15.51 | $15.51 | 77,686 |
2023-10-18 | $16.02 | $16.02 | $15.77 | $15.78 | $15.78 | 42,210 |
2023-10-17 | $15.92 | $16.28 | $15.92 | $16.22 | $16.22 | 30,348 |
2023-10-16 | $15.87 | $16.07 | $15.82 | $16.04 | $16.04 | 20,683 |
2023-10-13 | $16.14 | $16.15 | $15.85 | $15.86 | $15.86 | 10,423 |
2023-10-12 | $16.58 | $16.58 | $16.15 | $16.21 | $16.21 | 13,191 |
2023-10-11 | $16.60 | $16.77 | $16.43 | $16.57 | $16.57 | 77,888 |
2023-10-10 | $16.17 | $16.57 | $16.17 | $16.52 | $16.52 | 10,201 |
2023-10-09 | $15.99 | $16.11 | $15.90 | $16.08 | $16.08 | 20,552 |
2023-10-06 | $16.00 | $16.39 | $15.96 | $16.27 | $16.27 | 115,409 |
2023-10-05 | $16.21 | $16.21 | $15.94 | $16.12 | $16.12 | 11,843 |
2023-10-04 | $16.10 | $16.19 | $16.09 | $16.16 | $16.16 | 6,501 |
2023-10-03 | $16.43 | $16.53 | $16.10 | $16.14 | $16.14 | 24,312 |
2023-10-02 | $16.70 | $16.70 | $16.56 | $16.61 | $16.61 | 9,681 |
2023-09-29 | $17.05 | $17.08 | $16.84 | $16.84 | $16.84 | 18,066 |
2023-09-28 | $16.65 | $16.90 | $16.65 | $16.86 | $16.86 | 10,738 |
2023-09-27 | $16.69 | $16.71 | $16.53 | $16.68 | $16.68 | 10,691 |
2023-09-26 | $16.62 | $16.67 | $16.53 | $16.57 | $16.57 | 20,982 |
2023-09-25 | $16.71 | $16.80 | $16.63 | $16.80 | $16.80 | 14,843 |
2023-09-22 | $16.88 | $17.00 | $16.77 | $16.77 | $16.77 | 14,080 |
2023-09-21 | $16.96 | $17.02 | $16.67 | $16.67 | $16.67 | 30,311 |
2023-09-20 | $17.43 | $17.46 | $17.17 | $17.18 | $17.18 | 42,418 |
2023-09-19 | $17.39 | $17.45 | $17.26 | $17.35 | $17.35 | 67,494 |
2023-09-18 | $17.47 | $17.54 | $17.42 | $17.43 | $17.43 | 18,601 |
2023-09-15 | $17.57 | $17.70 | $17.53 | $17.60 | $17.60 | 80,141 |
2023-09-14 | $17.56 | $17.68 | $17.46 | $17.60 | $17.60 | 22,699 |
2023-09-13 | $17.57 | $17.60 | $17.41 | $17.42 | $17.42 | 13,429 |
2023-09-12 | $17.52 | $17.70 | $17.52 | $17.61 | $17.61 | 9,613 |
2023-09-11 | $17.61 | $17.77 | $17.55 | $17.59 | $17.59 | 49,618 |
2023-09-08 | $17.54 | $17.54 | $17.44 | $17.50 | $17.50 | 8,557 |
2023-09-07 | $17.48 | $17.57 | $17.35 | $17.48 | $17.48 | 12,110 |
2023-09-06 | $17.83 | $17.98 | $17.61 | $17.63 | $17.63 | 10,637 |
2023-09-05 | $18.03 | $18.09 | $17.94 | $17.95 | $17.95 | 28,060 |
2023-09-01 | $18.05 | $18.13 | $17.96 | $18.09 | $18.09 | 34,892 |
2023-08-31 | $17.90 | $17.98 | $17.84 | $17.91 | $17.91 | 10,740 |
2023-08-30 | $17.82 | $17.98 | $17.77 | $17.93 | $17.93 | 14,529 |
2023-08-29 | $17.57 | $17.93 | $17.51 | $17.88 | $17.88 | 15,732 |
2023-08-28 | $17.50 | $17.69 | $17.46 | $17.56 | $17.56 | 106,306 |
2023-08-25 | $17.52 | $17.52 | $17.31 | $17.45 | $17.45 | 24,529 |
2023-08-24 | $17.78 | $17.82 | $17.45 | $17.45 | $17.45 | 17,415 |
2023-08-23 | $17.68 | $17.85 | $17.66 | $17.82 | $17.82 | 24,420 |
2023-08-22 | $17.58 | $17.66 | $17.45 | $17.51 | $17.51 | 10,343 |
2023-08-21 | $17.44 | $17.56 | $17.40 | $17.54 | $17.54 | 13,399 |
2023-08-18 | $17.33 | $17.51 | $17.26 | $17.46 | $17.46 | 11,366 |
2023-08-17 | $17.91 | $18.03 | $17.55 | $17.56 | $17.56 | 23,580 |
2023-08-16 | $17.89 | $17.98 | $17.81 | $17.82 | $17.82 | 17,602 |
2023-08-15 | $18.28 | $18.35 | $18.00 | $18.05 | $18.05 | 23,352 |
2023-08-14 | $18.28 | $18.37 | $18.15 | $18.37 | $18.37 | 17,122 |
2023-08-11 | $18.23 | $18.43 | $18.19 | $18.36 | $18.36 | 10,305 |
2023-08-10 | $18.30 | $18.54 | $18.30 | $18.35 | $18.35 | 36,871 |
2023-08-09 | $18.28 | $18.28 | $18.01 | $18.02 | $18.02 | 21,426 |
2023-08-08 | $17.85 | $18.29 | $17.83 | $18.29 | $18.29 | 17,855 |
2023-08-07 | $18.11 | $18.14 | $17.98 | $18.11 | $18.11 | 21,893 |
2023-08-04 | $18.12 | $18.33 | $18.03 | $18.06 | $18.06 | 19,455 |
2023-08-03 | $17.82 | $18.04 | $17.82 | $17.98 | $17.98 | 15,379 |
2023-08-02 | $18.16 | $18.24 | $17.92 | $18.01 | $18.01 | 19,544 |
2023-08-01 | $18.57 | $18.57 | $18.33 | $18.47 | $18.47 | 26,906 |
2023-07-31 | $18.67 | $18.83 | $18.67 | $18.81 | $18.81 | 16,158 |
2023-07-28 | $18.39 | $18.62 | $18.39 | $18.58 | $18.58 | 70,223 |
2023-07-27 | $18.32 | $18.38 | $18.02 | $18.05 | $18.05 | 42,901 |
2023-07-26 | $17.90 | $18.15 | $17.89 | $18.15 | $18.15 | 20,786 |
2023-07-25 | $18.03 | $18.13 | $17.95 | $17.95 | $17.95 | 11,332 |
2023-07-24 | $17.94 | $18.07 | $17.85 | $18.04 | $18.04 | 12,667 |
2023-07-21 | $17.99 | $18.05 | $17.88 | $17.94 | $17.94 | 20,256 |
2023-07-20 | $18.08 | $18.13 | $17.95 | $17.99 | $17.99 | 31,907 |
2023-07-19 | $18.21 | $18.30 | $18.11 | $18.17 | $18.17 | 44,896 |
2023-07-18 | $18.02 | $18.21 | $18.01 | $18.17 | $18.17 | 28,382 |
2023-07-17 | $17.88 | $18.13 | $17.88 | $18.06 | $18.06 | 28,956 |
2023-07-14 | $18.05 | $18.08 | $17.90 | $17.92 | $17.92 | 21,645 |
2023-07-13 | $18.04 | $18.15 | $18.04 | $18.12 | $18.12 | 18,214 |
2023-07-12 | $17.96 | $18.00 | $17.84 | $17.88 | $17.88 | 13,344 |
2023-07-11 | $17.43 | $17.68 | $17.40 | $17.68 | $17.68 | 26,333 |
2023-07-10 | $17.00 | $17.35 | $17.00 | $17.32 | $17.32 | 15,053 |
2023-07-07 | $16.68 | $17.12 | $16.68 | $17.05 | $17.05 | 23,247 |
2023-07-06 | $16.83 | $16.92 | $16.58 | $16.65 | $16.65 | 72,374 |
2023-07-05 | $17.19 | $17.19 | $17.09 | $17.15 | $17.15 | 13,159 |
2023-07-03 | $17.00 | $17.25 | $17.00 | $17.24 | $17.24 | 84,529 |
2023-06-30 | $17.08 | $17.16 | $17.03 | $17.03 | $17.03 | 21,156 |
2023-06-29 | $17.01 | $17.05 | $16.87 | $16.89 | $16.89 | 8,801 |
2023-06-28 | $16.88 | $17.08 | $16.88 | $17.03 | $17.03 | 10,813 |
2023-06-27 | $16.87 | $16.98 | $16.81 | $16.93 | $16.93 | 16,653 |
2023-06-26 | $16.89 | $17.04 | $16.81 | $16.84 | $16.84 | 21,342 |
2023-06-23 | $16.96 | $16.99 | $16.85 | $16.91 | $16.91 | 21,488 |
2023-06-22 | $17.16 | $17.34 | $17.12 | $17.34 | $17.34 | 11,736 |
2023-06-21 | $17.35 | $17.48 | $17.27 | $17.37 | $17.37 | 178,478 |
2023-06-20 | $17.57 | $17.64 | $17.43 | $17.48 | $17.48 | 84,533 |
2023-06-16 | $17.97 | $17.97 | $17.75 | $17.75 | $17.75 | 60,158 |
2023-06-15 | $17.61 | $17.84 | $17.58 | $17.81 | $17.81 | 26,914 |
2023-06-14 | $17.80 | $17.84 | $17.59 | $17.68 | $17.68 | 31,948 |
2023-06-13 | $17.84 | $17.85 | $17.76 | $17.76 | $17.76 | 23,409 |
2023-06-12 | $17.46 | $17.67 | $17.46 | $17.67 | $17.67 | 41,503 |
2023-06-09 | $17.35 | $17.46 | $17.30 | $17.34 | $17.34 | 16,985 |
2023-06-08 | $17.25 | $17.40 | $17.21 | $17.40 | $17.40 | 26,965 |
2023-06-07 | $17.53 | $17.58 | $17.26 | $17.27 | $17.27 | 18,836 |
2023-06-06 | $17.20 | $17.57 | $17.20 | $17.57 | $17.57 | 76,472 |
2023-06-05 | $17.17 | $17.30 | $17.09 | $17.27 | $17.27 | 18,100 |
2023-06-02 | $16.94 | $17.22 | $16.94 | $17.22 | $17.22 | 38,170 |
2023-06-01 | $16.36 | $16.80 | $16.34 | $16.74 | $16.74 | 41,704 |
2023-05-31 | $16.27 | $16.38 | $16.15 | $16.38 | $16.38 | 38,640 |
2023-05-30 | $16.53 | $16.60 | $16.33 | $16.41 | $16.41 | 35,786 |
2023-05-26 | $16.43 | $16.58 | $16.39 | $16.53 | $16.53 | 33,123 |
2023-05-25 | $16.47 | $16.48 | $16.28 | $16.43 | $16.43 | 27,838 |
2023-05-24 | $16.50 | $16.53 | $16.32 | $16.40 | $16.40 | 35,836 |
2023-05-23 | $16.67 | $16.84 | $16.60 | $16.60 | $16.60 | 128,149 |
2023-05-22 | $16.72 | $16.97 | $16.71 | $16.93 | $16.93 | 40,561 |
2023-05-19 | $16.82 | $16.82 | $16.67 | $16.68 | $16.68 | 29,535 |
2023-05-18 | $16.67 | $16.83 | $16.67 | $16.82 | $16.82 | 33,330 |
2023-05-17 | $16.55 | $16.77 | $16.46 | $16.74 | $16.74 | 59,063 |
2023-05-16 | $16.58 | $16.61 | $16.47 | $16.47 | $16.47 | 44,603 |
2023-05-15 | $16.53 | $16.75 | $16.47 | $16.71 | $16.71 | 23,015 |
2023-05-12 | $16.66 | $16.66 | $16.40 | $16.48 | $16.48 | 26,266 |
2023-05-11 | $16.67 | $16.72 | $16.62 | $16.67 | $16.67 | 90,686 |
2023-05-10 | $16.74 | $16.80 | $16.57 | $16.68 | $16.68 | 101,878 |
2023-05-09 | $16.68 | $16.83 | $16.68 | $16.81 | $16.81 | 66,012 |
2023-05-08 | $16.76 | $16.89 | $16.75 | $16.87 | $16.87 | 66,157 |
2023-05-05 | $16.80 | $16.82 | $16.68 | $16.80 | $16.80 | 12,153 |
2023-05-04 | $16.79 | $16.83 | $16.66 | $16.73 | $16.73 | 18,967 |
2023-05-03 | $16.91 | $17.00 | $16.80 | $16.80 | $16.80 | 18,710 |
2023-05-02 | $16.84 | $16.98 | $16.73 | $16.94 | $16.94 | 111,002 |
2023-05-01 | $17.04 | $17.10 | $16.98 | $17.00 | $17.00 | 11,269 |
2023-04-28 | $16.83 | $17.05 | $16.73 | $17.03 | $17.03 | 13,675 |
2023-04-27 | $16.71 | $16.84 | $16.64 | $16.81 | $16.81 | 14,308 |
2023-04-26 | $16.66 | $16.73 | $16.58 | $16.60 | $16.60 | 17,855 |
2023-04-25 | $16.85 | $16.85 | $16.57 | $16.57 | $16.57 | 77,489 |
2023-04-24 | $17.01 | $17.04 | $16.89 | $16.99 | $16.99 | 16,424 |
2023-04-21 | $16.99 | $17.06 | $16.79 | $17.06 | $17.06 | 23,369 |
2023-04-20 | $17.17 | $17.23 | $17.06 | $17.09 | $17.09 | 32,048 |
2023-04-19 | $17.26 | $17.37 | $17.22 | $17.31 | $17.31 | 22,733 |
2023-04-18 | $17.34 | $17.40 | $17.29 | $17.33 | $17.33 | 13,799 |
2023-04-17 | $17.12 | $17.22 | $17.12 | $17.22 | $17.22 | 33,668 |
