Amplify Transformational Data Sharing ETF (BLOK) Exchange: NYSE ARCA
Data as of March 29, 2024
$34.63 ($0.57) 1.67%
Amplify Transformational Data Sharing ETF - Daily Information
Click for more stock information on Amplify Transformational Data Sharing ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $33.76 |
Previous Close | $34.63 |
High | $34.83 |
Low | $33.52 |
Adjusted Open | $33.76 |
Previous Adjusted Close | $34.63 |
Adjusted High | $34.83 |
Adjusted Low | $33.52 |
About Amplify Transformational Data Sharing ETF (BLOK)
The Fund is an actively managed ETF that seeks to provide total return by investing at least 80% of its net assets (including investment borrowings) in the equity securities of companies actively involved in the development and utilization of "transformational data sharing technologies". In selecting these companies relevant to the Fund's investment theme, the Fund's portfolio managers invest at least 80% of the Fund's net assets (including investment borrowings) in equity securities of companies actively involved in the development and utilization of blockchain technologies. The Fund may invest in non-U.S. equity securities, including depositary receipts. Toroso Investments, LLC ("Toroso") and CSAT Investment Advisory, L.P., d/b/a Exponential ETFs ("Exponential") serve as the investment sub-advisers to the Fund (the "Sub-Advisers"). Toroso manages the investment strategy and portfolio selection. Exponential constructs and implements Toroso's trade decisions. The "blockchain" is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. Although initially associated with digital commodities, it can be used to track tangible, intangible and digital assets and companies in all business sectors. Blockchains may also be private or public. The distinction between public and private blockchains is related to who is allowed to participate in the network, execute the consensus protocol and maintain the shared ledger. A public blockchain network is completely open and anyone can join and participate in the network. A private blockchain network requires an invitation and must be validated by either the network starter or by a set of rules put in place by the network starter. In pursuing its investment strategy, the Fund's portfolio managers seek investments in companies across a wide variety of industries that are leading in the research, development, utilization and funding of blockchain-based transformational data sharing technologies. To satisfy the Fund's minimum investment mandate, the Fund's portfolio managers determine whether a company is actively involved in the development and utilization of blockchain-based transformational data sharing technologies by committing material resources in one or more of the following ways: Actively engaging in the research and development, proof-of-concept testing, and/or implementation of transformational data sharing technology: the Fund's portfolio managers review the scale, continuation and growth of such initiatives, and the dedication of organizational infrastructure (e.g. corporate divisions, number of employees) and capital to transformational data sharing activities. Profiting from the demand for transformational data sharing applications such as transaction data, cryptocurrency and supply chain data: the Fund's portfolio managers evaluate companies for both direct profitability, obtained by providing direct access to transformational data sharing technology, and indirect profitability, obtained by benefitting from cost reductions and economies of scale through transformational data sharing technology implementation for its business. Partnering with and/or directly investing in companies that are actively engaged in the development and/or use of transformational data sharing technology: the Fund's portfolio managers review both the number and size of partnership and/or projects invested, including a company's internal initiatives. Acting as a member of multiple consortiums or groups dedicated to the exploration of transformational data sharing technology use: the Fund's portfolio managers review the number of consortiums or groups and size of investments, including a company's internal initiatives. In reviewing the above criteria, the Fund's portfolio managers actively evaluate the legitimacy of each potential portfolio company's commitment to transformational data sharing technologies. In addition, the Fund's portfolio managers will construct the portfolio so that it meets the following standards: each security must be listed on a regulated stock exchange in the form of shares tradable for foreign investors without restrictions; at least 90% of securities issued by a U.S. companies must have a minimum market capitalization of at least $75,000,000; each security issued by