2023-04-14 | $17.12 | $17.22 | $17.00 | $17.08 | $17.08 | 15,032 |
2023-04-13 | $17.08 | $17.25 | $17.08 | $17.18 | $17.18 | 23,981 |
2023-04-12 | $17.20 | $17.20 | $16.81 | $16.82 | $16.82 | 46,908 |
2023-04-11 | $17.11 | $17.13 | $17.03 | $17.11 | $17.11 | 15,399 |
2023-04-10 | $16.92 | $17.14 | $16.77 | $17.11 | $17.11 | 32,225 |
2023-04-06 | $16.98 | $17.09 | $16.86 | $17.00 | $17.00 | 8,882 |
2023-04-05 | $17.20 | $17.20 | $16.91 | $17.05 | $17.05 | 21,157 |
2023-04-04 | $17.42 | $17.45 | $17.24 | $17.32 | $17.32 | 27,335 |
2023-04-03 | $17.37 | $17.44 | $17.31 | $17.41 | $17.41 | 20,395 |
2023-03-31 | $17.21 | $17.35 | $17.20 | $17.32 | $17.32 | 31,773 |
2023-03-30 | $17.23 | $17.31 | $17.20 | $17.20 | $17.20 | 79,623 |
2023-03-29 | $16.95 | $17.05 | $16.87 | $17.05 | $17.05 | 36,207 |
2023-03-28 | $16.95 | $16.95 | $16.75 | $16.79 | $16.79 | 45,434 |
2023-03-27 | $16.92 | $16.98 | $16.75 | $16.90 | $16.90 | 106,545 |
2023-03-24 | $16.91 | $16.91 | $16.71 | $16.88 | $16.88 | 57,507 |
2023-03-23 | $17.30 | $17.42 | $16.96 | $16.98 | $16.98 | 129,374 |
2023-03-22 | $17.31 | $17.38 | $17.07 | $17.09 | $17.09 | 22,641 |
2023-03-21 | $17.00 | $17.23 | $16.92 | $17.23 | $17.23 | 43,870 |
2023-03-20 | $16.82 | $16.88 | $16.70 | $16.82 | $16.82 | 61,353 |
2023-03-17 | $16.92 | $16.92 | $16.64 | $16.78 | $16.78 | 29,962 |
2023-03-16 | $16.53 | $16.97 | $16.52 | $16.96 | $16.96 | 69,661 |
2023-03-15 | $16.68 | $16.76 | $16.49 | $16.70 | $16.70 | 64,660 |
2023-03-14 | $17.32 | $17.35 | $17.06 | $17.15 | $17.15 | 29,822 |
2023-03-13 | $17.22 | $17.22 | $16.95 | $17.01 | $17.01 | 126,908 |
2023-03-10 | $17.50 | $17.62 | $17.16 | $17.21 | $17.21 | 60,263 |
2023-03-09 | $18.07 | $18.07 | $17.53 | $17.55 | $17.55 | 52,729 |
2023-03-08 | $18.19 | $18.22 | $18.04 | $18.16 | $18.16 | 23,912 |
2023-03-07 | $18.40 | $18.42 | $18.13 | $18.14 | $18.14 | 17,367 |
2023-03-06 | $18.51 | $18.61 | $18.39 | $18.43 | $18.43 | 58,197 |
2023-03-03 | $18.30 | $18.52 | $18.30 | $18.51 | $18.51 | 14,981 |
2023-03-02 | $18.12 | $18.29 | $17.98 | $18.29 | $18.29 | 29,126 |
2023-03-01 | $18.23 | $18.30 | $18.14 | $18.16 | $18.16 | 29,882 |
2023-02-28 | $18.14 | $18.25 | $18.12 | $18.15 | $18.15 | 47,201 |
2023-02-27 | $18.11 | $18.11 | $17.99 | $18.05 | $18.05 | 38,010 |
2023-02-24 | $17.82 | $17.97 | $17.75 | $17.82 | $17.82 | 14,568 |
2023-02-23 | $18.22 | $18.22 | $17.98 | $18.17 | $18.17 | 41,536 |
2023-02-22 | $18.16 | $18.33 | $18.07 | $18.14 | $18.14 | 45,357 |
2023-02-21 | $18.21 | $18.34 | $18.08 | $18.08 | $18.08 | 21,569 |
2023-02-17 | $18.71 | $18.74 | $18.42 | $18.50 | $18.50 | 45,330 |
2023-02-16 | $18.78 | $19.08 | $18.78 | $18.88 | $18.88 | 74,145 |
2023-02-15 | $18.74 | $18.92 | $18.67 | $18.87 | $18.87 | 96,334 |
2023-02-14 | $18.57 | $18.91 | $18.41 | $18.91 | $18.91 | 63,438 |
2023-02-13 | $18.60 | $18.79 | $18.51 | $18.76 | $18.76 | 42,535 |
2023-02-10 | $18.94 | $18.94 | $18.44 | $18.47 | $18.47 | 112,417 |
2023-02-09 | $19.79 | $19.84 | $19.40 | $19.43 | $19.43 | 24,733 |
2023-02-08 | $19.71 | $19.76 | $19.44 | $19.48 | $19.48 | 23,151 |
2023-02-07 | $19.48 | $19.73 | $19.36 | $19.68 | $19.68 | 34,219 |
2023-02-06 | $19.48 | $19.59 | $19.36 | $19.58 | $19.58 | 26,051 |
2023-02-03 | $19.66 | $19.99 | $19.66 | $19.77 | $19.77 | 49,312 |
2023-02-02 | $19.81 | $20.08 | $19.81 | $19.97 | $19.97 | 93,172 |
2023-02-01 | $19.33 | $19.79 | $19.25 | $19.69 | $19.69 | 46,177 |
2023-01-31 | $19.10 | $19.29 | $19.10 | $19.28 | $19.28 | 56,300 |
2023-01-30 | $19.27 | $19.38 | $19.11 | $19.14 | $19.14 | 60,771 |
2023-01-27 | $19.38 | $19.70 | $19.32 | $19.64 | $19.64 | 69,966 |
2023-01-26 | $19.50 | $19.50 | $19.17 | $19.38 | $19.38 | 169,490 |
2023-01-25 | $19.10 | $19.37 | $18.97 | $19.37 | $19.37 | 50,699 |
2023-01-24 | $19.17 | $19.26 | $18.99 | $19.17 | $19.17 | 29,505 |
2023-01-23 | $19.07 | $19.20 | $19.05 | $19.17 | $19.17 | 39,722 |
2023-01-20 | $18.74 | $19.08 | $18.68 | $19.08 | $19.08 | 74,410 |
2023-01-19 | $18.34 | $18.58 | $18.32 | $18.53 | $18.53 | 140,796 |
2023-01-18 | $18.58 | $18.68 | $18.34 | $18.35 | $18.35 | 56,046 |
2023-01-17 | $18.31 | $18.39 | $18.26 | $18.36 | $18.36 | 102,102 |
2023-01-13 | $18.00 | $18.41 | $18.00 | $18.41 | $18.41 | 55,007 |
2023-01-12 | $17.75 | $18.09 | $17.67 | $18.05 | $18.05 | 69,949 |
2023-01-11 | $17.64 | $17.74 | $17.60 | $17.73 | $17.73 | 44,769 |
2023-01-10 | $17.54 | $17.70 | $17.48 | $17.69 | $17.69 | 32,210 |
2023-01-09 | $17.50 | $17.71 | $17.50 | $17.50 | $17.50 | 228,388 |
2023-01-06 | $17.22 | $17.49 | $17.12 | $17.49 | $17.49 | 17,252 |
2023-01-05 | $16.98 | $17.17 | $16.96 | $17.16 | $17.16 | 15,239 |
2023-01-04 | $16.85 | $17.16 | $16.80 | $17.16 | $17.16 | 44,459 |
2023-01-03 | $16.71 | $16.85 | $16.46 | $16.60 | $16.60 | 34,489 |
2022-12-30 | $16.34 | $16.51 | $16.34 | $16.51 | $16.51 | 72,621 |
2022-12-29 | $16.22 | $16.50 | $16.22 | $16.47 | $16.47 | 46,515 |
2022-12-28 | $16.33 | $16.35 | $16.09 | $16.09 | $16.09 | 69,588 |
2022-12-27 | $16.31 | $16.35 | $16.20 | $16.24 | $16.24 | 66,118 |
2022-12-23 | $16.14 | $16.24 | $16.05 | $16.24 | $16.24 | 34,314 |
2022-12-22 | $16.30 | $16.47 | $15.96 | $16.14 | $16.14 | 39,937 |
2022-12-21 | $16.28 | $16.45 | $16.24 | $16.35 | $16.35 | 52,517 |
2022-12-20 | $16.05 | $16.25 | $16.01 | $16.12 | $16.12 | 58,293 |
2022-12-19 | $16.42 | $16.42 | $16.15 | $16.19 | $16.19 | 51,153 |
2022-12-16 | $16.46 | $16.57 | $16.31 | $16.38 | $16.38 | 57,125 |
2022-12-15 | $16.75 | $16.76 | $16.52 | $16.54 | $16.54 | 96,401 |
2022-12-14 | $16.96 | $17.16 | $16.96 | $17.02 | $17.02 | 27,325 |
2022-12-13 | $17.55 | $17.58 | $17.00 | $17.08 | $17.08 | 38,227 |
2022-12-12 | $16.69 | $16.85 | $16.60 | $16.83 | $16.83 | 39,461 |
2022-12-09 | $16.72 | $16.90 | $16.70 | $16.75 | $16.75 | 24,233 |
2022-12-08 | $16.69 | $16.87 | $16.68 | $16.79 | $16.79 | 58,270 |
2022-12-07 | $16.54 | $16.60 | $16.38 | $16.54 | $16.54 | 185,302 |
2022-12-06 | $17.04 | $17.05 | $16.68 | $16.74 | $16.74 | 61,054 |
2022-12-05 | $17.33 | $17.44 | $17.04 | $17.04 | $17.04 | 14,818 |
2022-12-02 | $17.14 | $17.45 | $17.14 | $17.42 | $17.42 | 22,072 |
2022-12-01 | $17.52 | $17.67 | $17.42 | $17.53 | $17.53 | 26,349 |
2022-11-30 | $17.14 | $17.56 | $17.03 | $17.56 | $17.56 | 27,850 |
2022-11-29 | $16.70 | $16.92 | $16.65 | $16.79 | $16.79 | 104,901 |
2022-11-28 | $16.61 | $16.67 | $16.48 | $16.54 | $16.54 | 48,785 |
2022-11-25 | $16.45 | $16.66 | $16.45 | $16.63 | $16.63 | 13,080 |
2022-11-23 | $16.23 | $16.49 | $16.23 | $16.46 | $16.46 | 68,734 |
2022-11-22 | $16.23 | $16.27 | $15.98 | $16.25 | $16.25 | 95,541 |
2022-11-21 | $16.38 | $16.39 | $16.16 | $16.22 | $16.22 | 31,875 |
2022-11-18 | $16.70 | $16.70 | $16.51 | $16.57 | $16.57 | 35,795 |
2022-11-17 | $16.59 | $16.74 | $16.57 | $16.69 | $16.69 | 19,950 |
2022-11-16 | $17.02 | $17.05 | $16.77 | $16.80 | $16.80 | 13,459 |
2022-11-15 | $17.26 | $17.44 | $17.06 | $17.18 | $17.18 | 43,322 |
2022-11-14 | $17.02 | $17.08 | $16.84 | $16.87 | $16.87 | 114,478 |
2022-11-11 | $16.74 | $17.20 | $16.71 | $17.20 | $17.20 | 73,626 |
2022-11-10 | $16.08 | $16.43 | $16.06 | $16.40 | $16.40 | 62,964 |
2022-11-09 | $15.69 | $15.71 | $15.48 | $15.48 | $15.48 | 34,430 |
2022-11-08 | $16.02 | $16.16 | $15.73 | $15.94 | $15.94 | 144,691 |
2022-11-07 | $16.41 | $16.41 | $15.96 | $16.13 | $16.13 | 30,607 |
2022-11-04 | $16.19 | $16.42 | $16.07 | $16.28 | $16.28 | 27,186 |
2022-11-03 | $15.75 | $15.90 | $15.54 | $15.76 | $15.76 | 140,088 |
2022-11-02 | $16.39 | $16.43 | $15.79 | $15.82 | $15.82 | 41,178 |
2022-11-01 | $16.44 | $16.69 | $16.31 | $16.39 | $16.39 | 55,039 |
2022-10-31 | $15.90 | $15.97 | $15.75 | $15.90 | $15.90 | 20,906 |
2022-10-28 | $15.84 | $16.00 | $15.67 | $15.98 | $15.98 | 30,064 |
2022-10-27 | $16.13 | $16.25 | $15.94 | $15.95 | $15.95 | 18,840 |
2022-10-26 | $15.97 | $16.32 | $15.97 | $16.04 | $16.04 | 23,316 |
2022-10-25 | $15.67 | $16.02 | $15.67 | $15.96 | $15.96 | 108,918 |
2022-10-24 | $15.65 | $15.65 | $15.21 | $15.52 | $15.52 | 241,340 |
2022-10-21 | $15.61 | $15.95 | $15.47 | $15.94 | $15.94 | 64,411 |
2022-10-20 | $15.91 | $16.12 | $15.73 | $15.79 | $15.79 | 201,019 |
2022-10-19 | $16.05 | $16.05 | $15.73 | $15.80 | $15.80 | 36,943 |
2022-10-18 | $16.34 | $16.43 | $16.02 | $16.21 | $16.21 | 59,717 |
2022-10-17 | $15.71 | $16.00 | $15.64 | $15.93 | $15.93 | 36,256 |
2022-10-14 | $15.78 | $15.86 | $15.27 | $15.27 | $15.27 | 19,665 |
2022-10-13 | $15.05 | $15.75 | $15.00 | $15.60 | $15.60 | 57,277 |
2022-10-12 | $15.45 | $15.67 | $15.42 | $15.59 | $15.59 | 74,819 |
2022-10-11 | $15.76 | $15.76 | $15.23 | $15.45 | $15.45 | 34,308 |
2022-10-10 | $16.11 | $16.11 | $15.70 | $15.87 | $15.87 | 59,964 |
2022-10-07 | $16.28 | $16.30 | $16.03 | $16.11 | $16.11 | 42,940 |
2022-10-06 | $16.58 | $16.78 | $16.45 | $16.45 | $16.45 | 29,183 |
2022-10-05 | $16.48 | $16.75 | $16.39 | $16.70 | $16.70 | 77,578 |
2022-10-04 | $16.41 | $16.81 | $16.38 | $16.78 | $16.78 | 50,984 |
2022-10-03 | $15.90 | $16.08 | $15.70 | $15.99 | $15.99 | 72,412 |
2022-09-30 | $15.71 | $16.07 | $15.71 | $15.78 | $15.78 | 31,022 |
2022-09-29 | $16.13 | $16.13 | $15.71 | $15.87 | $15.87 | 112,954 |
2022-09-28 | $16.03 | $16.52 | $15.97 | $16.49 | $16.49 | 55,935 |
2022-09-27 | $16.22 | $16.44 | $16.03 | $16.16 | $16.16 | 296,417 |
2022-09-26 | $16.10 | $16.36 | $15.92 | $15.95 | $15.95 | 544,678 |
2022-09-23 | $16.41 | $16.41 | $16.02 | $16.16 | $16.16 | 93,835 |
2022-09-22 | $17.21 | $17.27 | $16.75 | $16.78 | $16.78 | 70,343 |
2022-09-21 | $17.77 | $17.77 | $17.20 | $17.20 | $17.20 | 68,832 |
2022-09-20 | $17.82 | $18.07 | $17.77 | $17.90 | $17.90 | 347,952 |
2022-09-19 | $17.78 | $18.05 | $17.72 | $18.04 | $18.04 | 42,447 |
2022-09-16 | $18.15 | $18.16 | $17.88 | $17.98 | $17.98 | 154,844 |
2022-09-15 | $18.43 | $18.78 | $18.35 | $18.43 | $18.43 | 53,490 |
2022-09-14 | $18.24 | $18.56 | $18.13 | $18.56 | $18.56 | 99,072 |
2022-09-13 | $18.15 | $18.35 | $18.01 | $18.02 | $18.02 | 59,182 |
2022-09-12 | $18.66 | $18.83 | $18.65 | $18.77 | $18.77 | 100,565 |
2022-09-09 | $18.09 | $18.41 | $18.09 | $18.35 | $18.35 | 46,817 |
2022-09-08 | $17.58 | $17.92 | $17.48 | $17.87 | $17.87 | 102,555 |
2022-09-07 | $17.42 | $17.89 | $17.36 | $17.88 | $17.88 | 190,845 |
2022-09-06 | $17.68 | $17.75 | $17.35 | $17.43 | $17.43 | 154,286 |
2022-09-02 | $17.90 | $18.01 | $17.60 | $17.68 | $17.68 | 55,007 |
2022-09-01 | $17.79 | $17.84 | $17.51 | $17.84 | $17.84 | 59,379 |
2022-08-31 | $18.14 | $18.29 | $17.98 | $18.01 | $18.01 | 111,968 |
2022-08-30 | $18.20 | $18.30 | $17.74 | $17.86 | $17.86 | 45,663 |
2022-08-29 | $17.99 | $18.15 | $17.96 | $18.01 | $18.01 | 46,657 |
2022-08-26 | $18.68 | $18.77 | $18.13 | $18.14 | $18.14 | 57,149 |
2022-08-25 | $18.50 | $18.65 | $18.40 | $18.63 | $18.63 | 49,485 |
2022-08-24 | $18.13 | $18.43 | $18.13 | $18.36 | $18.36 | 88,347 |
2022-08-23 | $18.12 | $18.35 | $18.09 | $18.15 | $18.15 | 70,480 |
2022-08-22 | $18.10 | $18.10 | $17.87 | $17.92 | $17.92 | 172,152 |
2022-08-19 | $18.64 | $18.64 | $18.32 | $18.36 | $18.36 | 148,923 |
2022-08-18 | $19.04 | $19.04 | $18.82 | $18.93 | $18.93 | 61,862 |
2022-08-17 | $19.22 | $19.22 | $18.96 | $19.06 | $19.06 | 83,440 |
2022-08-16 | $19.49 | $19.67 | $19.36 | $19.62 | $19.62 | 152,984 |
2022-08-15 | $19.42 | $19.66 | $19.37 | $19.54 | $19.54 | 86,267 |
2022-08-12 | $19.24 | $19.58 | $19.18 | $19.58 | $19.58 | 78,029 |
2022-08-11 | $19.30 | $19.58 | $19.12 | $19.19 | $19.19 | 137,706 |
2022-08-10 | $19.07 | $19.23 | $19.04 | $19.18 | $19.18 | 155,189 |
2022-08-09 | $18.84 | $18.84 | $18.64 | $18.70 | $18.70 | 286,541 |
2022-08-08 | $18.91 | $19.19 | $18.84 | $18.91 | $18.91 | 133,657 |
2022-08-05 | $18.42 | $18.86 | $18.42 | $18.81 | $18.81 | 287,065 |
2022-08-04 | $18.34 | $18.71 | $18.34 | $18.66 | $18.66 | 365,418 |
2022-08-03 | $18.06 | $18.44 | $18.06 | $18.41 | $18.41 | 110,320 |
2022-08-02 | $17.72 | $18.09 | $17.69 | $17.95 | $17.95 | 75,081 |
2022-08-01 | $17.49 | $17.70 | $17.38 | $17.59 | $17.59 | 146,573 |
2022-07-29 | $17.47 | $17.63 | $17.25 | $17.62 | $17.62 | 30,263 |
2022-07-28 | $17.42 | $17.60 | $17.13 | $17.58 | $17.58 | 98,302 |
2022-07-27 | $16.98 | $17.41 | $16.89 | $17.41 | $17.41 | 38,884 |
2022-07-26 | $17.05 | $17.05 | $16.74 | $16.74 | $16.74 | 39,575 |
2022-07-25 | $17.07 | $17.18 | $16.97 | $17.18 | $17.18 | 165,393 |
2022-07-22 | $17.37 | $17.38 | $16.92 | $16.99 | $16.99 | 60,571 |
2022-07-21 | $17.33 | $17.41 | $17.13 | $17.37 | $17.37 | 166,270 |
2022-07-20 | $17.16 | $17.50 | $17.16 | $17.40 | $17.40 | 62,212 |
2022-07-19 | $16.89 | $17.22 | $16.87 | $17.18 | $17.18 | 138,761 |
2022-07-18 | $16.71 | $17.12 | $16.65 | $16.75 | $16.75 | 202,174 |
2022-07-15 | $16.42 | $16.48 | $16.23 | $16.45 | $16.45 | 131,390 |
2022-07-14 | $16.59 | $16.59 | $16.33 | $16.38 | $16.38 | 387,394 |
2022-07-13 | $16.57 | $16.89 | $16.46 | $16.82 | $16.82 | 123,683 |
2022-07-12 | $16.74 | $16.92 | $16.63 | $16.73 | $16.73 | 102,160 |
2022-07-11 | $17.21 | $17.36 | $16.93 | $16.93 | $16.93 | 302,860 |
2022-07-08 | $17.64 | $17.83 | $17.44 | $17.70 | $17.70 | 102,105 |
2022-07-07 | $17.36 | $17.73 | $17.36 | $17.73 | $17.73 | 61,340 |
2022-07-06 | $17.42 | $17.59 | $17.07 | $17.16 | $17.16 | 143,385 |
2022-07-05 | $17.11 | $17.51 | $16.85 | $17.51 | $17.51 | 144,934 |
2022-07-01 | $17.29 | $17.64 | $17.26 | $17.64 | $17.64 | 39,631 |
2022-06-30 | $17.59 | $17.70 | $17.20 | $17.55 | $17.55 | 123,655 |
2022-06-29 | $18.12 | $18.20 | $17.78 | $17.89 | $17.89 | 104,128 |
2022-06-28 | $18.70 | $18.92 | $18.20 | $18.21 | $18.21 | 260,778 |
2022-06-27 | $18.56 | $18.56 | $18.29 | $18.31 | $18.31 | 151,359 |
2022-06-24 | $18.00 | $18.43 | $18.00 | $18.41 | $18.41 | 588,799 |
2022-06-23 | $17.88 | $17.88 | $17.55 | $17.79 | $17.79 | 139,920 |
2022-06-22 | $17.85 | $18.27 | $17.85 | $17.98 | $17.98 | 85,640 |
2022-06-21 | $18.49 | $18.60 | $18.32 | $18.32 | $18.32 | 79,681 |
2022-06-17 | $17.83 | $18.28 | $17.80 | $18.20 | $18.20 | 102,727 |
2022-06-16 | $17.81 | $17.87 | $17.45 | $17.51 | $17.51 | 172,551 |
2022-06-15 | $18.09 | $18.49 | $18.00 | $18.35 | $18.35 | 99,978 |
2022-06-14 | $18.06 | $18.10 | $17.79 | $17.96 | $17.96 | 68,715 |
2022-06-13 | $18.52 | $18.60 | $17.95 | $17.98 | $17.98 | 138,719 |
2022-06-10 | $19.70 | $19.75 | $19.23 | $19.30 | $19.30 | 76,378 |
2022-06-09 | $20.54 | $20.54 | $20.00 | $20.00 | $20.00 | 143,249 |
2022-06-08 | $20.74 | $20.94 | $20.72 | $20.81 | $20.81 | 48,519 |
2022-06-07 | $20.59 | $20.85 | $20.56 | $20.75 | $20.75 | 227,588 |
2022-06-06 | $21.05 | $21.29 | $20.83 | $20.89 | $20.89 | 111,516 |
2022-06-03 | $20.55 | $20.65 | $20.35 | $20.44 | $20.44 | 89,201 |
2022-06-02 | $20.25 | $20.86 | $20.19 | $20.84 | $20.84 | 131,573 |
2022-06-01 | $20.76 | $20.80 | $20.07 | $20.25 | $20.25 | 94,347 |
2022-05-31 | $20.82 | $20.98 | $20.55 | $20.59 | $20.59 | 120,417 |
2022-05-27 | $20.72 | $20.85 | $20.63 | $20.83 | $20.83 | 69,683 |
2022-05-26 | $19.83 | $20.50 | $19.83 | $20.43 | $20.43 | 106,101 |
2022-05-25 | $18.91 | $19.54 | $18.91 | $19.45 | $19.45 | 139,741 |
2022-05-24 | $19.44 | $19.46 | $18.96 | $19.06 | $19.06 | 218,394 |
2022-05-23 | $19.89 | $19.92 | $19.60 | $19.83 | $19.83 | 94,593 |
2022-05-20 | $19.93 | $20.00 | $19.37 | $19.70 | $19.70 | 186,956 |
2022-05-19 | $19.07 | $19.88 | $19.07 | $19.69 | $19.69 | 379,809 |
2022-05-18 | $19.75 | $19.84 | $19.25 | $19.27 | $19.27 | 289,495 |
2022-05-17 | $19.82 | $19.99 | $19.58 | $19.85 | $19.85 | 153,703 |
2022-05-16 | $19.54 | $19.72 | $19.31 | $19.36 | $19.36 | 150,373 |
2022-05-13 | $19.29 | $19.66 | $19.25 | $19.65 | $19.65 | 335,765 |
2022-05-12 | $18.56 | $19.15 | $18.35 | $18.75 | $18.75 | 170,021 |
2022-05-11 | $19.00 | $19.56 | $18.75 | $18.75 | $18.75 | 176,811 |
2022-05-10 | $19.45 | $19.48 | $18.70 | $18.96 | $18.96 | 329,170 |
2022-05-09 | $19.91 | $19.92 | $19.05 | $19.08 | $19.08 | 518,736 |
2022-05-06 | $20.82 | $20.97 | $20.20 | $20.45 | $20.45 | 249,122 |
2022-05-05 | $21.57 | $21.73 | $20.83 | $21.04 | $21.04 | 225,227 |
2022-05-04 | $21.50 | $21.78 | $20.97 | $21.77 | $21.77 | 154,715 |
2022-05-03 | $22.19 | $22.33 | $21.73 | $21.78 | $21.78 | 132,479 |
2022-05-02 | $22.18 | $22.33 | $21.77 | $22.16 | $22.16 | 111,725 |
2022-04-29 | $22.73 | $23.03 | $22.21 | $22.27 | $22.27 | 133,244 |
2022-04-28 | $22.36 | $22.63 | $21.96 | $22.53 | $22.53 | 280,522 |
2022-04-27 | $21.98 | $22.39 | $21.90 | $22.21 | $22.21 | 116,691 |
2022-04-26 | $22.41 | $22.41 | $21.84 | $21.84 | $21.84 | 126,563 |
2022-04-25 | $21.99 | $22.64 | $21.91 | $22.59 | $22.59 | 164,364 |
2022-04-22 | $22.86 | $22.96 | $22.36 | $22.44 | $22.44 | 198,441 |
2022-04-21 | $23.91 | $23.95 | $22.83 | $22.88 | $22.88 | 241,937 |
2022-04-20 | $23.69 | $23.83 | $23.26 | $23.33 | $23.33 | 151,894 |
2022-04-19 | $23.04 | $23.49 | $22.98 | $23.43 | $23.43 | 131,057 |
2022-04-18 | $23.72 | $23.72 | $23.06 | $23.12 | $23.12 | 410,679 |
2022-04-14 | $23.59 | $23.93 | $23.56 | $23.60 | $23.60 | 191,345 |
2022-04-13 | $22.88 | $23.38 | $22.81 | $23.36 | $23.36 | 322,367 |
2022-04-12 | $22.78 | $23.11 | $22.53 | $22.63 | $22.63 | 135,153 |
2022-04-11 | $22.50 | $22.78 | $22.18 | $22.41 | $22.41 | 147,341 |
2022-04-08 | $22.96 | $23.03 | $22.70 | $22.82 | $22.82 | 61,017 |
2022-04-07 | $23.35 | $23.35 | $22.63 | $23.02 | $23.02 | 215,768 |
2022-04-06 | $23.65 | $23.73 | $23.23 | $23.51 | $23.51 | 209,731 |
2022-04-05 | $24.68 | $24.72 | $24.00 | $24.11 | $24.11 | 454,498 |
2022-04-04 | $24.31 | $24.57 | $24.14 | $24.55 | $24.55 | 347,059 |
2022-04-01 | $24.12 | $24.30 | $23.84 | $24.01 | $24.01 | 115,813 |
2022-03-31 | $23.86 | $24.04 | $23.70 | $23.75 | $23.75 | 155,242 |
2022-03-30 | $24.05 | $24.19 | $23.72 | $23.80 | $23.80 | 167,372 |
2022-03-29 | $23.95 | $24.23 | $23.85 | $24.16 | $24.16 | 321,435 |
2022-03-28 | $23.26 | $23.43 | $22.86 | $23.25 | $23.25 | 171,634 |
2022-03-25 | $23.61 | $23.61 | $23.02 | $23.20 | $23.20 | 142,302 |
2022-03-24 | $23.43 | $23.76 | $23.13 | $23.71 | $23.71 | 110,958 |
2022-03-23 | $23.31 | $23.56 | $23.10 | $23.20 | $23.20 | 181,004 |
2022-03-22 | $23.47 | $23.73 | $23.35 | $23.68 | $23.68 | 107,984 |
2022-03-21 | $23.54 | $23.54 | $22.85 | $23.09 | $23.09 | 159,649 |
2022-03-18 | $22.84 | $23.66 | $22.65 | $23.62 | $23.62 | 220,178 |
2022-03-17 | $22.96 | $22.96 | $22.45 | $22.94 | $22.94 | 259,964 |
2022-03-16 | $22.00 | $23.05 | $22.00 | $23.05 | $23.05 | 312,399 |
2022-03-15 | $20.79 | $21.33 | $20.65 | $21.24 | $21.24 | 154,163 |
2022-03-14 | $20.99 | $21.24 | $20.53 | $20.57 | $20.57 | 222,221 |
2022-03-11 | $21.94 | $21.94 | $20.95 | $20.96 | $20.96 | 158,204 |
2022-03-10 | $21.46 | $21.74 | $21.19 | $21.52 | $21.52 | 105,307 |
2022-03-09 | $21.62 | $21.99 | $21.42 | $21.73 | $21.73 | 197,749 |
2022-03-08 | $20.19 | $21.20 | $19.97 | $20.73 | $20.73 | 380,281 |
2022-03-07 | $21.32 | $21.34 | $20.03 | $20.06 | $20.06 | 344,470 |
2022-03-04 | $22.17 | $22.30 | $21.43 | $21.55 | $21.55 | 315,696 |
2022-03-03 | $23.57 | $23.57 | $22.47 | $22.55 | $22.55 | 370,477 |
2022-03-02 | $23.24 | $23.55 | $23.14 | $23.51 | $23.51 | 220,343 |
2022-03-01 | $23.71 | $23.71 | $22.83 | $22.93 | $22.93 | 194,168 |
2022-02-28 | $23.61 | $24.00 | $23.52 | $23.78 | $23.78 | 159,301 |
2022-02-25 | $23.91 | $24.12 | $23.58 | $24.10 | $24.10 | 199,097 |
2022-02-24 | $22.41 | $23.72 | $22.20 | $23.69 | $23.69 | 332,359 |
2022-02-23 | $24.68 | $24.77 | $23.77 | $23.79 | $23.79 | 288,195 |
2022-02-22 | $24.75 | $24.86 | $24.14 | $24.39 | $24.39 | 267,104 |
2022-02-18 | $25.63 | $25.67 | $25.08 | $25.15 | $25.15 | 351,497 |
2022-02-17 | $25.94 | $26.12 | $25.52 | $25.62 | $25.62 | 385,736 |
2022-02-16 | $26.01 | $26.34 | $25.80 | $26.26 | $26.26 | 500,258 |
2022-02-15 | $25.31 | $25.94 | $25.24 | $25.93 | $25.93 | 297,153 |
2022-02-14 | $24.64 | $24.95 | $24.42 | $24.60 | $24.60 | 340,240 |
2022-02-11 | $25.71 | $25.74 | $24.61 | $24.70 | $24.70 | 574,643 |
2022-02-10 | $25.31 | $25.97 | $25.20 | $25.40 | $25.40 | 568,292 |
2022-02-09 | $25.18 | $25.52 | $25.10 | $25.52 | $25.52 | 416,329 |
2022-02-08 | $24.16 | $24.78 | $24.06 | $24.74 | $24.74 | 412,340 |
2022-02-07 | $23.75 | $24.14 | $23.74 | $24.00 | $24.00 | 267,560 |
2022-02-04 | $23.10 | $23.69 | $23.03 | $23.58 | $23.58 | 115,727 |
2022-02-03 | $23.30 | $23.41 | $22.96 | $22.97 | $22.97 | 169,845 |
2022-02-02 | $23.97 | $23.97 | $23.34 | $23.53 | $23.53 | 151,567 |
2022-02-01 | $23.52 | $23.76 | $23.31 | $23.76 | $23.76 | 135,974 |
2022-01-31 | $22.40 | $23.38 | $22.40 | $23.38 | $23.38 | 126,604 |
2022-01-28 | $21.89 | $22.24 | $21.59 | $22.23 | $22.23 | 183,455 |
2022-01-27 | $22.51 | $22.51 | $21.82 | $21.88 | $21.88 | 200,722 |
2022-01-26 | $23.09 | $23.22 | $22.30 | $22.45 | $22.45 | 156,950 |
2022-01-25 | $22.36 | $22.87 | $22.13 | $22.61 | $22.61 | 184,546 |
2022-01-24 | $22.48 | $22.78 | $21.60 | $22.70 | $22.70 | 309,607 |
2022-01-21 | $23.61 | $23.62 | $23.12 | $23.14 | $23.14 | 218,840 |
2022-01-20 | $23.68 | $24.26 | $23.60 | $23.64 | $23.64 | 179,944 |
2022-01-19 | $23.50 | $23.67 | $23.27 | $23.27 | $23.27 | 90,882 |
2022-01-18 | $23.57 | $23.73 | $23.25 | $23.29 | $23.29 | 148,779 |
2022-01-14 | $23.76 | $23.92 | $23.44 | $23.81 | $23.81 | 79,939 |
2022-01-13 | $24.28 | $24.42 | $23.93 | $24.01 | $24.01 | 139,687 |
2022-01-12 | $24.53 | $24.56 | $24.20 | $24.34 | $24.34 | 147,108 |
2022-01-11 | $23.96 | $24.48 | $23.87 | $24.40 | $24.40 | 125,395 |
2022-01-10 | $23.93 | $23.93 | $23.33 | $23.91 | $23.91 | 155,638 |
2022-01-07 | $24.00 | $24.22 | $23.85 | $24.13 | $24.13 | 179,589 |
2022-01-06 | $24.15 | $24.40 | $23.79 | $24.05 | $24.05 | 145,273 |
2022-01-05 | $24.92 | $25.11 | $24.28 | $24.30 | $24.30 | 151,528 |
2022-01-04 | $25.20 | $25.28 | $24.86 | $24.99 | $24.99 | 306,825 |
2022-01-03 | $24.67 | $25.02 | $24.44 | $24.98 | $24.98 | 256,565 |
2021-12-31 | $24.50 | $24.69 | $24.35 | $24.37 | $24.37 | 209,838 |
2021-12-30 | $24.32 | $24.75 | $24.27 | $24.57 | $24.57 | 265,872 |
2021-12-29 | $24.43 | $24.47 | $24.16 | $24.32 | $24.32 | 173,868 |
2021-12-28 | $24.49 | $24.81 | $24.43 | $24.53 | $24.53 | 170,727 |
2021-12-27 | $24.40 | $24.70 | $24.37 | $24.55 | $24.55 | 306,813 |
2021-12-23 | $24.45 | $24.64 | $24.32 | $24.59 | $24.59 | 173,738 |
2021-12-22 | $24.15 | $24.45 | $24.00 | $24.40 | $24.40 | 275,936 |
2021-12-21 | $23.25 | $24.08 | $23.20 | $24.06 | $24.06 | 479,868 |
2021-12-20 | $22.48 | $22.98 | $22.45 | $22.88 | $22.88 | 305,451 |
2021-12-17 | $22.80 | $23.38 | $22.57 | $23.30 | $23.30 | 186,401 |
2021-12-16 | $23.57 | $23.66 | $22.99 | $23.09 | $23.09 | 629,200 |
2021-12-15 | $23.48 | $23.58 | $22.87 | $23.47 | $23.47 | 331,416 |
2021-12-14 | $23.45 | $23.87 | $23.40 | $23.47 | $23.47 | 225,579 |
2021-12-13 | $24.09 | $24.12 | $23.53 | $23.60 | $23.60 | 381,840 |
2021-12-10 | $24.81 | $24.99 | $24.42 | $24.56 | $24.56 | 84,391 |
2021-12-09 | $25.01 | $25.19 | $24.77 | $24.82 | $24.82 | 199,451 |
2021-12-08 | $25.00 | $25.46 | $24.78 | $25.27 | $25.27 | 291,020 |
2021-12-07 | $25.00 | $25.24 | $24.75 | $24.89 | $24.89 | 603,231 |
2021-12-06 | $23.19 | $24.40 | $23.10 | $24.27 | $24.27 | 737,197 |
2021-12-03 | $24.00 | $24.07 | $22.72 | $23.03 | $23.03 | 647,292 |
2021-12-02 | $23.45 | $23.75 | $23.18 | $23.70 | $23.70 | 519,534 |
2021-12-01 | $24.07 | $24.28 | $23.16 | $23.17 | $23.17 | 758,537 |
2021-11-30 | $23.68 | $23.92 | $23.13 | $23.50 | $23.50 | 600,508 |
2021-11-29 | $24.37 | $24.37 | $23.70 | $23.95 | $23.95 | 312,195 |
2021-11-26 | $23.98 | $24.05 | $23.48 | $23.97 | $23.97 | 881,168 |
2021-11-24 | $25.47 | $25.70 | $25.24 | $25.62 | $25.62 | 306,767 |
2021-11-23 | $25.74 | $25.97 | $25.45 | $25.69 | $25.69 | 247,397 |
2021-11-22 | $26.42 | $26.42 | $25.67 | $25.78 | $25.78 | 299,538 |
2021-11-19 | $26.72 | $26.72 | $26.45 | $26.52 | $26.52 | 311,806 |
2021-11-18 | $27.24 | $27.24 | $26.68 | $27.05 | $27.05 | 310,352 |
2021-11-17 | $27.53 | $27.75 | $27.18 | $27.26 | $27.26 | 388,205 |
2021-11-16 | $28.00 | $28.00 | $27.58 | $27.65 | $27.65 | 345,804 |
2021-11-15 | $28.32 | $28.32 | $27.96 | $28.01 | $28.01 | 159,385 |
2021-11-12 | $28.09 | $28.12 | $27.92 | $28.10 | $28.10 | 222,589 |
2021-11-11 | $28.44 | $28.44 | $28.03 | $28.09 | $28.09 | 197,650 |
2021-11-10 | $28.61 | $28.70 | $27.94 | $28.16 | $28.16 | 563,675 |
2021-11-09 | $29.29 | $29.29 | $28.63 | $28.89 | $28.89 | 387,985 |
2021-11-08 | $29.85 | $29.86 | $29.36 | $29.39 | $29.39 | 969,235 |
2021-11-05 | $28.42 | $28.72 | $28.28 | $28.70 | $28.70 | 1,394,983 |
2021-11-04 | $27.58 | $27.58 | $27.16 | $27.22 | $27.22 | 253,793 |
2021-11-03 | $27.30 | $27.50 | $27.10 | $27.47 | $27.47 | 234,194 |
2021-11-02 | $27.80 | $27.90 | $27.15 | $27.20 | $27.20 | 220,938 |
2021-11-01 | $27.31 | $27.80 | $27.31 | $27.79 | $27.79 | 107,454 |
2021-10-29 | $27.46 | $27.55 | $27.10 | $27.24 | $27.24 | 158,592 |
2021-10-28 | $27.35 | $27.63 | $27.22 | $27.60 | $27.60 | 61,730 |
2021-10-27 | $27.32 | $27.45 | $27.20 | $27.24 | $27.24 | 107,628 |
2021-10-26 | $27.61 | $27.77 | $27.34 | $27.40 | $27.40 | 127,188 |
2021-10-25 | $27.45 | $27.53 | $27.19 | $27.40 | $27.40 | 407,250 |
2021-10-22 | $27.94 | $27.94 | $27.36 | $27.43 | $27.43 | 174,317 |
2021-10-21 | $28.11 | $28.24 | $27.95 | $28.00 | $28.00 | 855,705 |
2021-10-20 | $28.70 | $28.70 | $28.31 | $28.35 | $28.35 | 144,170 |
2021-10-19 | $28.91 | $28.91 | $28.72 | $28.74 | $28.74 | 153,986 |
2021-10-18 | $28.97 | $29.06 | $28.81 | $28.86 | $28.86 | 169,490 |
2021-10-15 | $29.05 | $29.28 | $29.01 | $29.14 | $29.14 | 134,961 |
2021-10-14 | $28.82 | $28.85 | $28.66 | $28.74 | $28.74 | 110,294 |
2021-10-13 | $28.61 | $28.74 | $28.40 | $28.62 | $28.62 | 70,275 |
2021-10-12 | $28.59 | $28.67 | $28.41 | $28.46 | $28.46 | 82,533 |
2021-10-11 | $28.89 | $28.96 | $28.46 | $28.50 | $28.50 | 77,864 |
2021-10-08 | $28.83 | $29.09 | $28.72 | $28.87 | $28.87 | 90,995 |
2021-10-07 | $28.49 | $28.65 | $28.35 | $28.57 | $28.57 | 842,882 |
2021-10-06 | $27.89 | $28.29 | $27.61 | $28.21 | $28.21 | 117,171 |
2021-10-05 | $28.77 | $28.92 | $28.54 | $28.67 | $28.67 | 111,911 |
2021-10-04 | $29.11 | $29.17 | $28.48 | $28.54 | $28.54 | 232,948 |
2021-10-01 | $28.60 | $29.27 | $28.60 | $29.26 | $29.26 | 216,275 |
2021-09-30 | $28.25 | $28.46 | $28.05 | $28.39 | $28.39 | 151,661 |
2021-09-29 | $28.36 | $28.63 | $27.97 | $28.00 | $28.00 | 91,018 |
2021-09-28 | $28.78 | $28.78 | $28.12 | $28.14 | $28.14 | 184,160 |
2021-09-27 | $28.84 | $29.12 | $28.84 | $28.97 | $28.97 | 485,497 |
2021-09-24 | $28.30 | $28.74 | $28.30 | $28.73 | $28.73 | 233,002 |
2021-09-23 | $27.93 | $28.51 | $27.93 | $28.51 | $28.51 | 685,864 |
2021-09-22 | $27.42 | $27.76 | $27.42 | $27.59 | $27.59 | 128,920 |
2021-09-21 | $27.05 | $27.35 | $27.01 | $27.25 | $27.25 | 217,791 |
2021-09-20 | $26.08 | $26.62 | $26.04 | $26.40 | $26.40 | 101,877 |
2021-09-17 | $27.00 | $27.16 | $26.80 | $26.86 | $26.86 | 42,662 |
2021-09-16 | $26.64 | $26.90 | $26.55 | $26.83 | $26.83 | 62,618 |
2021-09-15 | $26.69 | $26.94 | $26.50 | $26.84 | $26.84 | 277,748 |
2021-09-14 | $27.32 | $27.32 | $26.81 | $26.89 | $26.89 | 74,832 |
2021-09-13 | $27.09 | $27.28 | $26.70 | $27.07 | $27.07 | 176,897 |
2021-09-10 | $27.30 | $27.68 | $26.97 | $27.00 | $27.00 | 92,087 |
2021-09-09 | $27.17 | $27.42 | $27.02 | $27.26 | $27.26 | 207,369 |
2021-09-08 | $27.50 | $27.59 | $27.05 | $27.24 | $27.24 | 102,921 |
2021-09-07 | $27.10 | $27.39 | $27.01 | $27.36 | $27.36 | 98,527 |
2021-09-03 | $27.10 | $27.26 | $26.86 | $27.04 | $27.04 | 58,512 |
2021-09-02 | $27.24 | $27.48 | $27.03 | $27.07 | $27.07 | 144,767 |
2021-09-01 | $27.36 | $27.58 | $27.22 | $27.37 | $27.37 | 82,236 |
2021-08-31 | $26.74 | $27.00 | $26.66 | $26.95 | $26.95 | 83,080 |
2021-08-30 | $26.95 | $26.95 | $26.54 | $26.59 | $26.59 | 105,674 |
2021-08-27 | $26.56 | $26.88 | $26.50 | $26.73 | $26.73 | 68,804 |
2021-08-26 | $26.90 | $26.95 | $26.35 | $26.42 | $26.42 | 104,933 |
2021-08-25 | $26.66 | $26.95 | $26.50 | $26.91 | $26.91 | 195,329 |
2021-08-24 | $25.82 | $26.50 | $25.54 | $26.50 | $26.50 | 428,385 |
2021-08-23 | $24.82 | $25.35 | $24.82 | $25.30 | $25.30 | 154,116 |
2021-08-20 | $24.66 | $24.66 | $24.47 | $24.63 | $24.63 | 129,873 |
2021-08-19 | $24.81 | $25.02 | $24.73 | $24.83 | $24.83 | 109,279 |
2021-08-18 | $24.97 | $25.45 | $24.90 | $25.07 | $25.07 | 134,590 |
2021-08-17 | $25.33 | $25.33 | $24.81 | $24.90 | $24.90 | 460,799 |
2021-08-16 | $26.21 | $26.21 | $25.80 | $25.87 | $25.87 | 167,314 |
2021-08-13 | $26.70 | $26.72 | $26.50 | $26.50 | $26.50 | 190,691 |
2021-08-12 | $26.81 | $27.06 | $26.51 | $26.69 | $26.69 | 107,271 |
2021-08-11 | $26.84 | $26.98 | $26.70 | $26.97 | $26.97 | 73,974 |
2021-08-10 | $26.84 | $26.90 | $26.71 | $26.77 | $26.77 | 136,770 |
2021-08-09 | $26.87 | $26.93 | $26.62 | $26.68 | $26.68 | 98,190 |
2021-08-06 | $27.20 | $27.20 | $26.81 | $26.94 | $26.94 | 137,485 |
2021-08-05 | $26.42 | $27.05 | $26.42 | $26.94 | $26.94 | 305,888 |
2021-08-04 | $26.66 | $26.72 | $26.40 | $26.40 | $26.40 | 154,299 |
2021-08-03 | $27.09 | $27.09 | $26.41 | $26.60 | $26.60 | 337,046 |
2021-08-02 | $27.18 | $27.47 | $27.01 | $27.07 | $27.07 | 108,228 |
2021-07-30 | $27.56 | $27.83 | $27.26 | $27.29 | $27.29 | 68,371 |
2021-07-29 | $28.00 | $28.10 | $27.77 | $28.03 | $28.03 | 162,547 |
2021-07-28 | $27.60 | $27.80 | $27.48 | $27.75 | $27.75 | 95,192 |
2021-07-27 | $27.47 | $27.47 | $27.02 | $27.37 | $27.37 | 100,937 |
2021-07-26 | $27.24 | $27.68 | $27.20 | $27.55 | $27.55 | 106,087 |
2021-07-23 | $27.87 | $27.90 | $27.48 | $27.49 | $27.49 | 89,283 |
2021-07-22 | $27.95 | $28.00 | $27.65 | $27.88 | $27.88 | 136,710 |
2021-07-21 | $27.30 | $27.89 | $27.12 | $27.86 | $27.86 | 119,862 |
2021-07-20 | $26.49 | $27.16 | $26.42 | $27.05 | $27.05 | 165,030 |
2021-07-19 | $26.76 | $26.80 | $26.38 | $26.61 | $26.61 | 225,728 |
2021-07-16 | $28.08 | $28.08 | $27.39 | $27.49 | $27.49 | 76,488 |
2021-07-15 | $28.00 | $28.08 | $27.60 | $27.77 | $27.77 | 93,502 |
2021-07-14 | $28.58 | $28.77 | $28.12 | $28.14 | $28.14 | 129,277 |
2021-07-13 | $28.58 | $28.75 | $28.50 | $28.59 | $28.59 | 170,599 |
2021-07-12 | $28.75 | $28.75 | $28.50 | $28.69 | $28.69 | 122,977 |
2021-07-09 | $28.39 | $28.78 | $28.15 | $28.75 | $28.75 | 114,267 |
2021-07-08 | $27.93 | $28.25 | $27.69 | $28.06 | $28.06 | 241,165 |
2021-07-07 | $29.37 | $29.52 | $28.55 | $28.64 | $28.64 | 758,220 |
2021-07-06 | $29.90 | $30.00 | $29.30 | $29.55 | $29.55 | 1,589,598 |
2021-07-02 | $30.03 | $30.10 | $29.90 | $29.99 | $29.99 | 87,848 |
2021-07-01 | $29.74 | $30.05 | $29.72 | $29.85 | $29.85 | 97,097 |
2021-06-30 | $29.60 | $29.85 | $29.55 | $29.80 | $29.80 | 126,484 |
2021-06-29 | $29.81 | $29.88 | $29.58 | $29.59 | $29.59 | 261,329 |
2021-06-28 | $30.62 | $30.62 | $29.80 | $29.93 | $29.93 | 228,393 |
2021-06-25 | $30.93 | $30.99 | $30.68 | $30.84 | $30.84 | 170,450 |
2021-06-24 | $30.97 | $31.00 | $30.58 | $30.93 | $30.93 | 149,184 |
2021-06-23 | $30.74 | $31.06 | $30.60 | $30.94 | $30.94 | 80,274 |
2021-06-22 | $30.48 | $30.60 | $30.22 | $30.57 | $30.57 | 141,425 |
2021-06-21 | $30.43 | $30.50 | $30.00 | $30.50 | $30.50 | 141,913 |
2021-06-18 | $30.47 | $30.79 | $30.12 | $30.22 | $30.22 | 135,829 |
2021-06-17 | $30.85 | $31.10 | $30.71 | $30.97 | $30.97 | 103,305 |
2021-06-16 | $30.85 | $30.96 | $30.44 | $30.71 | $30.71 | 188,483 |
2021-06-15 | $31.03 | $31.13 | $30.85 | $30.96 | $30.96 | 703,857 |
2021-06-14 | $31.41 | $31.50 | $31.20 | $31.34 | $31.34 | 133,923 |
2021-06-11 | $31.33 | $31.47 | $31.22 | $31.44 | $31.44 | 129,195 |
2021-06-10 | $31.40 | $31.52 | $31.02 | $31.37 | $31.37 | 222,805 |
2021-06-09 | $31.56 | $31.67 | $31.37 | $31.49 | $31.49 | 200,866 |
2021-06-08 | $31.39 | $31.49 | $31.12 | $31.34 | $31.34 | 129,451 |
2021-06-07 | $31.31 | $31.33 | $31.00 | $31.17 | $31.17 | 414,248 |
2021-06-04 | $31.46 | $31.59 | $31.24 | $31.46 | $31.46 | 215,138 |
2021-06-03 | $31.64 | $31.85 | $31.21 | $31.49 | $31.49 | 640,366 |
2021-06-02 | $32.01 | $32.06 | $31.76 | $31.94 | $31.94 | 459,859 |
2021-06-01 | $32.00 | $32.07 | $31.44 | $31.73 | $31.73 | 375,737 |
2021-05-28 | $31.00 | $31.25 | $30.94 | $31.17 | $31.17 | 229,746 |
2021-05-27 | $30.76 | $30.97 | $30.57 | $30.96 | $30.96 | 205,971 |
2021-05-26 | $30.17 | $30.68 | $30.15 | $30.61 | $30.61 | 196,493 |
2021-05-25 | $30.00 | $30.25 | $29.71 | $29.80 | $29.80 | 146,350 |
2021-05-24 | $29.48 | $29.71 | $29.25 | $29.68 | $29.68 | 146,165 |
2021-05-21 | $29.50 | $29.68 | $29.20 | $29.24 | $29.24 | 67,475 |
2021-05-20 | $29.37 | $29.58 | $29.21 | $29.46 | $29.46 | 150,809 |
2021-05-19 | $28.94 | $29.50 | $28.87 | $29.49 | $29.49 | 97,411 |
2021-05-18 | $29.22 | $29.70 | $29.22 | $29.48 | $29.48 | 236,346 |
2021-05-17 | $28.75 | $28.91 | $28.38 | $28.80 | $28.80 | 247,066 |
2021-05-14 | $28.20 | $28.72 | $28.01 | $28.68 | $28.68 | 236,578 |
2021-05-13 | $27.75 | $28.06 | $27.20 | $27.62 | $27.62 | 324,564 |
2021-05-12 | $28.35 | $28.65 | $27.58 | $27.66 | $27.66 | 330,246 |
2021-05-11 | $28.00 | $28.78 | $27.85 | $28.61 | $28.61 | 467,183 |
2021-05-10 | $29.60 | $29.60 | $28.68 | $28.76 | $28.76 | 147,428 |
2021-05-07 | $28.70 | $29.55 | $28.70 | $29.32 | $29.32 | 155,566 |
2021-05-06 | $28.90 | $28.93 | $28.20 | $28.52 | $28.52 | 432,891 |
2021-05-05 | $29.57 | $29.61 | $28.93 | $29.05 | $29.05 | 170,300 |
2021-05-04 | $29.86 | $29.87 | $29.00 | $29.34 | $29.34 | 245,940 |
2021-05-03 | $30.28 | $30.43 | $30.05 | $30.11 | $30.11 | 121,445 |
2021-04-30 | $30.50 | $30.67 | $30.06 | $30.16 | $30.16 | 137,787 |
2021-04-29 | $31.37 | $31.42 | $30.38 | $30.75 | $30.75 | 239,684 |
2021-04-28 | $31.09 | $31.21 | $30.83 | $31.16 | $31.16 | 133,246 |
2021-04-27 | $30.95 | $31.25 | $30.90 | $31.20 | $31.20 | 1,159,102 |
2021-04-26 | $30.77 | $31.09 | $30.70 | $30.84 | $30.84 | 166,126 |
2021-04-23 | $30.19 | $30.47 | $29.99 | $30.47 | $30.47 | 115,433 |
2021-04-22 | $29.92 | $30.37 | $29.69 | $29.99 | $29.99 | 136,000 |
2021-04-21 | $28.85 | $29.79 | $28.81 | $29.78 | $29.78 | 240,635 |
2021-04-20 | $30.28 | $30.30 | $29.10 | $29.33 | $29.33 | 351,695 |
2021-04-19 | $30.59 | $30.68 | $30.32 | $30.48 | $30.48 | 187,092 |
2021-04-16 | $30.46 | $30.65 | $30.23 | $30.54 | $30.54 | 140,441 |
2021-04-15 | $30.75 | $30.75 | $30.27 | $30.49 | $30.49 | 193,621 |
2021-04-14 | $30.20 | $30.76 | $30.20 | $30.45 | $30.45 | 251,664 |
2021-04-13 | $30.01 | $30.22 | $29.66 | $30.13 | $30.13 | 247,485 |
2021-04-12 | $30.75 | $30.84 | $30.00 | $30.14 | $30.14 | 414,385 |
2021-04-09 | $31.10 | $31.10 | $30.59 | $30.74 | $30.74 | 387,600 |
2021-04-08 | $31.41 | $31.41 | $30.84 | $31.20 | $31.20 | 249,044 |
2021-04-07 | $31.84 | $31.93 | $31.07 | $31.23 | $31.23 | 240,865 |
2021-04-06 | $32.01 | $32.04 | $31.66 | $31.75 | $31.75 | 292,081 |
2021-04-05 | $32.35 | $32.38 | $31.78 | $31.88 | $31.88 | 848,481 |
2021-04-01 | $31.50 | $31.87 | $31.37 | $31.75 | $31.75 | 287,484 |
2021-03-31 | $31.16 | $31.40 | $30.95 | $31.26 | $31.26 | 431,870 |
2021-03-30 | $30.61 | $31.09 | $30.49 | $30.94 | $30.94 | 169,774 |
2021-03-29 | $31.00 | $31.02 | $30.23 | $30.66 | $30.66 | 259,424 |
2021-03-26 | $31.27 | $31.30 | $30.57 | $31.01 | $31.01 | 570,214 |
2021-03-25 | $29.42 | $30.80 | $29.20 | $30.77 | $30.77 | 331,668 |
2021-03-24 | $31.10 | $31.34 | $29.99 | $30.00 | $30.00 | 376,217 |
2021-03-23 | $31.85 | $31.90 | $30.67 | $30.73 | $30.73 | 473,138 |
2021-03-22 | $33.12 | $33.12 | $32.04 | $32.17 | $32.17 | 503,966 |
2021-03-19 | $33.39 | $33.39 | $32.39 | $33.20 | $33.20 | 322,328 |
2021-03-18 | $34.09 | $34.09 | $32.90 | $33.00 | $33.00 | 417,960 |
2021-03-17 | $33.15 | $34.40 | $32.80 | $34.27 | $34.27 | 351,513 |
2021-03-16 | $34.53 | $34.54 | $33.40 | $33.66 | $33.66 | 532,757 |
2021-03-15 | $33.96 | $34.50 | $33.75 | $34.45 | $34.45 | 927,281 |
2021-03-12 | $32.65 | $33.59 | $32.26 | $33.49 | $33.49 | 429,291 |
2021-03-11 | $32.08 | $32.99 | $31.90 | $32.98 | $32.98 | 618,573 |
2021-03-10 | $31.70 | $31.75 | $31.12 | $31.49 | $31.49 | 768,242 |
2021-03-09 | $31.15 | $31.47 | $30.85 | $31.27 | $31.27 | 340,212 |
2021-03-08 | $30.81 | $30.90 | $30.03 | $30.18 | $30.18 | 811,649 |
2021-03-05 | $31.20 | $31.20 | $29.20 | $30.90 | $30.90 | 750,359 |
2021-03-04 | $32.50 | $32.62 | $30.15 | $30.91 | $30.91 | 880,675 |
2021-03-03 | $32.95 | $33.08 | $32.25 | $32.49 | $32.49 | 458,282 |
2021-03-02 | $33.00 | $33.06 | $32.65 | $32.72 | $32.72 | 311,370 |
2021-03-01 | $33.15 | $33.30 | $32.83 | $33.06 | $33.06 | 824,335 |
2021-02-26 | $32.26 | $32.95 | $31.52 | $32.74 | $32.74 | 555,670 |
2021-02-25 | $34.08 | $34.25 | $31.68 | $31.91 | $31.91 | 1,237,831 |
2021-02-24 | $32.92 | $34.00 | $32.65 | $33.91 | $33.91 | 1,303,757 |
2021-02-23 | $32.45 | $32.67 | $30.62 | $32.62 | $32.62 | 819,623 |
2021-02-22 | $31.86 | $32.56 | $31.81 | $32.13 | $32.13 | 786,615 |
2021-02-19 | $31.47 | $32.14 | $31.47 | $32.04 | $32.04 | 437,350 |
2021-02-18 | $30.88 | $31.47 | $30.68 | $31.29 | $31.29 | 383,850 |
2021-02-17 | $31.07 | $31.23 | $30.55 | $31.20 | $31.20 | 419,048 |
2021-02-16 | $30.83 | $31.13 | $30.55 | $30.80 | $30.80 | 613,953 |
2021-02-12 | $29.00 | $29.86 | $28.50 | $29.79 | $29.79 | 204,736 |
2021-02-11 | $29.74 | $29.74 | $28.86 | $29.17 | $29.17 | 168,647 |
2021-02-10 | $30.04 | $30.05 | $29.26 | $29.70 | $29.70 | 274,945 |
2021-02-09 | $30.04 | $30.06 | $29.16 | $29.59 | $29.59 | 394,787 |
2021-02-08 | $29.70 | $30.21 | $29.60 | $30.17 | $30.17 | 330,168 |
2021-02-05 | $28.61 | $29.60 | $28.60 | $29.24 | $29.24 | 399,957 |
2021-02-04 | $27.80 | $28.21 | $27.51 | $28.20 | $28.20 | 171,770 |
2021-02-03 | $27.43 | $27.74 | $27.30 | $27.56 | $27.56 | 211,713 |
2021-02-02 | $26.52 | $26.98 | $26.52 | $26.94 | $26.94 | 133,209 |
2021-02-01 | $25.69 | $26.10 | $25.67 | $26.07 | $26.07 | 145,276 |
2021-01-29 | $26.30 | $26.30 | $25.14 | $25.25 | $25.25 | 358,594 |
2021-01-28 | $26.16 | $26.59 | $25.85 | $26.28 | $26.28 | 170,534 |
2021-01-27 | $26.25 | $27.74 | $25.60 | $26.24 | $26.24 | 116,727 |
2021-01-26 | $26.47 | $26.68 | $26.47 | $26.64 | $26.64 | 78,319 |
2021-01-25 | $26.23 | $26.57 | $25.75 | $26.47 | $26.47 | 98,325 |
2021-01-22 | $26.22 | $26.45 | $26.20 | $26.40 | $26.40 | 69,154 |
2021-01-21 | $26.36 | $26.52 | $26.01 | $26.47 | $26.47 | 209,757 |
2021-01-20 | $26.38 | $26.43 | $26.12 | $26.35 | $26.35 | 193,106 |
2021-01-19 | $26.01 | $26.19 | $25.83 | $26.10 | $26.10 | 118,581 |
2021-01-15 | $26.39 | $26.42 | $25.96 | $26.00 | $26.00 | 129,068 |
2021-01-14 | $26.18 | $26.61 | $26.18 | $26.52 | $26.52 | 147,092 |
2021-01-13 | $26.00 | $26.08 | $25.85 | $25.94 | $25.94 | 54,339 |
2021-01-12 | $25.73 | $26.24 | $25.65 | $26.16 | $26.16 | 71,407 |
2021-01-11 | $25.57 | $25.91 | $25.52 | $25.81 | $25.81 | 109,549 |
2021-01-08 | $25.96 | $26.21 | $25.83 | $26.19 | $26.19 | 130,063 |
2021-01-07 | $25.72 | $25.99 | $25.59 | $25.94 | $25.94 | 107,828 |
2021-01-06 | $25.83 | $26.31 | $25.72 | $25.94 | $25.94 | 151,734 |
2021-01-05 | $25.28 | $25.96 | $25.27 | $25.91 | $25.91 | 118,083 |
2021-01-04 | $26.12 | $26.32 | $25.13 | $25.36 | $25.36 | 129,193 |
2020-12-31 | $25.81 | $25.96 | $25.59 | $25.90 | $25.90 | 90,127 |
2020-12-30 | $25.59 | $25.98 | $25.55 | $25.85 | $25.85 | 116,569 |
2020-12-29 | $25.53 | $25.63 | $25.29 | $25.55 | $25.55 | 133,266 |
2020-12-28 | $25.09 | $25.35 | $25.09 | $25.21 | $25.21 | 124,926 |
2020-12-24 | $25.10 | $25.17 | $25.02 | $25.04 | $25.04 | 25,834 |
2020-12-23 | $24.78 | $25.09 | $24.78 | $24.96 | $24.96 | 68,402 |
2020-12-22 | $24.79 | $24.80 | $24.58 | $24.63 | $24.63 | 56,147 |
2020-12-21 | $25.11 | $25.20 | $24.44 | $24.94 | $24.94 | 137,318 |
2020-12-18 | $25.59 | $25.59 | $25.25 | $25.38 | $25.38 | 71,843 |
2020-12-17 | $25.72 | $25.72 | $25.55 | $25.56 | $25.56 | 52,789 |
2020-12-16 | $25.81 | $25.90 | $25.55 | $25.65 | $25.65 | 45,189 |
2020-12-15 | $25.45 | $25.88 | $25.42 | $25.88 | $25.88 | 64,121 |
2020-12-14 | $25.86 | $25.87 | $25.21 | $25.33 | $25.33 | 62,893 |
2020-12-11 | $26.10 | $26.10 | $25.53 | $25.62 | $25.61 | 55,732 |
2020-12-10 | $25.24 | $26.11 | $25.23 | $26.06 | $26.05 | 86,523 |
2020-12-09 | $25.72 | $25.98 | $25.43 | $25.65 | $25.64 | 82,984 |
2020-12-08 | $25.79 | $26.20 | $25.76 | $25.82 | $25.81 | 66,000 |
2020-12-07 | $26.02 | $26.20 | $26.00 | $26.05 | $26.04 | 78,818 |
2020-12-04 | $25.87 | $26.25 | $25.80 | $26.23 | $26.22 | 118,751 |
2020-12-03 | $25.63 | $26.07 | $25.59 | $25.93 | $25.92 | 207,813 |
2020-12-02 | $24.83 | $25.50 | $24.75 | $25.46 | $25.45 | 125,741 |
2020-12-01 | $24.95 | $24.95 | $24.61 | $24.65 | $24.64 | 321,981 |
2020-11-30 | $24.75 | $24.85 | $24.25 | $24.38 | $24.37 | 112,766 |
2020-11-27 | $24.78 | $24.94 | $24.76 | $24.87 | $24.86 | 80,415 |
2020-11-25 | $24.87 | $24.91 | $24.52 | $24.78 | $24.77 | 80,949 |
2020-11-24 | $24.58 | $24.86 | $24.42 | $24.86 | $24.85 | 138,786 |
2020-11-23 | $23.84 | $24.22 | $23.71 | $24.15 | $24.14 | 120,932 |
2020-11-20 | $23.82 | $23.82 | $23.50 | $23.52 | $23.51 | 41,209 |
2020-11-19 | $23.21 | $23.63 | $23.20 | $23.59 | $23.58 | 34,487 |
2020-11-18 | $23.62 | $23.85 | $23.33 | $23.40 | $23.39 | 109,973 |
2020-11-17 | $23.12 | $23.56 | $23.09 | $23.50 | $23.49 | 131,112 |
2020-11-16 | $23.27 | $23.45 | $23.05 | $23.36 | $23.35 | 178,864 |
2020-11-13 | $21.90 | $22.53 | $21.71 | $22.46 | $22.45 | 47,628 |
2020-11-12 | $22.29 | $22.29 | $21.65 | $21.69 | $21.68 | 109,304 |
2020-11-11 | $22.72 | $22.72 | $22.25 | $22.44 | $22.43 | 91,000 |
2020-11-10 | $22.69 | $23.09 | $22.26 | $22.45 | $22.44 | 125,607 |
2020-11-09 | $22.78 | $23.48 | $22.20 | $23.15 | $23.14 | 353,265 |
2020-11-06 | $19.33 | $19.66 | $19.33 | $19.58 | $19.57 | 10,745 |
2020-11-05 | $19.13 | $19.49 | $19.12 | $19.36 | $19.35 | 26,135 |
2020-11-04 | $18.62 | $18.91 | $18.57 | $18.68 | $18.67 | 21,245 |
2020-11-03 | $17.90 | $18.24 | $17.76 | $18.13 | $18.12 | 33,894 |
2020-11-02 | $17.50 | $17.62 | $17.44 | $17.49 | $17.48 | 9,697 |
2020-10-30 | $17.60 | $17.66 | $17.16 | $17.44 | $17.43 | 246,321 |
2020-10-29 | $17.47 | $17.74 | $17.47 | $17.70 | $17.69 | 11,396 |
2020-10-28 | $17.97 | $17.97 | $17.50 | $17.57 | $17.56 | 27,747 |
2020-10-27 | $18.68 | $18.68 | $18.30 | $18.30 | $18.29 | 5,778 |
2020-10-26 | $19.04 | $19.04 | $18.44 | $18.60 | $18.60 | 30,205 |
2020-10-23 | $19.11 | $19.29 | $19.08 | $19.26 | $19.25 | 30,338 |
2020-10-22 | $18.51 | $19.04 | $18.44 | $19.03 | $19.02 | 34,999 |
2020-10-21 | $18.61 | $18.67 | $18.56 | $18.58 | $18.58 | 6,754 |
2020-10-20 | $18.69 | $18.83 | $18.69 | $18.74 | $18.73 | 5,486 |
2020-10-19 | $18.72 | $18.82 | $18.62 | $18.62 | $18.61 | 7,302 |
2020-10-16 | $18.64 | $18.73 | $18.64 | $18.66 | $18.65 | 16,484 |
2020-10-15 | $18.94 | $18.94 | $18.56 | $18.71 | $18.70 | 40,864 |
2020-10-14 | $19.19 | $19.26 | $19.06 | $19.07 | $19.06 | 18,364 |
2020-10-13 | $19.68 | $19.68 | $19.21 | $19.33 | $19.32 | 15,808 |
2020-10-12 | $19.87 | $20.01 | $19.56 | $19.99 | $19.98 | 252,024 |
2020-10-09 | $20.00 | $20.07 | $19.90 | $19.90 | $19.89 | 8,540 |
2020-10-08 | $19.77 | $19.97 | $19.62 | $19.95 | $19.94 | 5,424 |
2020-10-07 | $19.56 | $19.68 | $19.48 | $19.62 | $19.61 | 6,339 |
2020-10-06 | $19.19 | $19.57 | $19.19 | $19.21 | $19.20 | 45,933 |
2020-10-05 | $19.28 | $19.31 | $19.08 | $19.16 | $19.15 | 21,028 |
2020-10-02 | $18.86 | $19.00 | $18.85 | $19.00 | $18.99 | 9,159 |
2020-10-01 | $19.03 | $19.22 | $19.02 | $19.22 | $19.21 | 4,585 |
2020-09-30 | $19.02 | $19.09 | $18.99 | $19.04 | $19.03 | 2,718 |
2020-09-29 | $18.94 | $18.94 | $18.60 | $18.72 | $18.71 | 7,673 |
2020-09-28 | $18.75 | $18.95 | $18.75 | $18.88 | $18.87 | 5,152 |
2020-09-25 | $18.06 | $18.25 | $18.06 | $18.25 | $18.24 | 3,712 |
2020-09-24 | $18.33 | $18.33 | $18.05 | $18.23 | $18.22 | 13,020 |
2020-09-23 | $18.71 | $18.94 | $18.39 | $18.39 | $18.38 | 20,060 |
2020-09-22 | $18.97 | $18.97 | $18.58 | $18.81 | $18.80 | 16,941 |
2020-09-21 | $19.48 | $19.48 | $18.80 | $19.04 | $19.03 | 17,342 |
2020-09-18 | $20.00 | $20.00 | $19.83 | $19.91 | $19.90 | 6,418 |
2020-09-17 | $20.03 | $20.21 | $19.90 | $20.21 | $20.20 | 30,898 |
2020-09-16 | $20.08 | $20.48 | $20.08 | $20.26 | $20.26 | 17,398 |
2020-09-15 | $20.19 | $20.26 | $19.95 | $19.95 | $19.94 | 17,964 |
2020-09-14 | $20.00 | $20.01 | $19.81 | $19.98 | $19.98 | 23,650 |
2020-09-11 | $19.87 | $19.97 | $19.65 | $19.80 | $19.79 | 11,497 |
2020-09-10 | $20.27 | $20.33 | $19.85 | $19.87 | $19.86 | 17,113 |
2020-09-09 | $20.19 | $20.26 | $20.00 | $20.22 | $20.21 | 19,782 |
2020-09-08 | $20.07 | $20.36 | $19.98 | $20.14 | $20.13 | 23,054 |
2020-09-04 | $20.21 | $20.38 | $19.71 | $20.30 | $20.29 | 50,808 |
2020-09-03 | $20.65 | $20.74 | $20.03 | $20.21 | $20.20 | 54,535 |
2020-09-02 | $20.58 | $20.70 | $20.35 | $20.70 | $20.69 | 21,542 |
2020-09-01 | $20.51 | $20.58 | $20.38 | $20.57 | $20.56 | 25,188 |
2020-08-31 | $20.67 | $20.67 | $20.50 | $20.52 | $20.51 | 34,238 |
2020-08-28 | $20.43 | $20.86 | $20.43 | $20.79 | $20.78 | 15,837 |
2020-08-27 | $20.52 | $20.52 | $20.25 | $20.30 | $20.29 | 53,223 |
2020-08-26 | $20.25 | $20.35 | $20.22 | $20.26 | $20.25 | 85,768 |
2020-08-25 | $20.14 | $20.16 | $19.94 | $20.10 | $20.09 | 30,181 |
2020-08-24 | $19.67 | $19.91 | $19.65 | $19.79 | $19.78 | 7,823 |
2020-08-21 | $19.36 | $19.56 | $19.36 | $19.51 | $19.50 | 4,652 |
2020-08-20 | $18.99 | $19.26 | $18.90 | $19.26 | $19.25 | 8,876 |
2020-08-19 | $19.45 | $19.51 | $19.21 | $19.24 | $19.23 | 13,091 |
2020-08-18 | $19.39 | $19.47 | $19.28 | $19.44 | $19.43 | 4,008 |
2020-08-17 | $19.60 | $19.60 | $19.41 | $19.42 | $19.41 | 29,150 |
2020-08-14 | $19.75 | $19.75 | $19.45 | $19.50 | $19.50 | 12,696 |
2020-08-13 | $19.89 | $20.13 | $19.77 | $19.80 | $19.79 | 7,954 |
2020-08-12 | $20.00 | $20.15 | $19.90 | $19.94 | $19.93 | 13,838 |
2020-08-11 | $20.40 | $20.40 | $19.89 | $19.90 | $19.89 | 38,699 |
2020-08-10 | $19.33 | $19.45 | $19.17 | $19.43 | $19.42 | 4,946 |
2020-08-07 | $19.14 | $19.14 | $18.99 | $19.13 | $19.12 | 8,169 |
2020-08-06 | $19.03 | $19.33 | $19.00 | $19.25 | $19.24 | 5,241 |
2020-08-05 | $18.71 | $18.97 | $18.71 | $18.97 | $18.97 | 10,538 |
2020-08-04 | $18.67 | $18.80 | $18.55 | $18.57 | $18.57 | 5,448 |
2020-08-03 | $18.47 | $18.50 | $18.33 | $18.40 | $18.39 | 6,326 |
2020-07-31 | $18.71 | $18.79 | $18.43 | $18.56 | $18.55 | 5,923 |
2020-07-30 | $18.69 | $18.87 | $18.46 | $18.85 | $18.84 | 3,299 |
2020-07-29 | $18.66 | $18.85 | $18.58 | $18.85 | $18.84 | 3,073 |
2020-07-28 | $18.47 | $18.50 | $18.42 | $18.45 | $18.44 | 2,556 |
2020-07-27 | $18.49 | $18.50 | $18.33 | $18.50 | $18.49 | 4,145 |
2020-07-24 | $18.57 | $18.57 | $18.35 | $18.52 | $18.51 | 1,997 |
2020-07-23 | $18.89 | $18.94 | $18.66 | $18.67 | $18.67 | 9,895 |
2020-07-22 | $19.07 | $19.08 | $19.00 | $19.06 | $19.05 | 5,054 |
2020-07-21 | $18.99 | $19.19 | $18.99 | $19.12 | $19.11 | 25,914 |
2020-07-20 | $18.87 | $18.87 | $18.57 | $18.76 | $18.75 | 10,423 |
2020-07-17 | $18.84 | $18.89 | $18.73 | $18.80 | $18.79 | 4,269 |
2020-07-16 | $19.20 | $19.20 | $18.80 | $18.85 | $18.84 | 18,496 |
2020-07-15 | $19.00 | $19.32 | $19.00 | $19.31 | $19.30 | 12,256 |
2020-07-14 | $18.45 | $18.50 | $18.02 | $18.50 | $18.49 | 10,925 |
2020-07-13 | $19.51 | $19.57 | $18.63 | $18.63 | $18.62 | 14,301 |
2020-07-10 | $18.90 | $19.30 | $18.90 | $19.30 | $19.29 | 7,430 |
2020-07-09 | $18.97 | $18.97 | $18.56 | $18.84 | $18.83 | 5,175 |
2020-07-08 | $18.72 | $19.03 | $18.60 | $19.01 | $19.00 | 11,400 |
2020-07-07 | $18.87 | $18.89 | $18.67 | $18.72 | $18.71 | 11,931 |
2020-07-06 | $19.21 | $19.21 | $18.90 | $19.08 | $19.07 | 11,600 |
2020-07-02 | $18.86 | $18.88 | $18.61 | $18.65 | $18.64 | 5,168 |
2020-07-01 | $18.35 | $18.60 | $18.35 | $18.51 | $18.50 | 2,689 |
2020-06-30 | $18.25 | $18.44 | $18.21 | $18.42 | $18.41 | 6,204 |
2020-06-29 | $18.05 | $18.29 | $17.90 | $18.29 | $18.28 | 8,976 |
2020-06-26 | $18.74 | $18.74 | $18.03 | $18.16 | $18.15 | 5,756 |
2020-06-25 | $18.42 | $18.83 | $18.40 | $18.83 | $18.82 | 5,070 |
2020-06-24 | $19.14 | $19.14 | $18.45 | $18.71 | $18.70 | 43,564 |
2020-06-23 | $19.08 | $19.34 | $19.08 | $19.28 | $19.27 | 7,470 |
2020-06-22 | $19.02 | $19.02 | $18.85 | $18.98 | $18.97 | 5,562 |
2020-06-19 | $19.32 | $19.41 | $18.95 | $18.95 | $18.94 | 7,638 |
2020-06-18 | $18.91 | $19.18 | $18.79 | $19.04 | $19.03 | 8,722 |
2020-06-17 | $19.51 | $19.51 | $19.15 | $19.16 | $19.15 | 15,075 |
2020-06-16 | $19.74 | $20.02 | $19.33 | $19.35 | $19.34 | 4,952 |
2020-06-15 | $18.54 | $19.14 | $18.37 | $19.04 | $19.03 | 11,999 |
2020-06-12 | $19.50 | $19.58 | $19.00 | $19.30 | $19.29 | 13,331 |
2020-06-11 | $19.50 | $19.55 | $18.76 | $18.80 | $18.79 | 42,174 |
2020-06-10 | $21.30 | $21.31 | $20.50 | $20.69 | $20.68 | 15,487 |
2020-06-09 | $21.41 | $21.41 | $21.08 | $21.30 | $21.29 | 13,771 |
2020-06-08 | $21.90 | $21.95 | $21.67 | $21.78 | $21.77 | 30,701 |
2020-06-05 | $21.27 | $21.65 | $21.27 | $21.42 | $21.41 | 49,614 |
2020-06-04 | $20.01 | $20.39 | $20.00 | $20.22 | $20.21 | 18,718 |
2020-06-03 | $19.96 | $20.40 | $19.96 | $20.34 | $20.33 | 20,904 |
2020-06-02 | $19.40 | $19.51 | $19.26 | $19.51 | $19.50 | 12,677 |
2020-06-01 | $18.70 | $19.08 | $18.70 | $19.06 | $19.05 | 4,778 |
2020-05-29 | $18.52 | $18.52 | $18.12 | $18.41 | $18.40 | 8,952 |
2020-05-28 | $19.11 | $19.11 | $18.44 | $18.52 | $18.51 | 19,488 |
2020-05-27 | $19.48 | $19.48 | $18.81 | $19.13 | $19.12 | 51,346 |
2020-05-26 | $18.17 | $19.21 | $18.17 | $19.08 | $19.07 | 41,581 |
2020-05-22 | $17.44 | $17.56 | $17.33 | $17.55 | $17.54 | 12,541 |
2020-05-21 | $17.53 | $17.62 | $17.38 | $17.52 | $17.51 | 149,894 |
2020-05-20 | $18.22 | $18.22 | $17.31 | $17.41 | $17.40 | 13,953 |
2020-05-19 | $16.68 | $17.09 | $16.62 | $16.76 | $16.75 | 14,908 |
2020-05-18 | $15.88 | $16.72 | $15.88 | $16.72 | $16.71 | 20,095 |
2020-05-15 | $15.11 | $15.28 | $15.09 | $15.24 | $15.23 | 2,145 |
2020-05-14 | $15.03 | $15.22 | $14.62 | $15.22 | $15.21 | 3,334 |
2020-05-13 | $15.76 | $15.76 | $15.16 | $15.42 | $15.41 | 10,209 |
2020-05-12 | $16.03 | $16.27 | $15.93 | $15.93 | $15.92 | 9,007 |
2020-05-11 | $16.42 | $16.42 | $16.19 | $16.19 | $16.19 | 10,176 |
2020-05-08 | $16.21 | $16.40 | $16.21 | $16.37 | $16.36 | 7,254 |
2020-05-07 | $15.74 | $15.95 | $15.73 | $15.92 | $15.91 | 9,686 |
2020-05-06 | $15.37 | $15.37 | $15.11 | $15.19 | $15.18 | 6,007 |
2020-05-05 | $15.65 | $15.69 | $15.40 | $15.40 | $15.39 | 5,447 |
2020-05-04 | $15.60 | $15.60 | $15.27 | $15.43 | $15.42 | 5,453 |
2020-05-01 | $16.17 | $16.17 | $15.26 | $15.78 | $15.77 | 8,490 |
2020-04-30 | $16.81 | $16.87 | $16.43 | $16.56 | $16.55 | 10,919 |
2020-04-29 | $16.61 | $16.94 | $16.61 | $16.85 | $16.84 | 15,912 |
2020-04-28 | $16.39 | $16.40 | $16.05 | $16.21 | $16.20 | 20,328 |
2020-04-27 | $15.63 | $15.95 | $15.58 | $15.90 | $15.89 | 17,131 |
2020-04-24 | $15.26 | $16.03 | $15.17 | $15.38 | $15.37 | 9,797 |
2020-04-23 | $15.09 | $15.42 | $15.09 | $15.17 | $15.16 | 9,591 |
2020-04-22 | $15.05 | $15.13 | $14.99 | $15.10 | $15.09 | 5,575 |
2020-04-21 | $15.75 | $15.75 | $14.67 | $14.84 | $14.83 | 4,614 |
2020-04-20 | $15.53 | $15.62 | $15.35 | $15.44 | $15.43 | 7,504 |
2020-04-17 | $15.68 | $15.72 | $15.41 | $15.61 | $15.60 | 8,138 |
2020-04-16 | $15.08 | $15.17 | $14.92 | $15.05 | $15.05 | 5,810 |
2020-04-15 | $15.29 | $15.36 | $14.80 | $15.31 | $15.30 | 10,976 |
2020-04-14 | $15.70 | $15.92 | $15.50 | $15.61 | $15.60 | 4,469 |
2020-04-13 | $15.50 | $15.54 | $15.07 | $15.42 | $15.42 | 8,220 |
2020-04-09 | $15.70 | $16.12 | $15.66 | $15.75 | $15.74 | 16,547 |
2020-04-08 | $14.81 | $15.22 | $14.81 | $15.11 | $15.11 | 3,858 |
2020-04-07 | $14.96 | $15.18 | $14.54 | $14.56 | $14.56 | 18,069 |
2020-04-06 | $13.58 | $14.10 | $13.58 | $14.10 | $14.09 | 9,939 |
2020-04-03 | $12.82 | $12.88 | $12.74 | $12.88 | $12.87 | 7,466 |
2020-04-02 | $13.39 | $13.49 | $13.06 | $13.17 | $13.16 | 8,053 |
2020-04-01 | $14.00 | $14.08 | $13.46 | $13.46 | $13.45 | 17,089 |
2020-03-31 | $14.28 | $14.64 | $14.19 | $14.30 | $14.29 | 3,131 |
2020-03-30 | $14.40 | $14.62 | $13.78 | $14.10 | $14.09 | 10,482 |
2020-03-27 | $14.70 | $14.70 | $14.31 | $14.48 | $14.47 | 3,355 |
2020-03-26 | $14.83 | $15.39 | $14.75 | $15.29 | $15.28 | 10,856 |
2020-03-25 | $14.40 | $15.06 | $14.31 | $14.72 | $14.71 | 10,129 |
2020-03-24 | $13.45 | $13.88 | $13.41 | $13.88 | $13.87 | 8,285 |
2020-03-23 | $12.40 | $12.45 | $11.83 | $12.44 | $12.44 | 13,755 |
2020-03-20 | $12.89 | $13.21 | $12.20 | $12.22 | $12.22 | 21,328 |
2020-03-19 | $11.26 | $12.42 | $11.26 | $12.29 | $12.29 | 66,759 |
2020-03-18 | $12.25 | $12.44 | $11.24 | $11.72 | $11.72 | 9,800 |
2020-03-17 | $13.43 | $13.59 | $13.18 | $13.46 | $13.46 | 14,230 |
2020-03-16 | $13.65 | $14.18 | $13.54 | $13.89 | $13.88 | 10,971 |
2020-03-13 | $15.69 | $15.69 | $15.00 | $15.21 | $15.21 | 19,361 |
2020-03-12 | $16.01 | $16.32 | $15.11 | $15.16 | $15.16 | 8,297 |
2020-03-11 | $17.86 | $17.86 | $16.73 | $16.95 | $16.94 | 22,638 |
2020-03-10 | $18.49 | $18.49 | $17.82 | $18.33 | $18.32 | 1,317 |
2020-03-09 | $19.00 | $19.00 | $17.63 | $17.71 | $17.71 | 8,613 |
2020-03-06 | $19.42 | $19.48 | $19.15 | $19.30 | $19.29 | 2,795 |
2020-03-05 | $20.30 | $20.30 | $19.56 | $19.70 | $19.69 | 11,722 |
2020-03-04 | $20.50 | $20.79 | $20.30 | $20.78 | $20.77 | 5,705 |
2020-03-03 | $20.52 | $20.52 | $20.26 | $20.26 | $20.25 | 15,559 |
2020-03-02 | $20.50 | $20.55 | $20.34 | $20.55 | $20.54 | 906 |
2020-02-28 | $20.01 | $20.48 | $20.01 | $20.42 | $20.41 | 2,442 |
2020-02-27 | $21.32 | $21.32 | $20.52 | $20.54 | $20.53 | 4,119 |
2020-02-26 | $22.08 | $22.31 | $21.32 | $21.37 | $21.36 | 13,721 |
2020-02-25 | $22.39 | $22.39 | $22.15 | $22.15 | $22.14 | 1,629 |
2020-02-24 | $23.15 | $23.29 | $22.97 | $22.97 | $22.96 | 16,680 |
2020-02-21 | $24.49 | $24.49 | $24.30 | $24.30 | $24.29 | 4,502 |
2020-02-20 | $24.60 | $24.72 | $24.59 | $24.59 | $24.58 | 691 |
2020-02-19 | $24.68 | $24.80 | $24.68 | $24.80 | $24.79 | 1,662 |
2020-02-18 | $26.69 | $26.69 | $24.32 | $24.41 | $24.40 | 5,813 |
2020-02-14 | $24.76 | $24.80 | $24.70 | $24.80 | $24.79 | 6,912 |
2020-02-13 | $25.04 | $25.05 | $24.82 | $24.82 | $24.81 | 300 |
2015-12-14 | $35.47 | $36.18 | $35.46 | $35.77 | $35.76 | 5,989,037 |
2015-12-11 | $35.79 | $36.02 | $35.46 | $35.56 | $35.55 | 5,253,661 |
2015-12-10 | $35.79 | $36.21 | $35.47 | $35.99 | $35.98 | 4,644,422 |
2015-12-09 | $35.79 | $36.26 | $35.52 | $35.88 | $35.87 | 6,199,941 |
2015-12-08 | $35.21 | $35.98 | $34.90 | $35.83 | $35.82 | 3,683,055 |
2015-12-07 | $35.80 | $36.05 | $35.53 | $35.73 | $35.72 | 2,836,889 |
2015-12-04 | $35.35 | $36.01 | $35.19 | $35.98 | $35.97 | 3,885,189 |
2015-12-03 | $35.19 | $35.83 | $35.07 | $35.20 | $35.19 | 2,702,737 |
2015-12-02 | $35.77 | $35.92 | $35.34 | $35.42 | $35.41 | 1,142,713 |
2015-12-01 | $35.38 | $35.93 | $35.35 | $35.80 | $35.79 | 2,132,647 |
2015-11-30 | $35.56 | $35.67 | $35.16 | $35.36 | $35.35 | 2,181,937 |
2015-11-27 | $35.58 | $35.63 | $35.09 | $35.50 | $35.49 | 616,171 |
2015-11-25 | $34.90 | $35.58 | $34.90 | $35.49 | $35.48 | 1,574,327 |
2015-11-24 | $35.56 | $35.56 | $34.74 | $34.93 | $34.92 | 2,477,150 |
2015-11-23 | $35.78 | $36.20 | $35.48 | $35.74 | $35.73 | 1,623,083 |
2015-11-20 | $36.17 | $36.46 | $35.87 | $36.01 | $36.00 | 1,718,338 |
2015-11-19 | $35.79 | $36.61 | $35.43 | $36.22 | $36.21 | 3,427,927 |
2015-11-18 | $34.81 | $35.77 | $34.72 | $35.66 | $35.65 | 8,231,652 |
2015-11-17 | $35.39 | $35.47 | $34.55 | $34.81 | $34.80 | 3,936,409 |
2015-11-16 | $35.43 | $35.49 | $34.83 | $35.18 | $35.17 | 4,918,604 |
2015-11-13 | $36.30 | $36.41 | $35.70 | $35.77 | $35.76 | 4,159,960 |
2015-11-12 | $36.32 | $36.74 | $36.31 | $36.39 | $36.38 | 1,653,071 |
2015-11-11 | $36.40 | $36.74 | $36.40 | $36.49 | $36.48 | 1,619,160 |
2015-11-10 | $36.52 | $36.74 | $36.27 | $36.39 | $36.38 | 2,409,139 |
2015-11-09 | $37.00 | $37.39 | $36.49 | $36.56 | $36.55 | 4,047,289 |
2015-11-06 | $39.22 | $39.31 | $37.21 | $37.30 | $37.29 | 11,447,854 |
2015-11-05 | $39.55 | $40.76 | $39.17 | $40.15 | $40.13 | 24,671,418 |
2015-11-04 | $31.87 | $32.44 | $31.74 | $32.04 | $32.03 | 3,740,143 |
2015-11-03 | $32.52 | $32.52 | $31.63 | $31.74 | $31.73 | 1,123,789 |
2015-11-02 | $31.57 | $32.64 | $31.31 | $32.38 | $32.37 | 1,753,096 |
2015-10-30 | $31.30 | $32.31 | $31.21 | $31.56 | $31.55 | 1,362,225 |
2015-10-29 | $31.52 | $31.73 | $31.10 | $31.22 | $31.21 | 657,363 |
2015-10-28 | $30.95 | $31.50 | $30.43 | $31.50 | $31.49 | 939,097 |
2015-10-27 | $31.16 | $31.59 | $30.41 | $30.90 | $30.89 | 947,625 |
2015-10-26 | $32.25 | $32.98 | $30.84 | $31.44 | $31.43 | 2,024,572 |
2015-10-23 | $30.66 | $30.75 | $29.88 | $30.25 | $30.24 | 1,073,669 |
2015-10-22 | $28.83 | $30.60 | $28.83 | $30.38 | $30.37 | 1,665,817 |
2015-10-21 | $29.34 | $29.48 | $28.67 | $28.77 | $28.76 | 620,251 |
2015-10-20 | $28.90 | $29.39 | $28.72 | $29.26 | $29.25 | 712,528 |
2015-10-19 | $28.82 | $29.15 | $28.67 | $28.92 | $28.91 | 548,802 |
2015-10-16 | $29.10 | $29.31 | $28.59 | $29.02 | $29.01 | 811,096 |
2015-10-15 | $28.41 | $29.02 | $28.25 | $29.00 | $28.99 | 869,356 |
2015-10-14 | $28.05 | $28.89 | $27.76 | $28.30 | $28.29 | 1,664,124 |
2015-10-13 | $27.92 | $28.35 | $27.74 | $27.94 | $27.93 | 847,165 |
2015-10-12 | $27.78 | $28.11 | $27.29 | $28.06 | $28.05 | 955,850 |
2015-10-09 | $27.68 | $27.75 | $27.31 | $27.66 | $27.65 | 1,354,657 |
2015-10-08 | $27.57 | $27.90 | $27.35 | $27.51 | $27.50 | 1,124,294 |
2015-10-07 | $27.46 | $27.94 | $26.92 | $27.71 | $27.70 | 1,165,112 |
2015-10-06 | $27.70 | $28.11 | $27.16 | $27.20 | $27.19 | 1,078,619 |
2015-10-05 | $27.75 | $28.13 | $27.50 | $27.83 | $27.81 | 956,142 |
2015-10-02 | $26.20 | $27.46 | $26.09 | $27.42 | $27.41 | 917,600 |
2015-10-01 | $26.52 | $26.64 | $25.90 | $26.59 | $26.58 | 1,148,276 |
2015-09-30 | $26.23 | $26.63 | $25.92 | $26.54 | $26.53 | 1,193,004 |
2015-09-29 | $26.09 | $26.25 | $25.58 | $25.83 | $25.82 | 951,700 |
2015-09-28 | $26.60 | $26.86 | $25.97 | $26.00 | $25.99 | 1,157,713 |
2015-09-25 | $27.56 | $27.59 | $26.77 | $26.89 | $26.88 | 779,393 |
2015-09-24 | $26.78 | $27.50 | $26.44 | $27.28 | $27.27 | 1,123,199 |
2015-09-23 | $27.28 | $27.82 | $26.73 | $27.12 | $27.11 | 852,713 |
2015-09-22 | $27.68 | $27.85 | $26.92 | $27.12 | $27.11 | 1,292,952 |
2015-09-21 | $28.85 | $28.85 | $27.86 | $28.00 | $27.99 | 803,154 |
2015-09-18 | $28.82 | $29.23 | $28.31 | $28.51 | $28.50 | 1,536,102 |
2015-09-17 | $29.45 | $29.91 | $28.86 | $29.25 | $29.24 | 758,595 |
2015-09-16 | $29.09 | $29.70 | $28.92 | $29.55 | $29.54 | 1,009,814 |
2015-09-15 | $28.08 | $29.18 | $27.96 | $28.98 | $28.97 | 901,153 |
2015-09-14 | $28.47 | $28.53 | $28.03 | $28.14 | $28.13 | 574,855 |
2015-09-11 | $28.74 | $28.92 | $28.32 | $28.48 | $28.47 | 850,841 |
2015-09-10 | $28.13 | $29.02 | $28.13 | $28.89 | $28.88 | 659,220 |
2015-09-09 | $28.72 | $28.99 | $28.20 | $28.26 | $28.25 | 707,623 |
2015-09-08 | $28.28 | $28.62 | $28.08 | $28.50 | $28.49 | 679,594 |
2015-09-04 | $28.19 | $28.49 | $27.64 | $27.68 | $27.67 | 926,111 |
2015-09-03 | $28.10 | $28.85 | $27.95 | $28.51 | $28.50 | 1,459,657 |
2015-09-02 | $27.72 | $28.16 | $27.36 | $28.16 | $28.15 | 1,458,331 |
2015-09-01 | $27.96 | $28.74 | $27.48 | $27.50 | $27.49 | 1,329,010 |
2015-08-31 | $29.12 | $29.16 | $28.62 | $28.69 | $28.68 | 699,326 |
2015-08-28 | $28.86 | $29.24 | $28.70 | $29.19 | $29.18 | 714,197 |
2015-08-27 | $28.47 | $29.00 | $28.04 | $29.00 | $28.99 | 1,813,739 |
2015-08-26 | $27.97 | $28.08 | $26.77 | $28.05 | $28.04 | 1,395,016 |
2015-08-25 | $28.30 | $28.81 | $27.09 | $27.18 | $27.17 | 1,700,177 |
2015-08-24 | $26.98 | $28.70 | $26.43 | $27.28 | $27.27 | 2,331,663 |
2015-08-21 | $29.55 | $29.97 | $29.08 | $29.20 | $29.19 | 1,572,996 |
2015-08-20 | $31.01 | $31.14 | $29.95 | $29.98 | $29.97 | 1,145,185 |
2015-08-19 | $31.03 | $31.64 | $30.80 | $31.36 | $31.35 | 1,494,414 |
2015-08-18 | $31.30 | $31.50 | $30.95 | $31.32 | $31.31 | 900,888 |
2015-08-17 | $30.80 | $31.33 | $30.52 | $31.33 | $31.32 | 1,073,657 |
2015-08-14 | $30.40 | $30.80 | $30.29 | $30.67 | $30.66 | 1,457,149 |
2015-08-13 | $30.64 | $30.88 | $30.26 | $30.50 | $30.49 | 1,212,086 |
2015-08-12 | $30.50 | $30.88 | $30.21 | $30.58 | $30.57 | 1,375,269 |
2015-08-11 | $30.81 | $31.14 | $30.36 | $30.58 | $30.57 | 1,353,489 |
2015-08-10 | $30.99 | $31.70 | $30.63 | $31.21 | $31.20 | 1,631,694 |
2015-08-07 | $30.63 | $31.01 | $30.33 | $30.77 | $30.76 | 1,174,717 |
2015-08-06 | $31.26 | $31.73 | $30.28 | $30.61 | $30.60 | 1,464,448 |
2015-08-05 | $30.85 | $31.86 | $30.37 | $31.07 | $31.06 | 5,538,273 |
2015-08-04 | $28.75 | $29.03 | $28.24 | $28.48 | $28.47 | 4,437,088 |
2015-08-03 | $30.00 | $30.00 | $28.74 | $28.95 | $28.94 | 2,016,663 |
2015-07-31 | $29.78 | $30.16 | $29.56 | $30.04 | $30.03 | 1,391,641 |
2015-07-30 | $29.00 | $29.61 | $28.85 | $29.60 | $29.59 | 1,111,742 |
2015-07-29 | $29.29 | $29.47 | $28.72 | $29.05 | $29.04 | 1,809,525 |
ETFMG Travel Tech ETF (AWAY) News Headlines
Recent ETFMG Travel Tech ETF (AWAY) News
Similar Companies to ETFMG Travel Tech ETF (AWAY) 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 | -- | -- | -- |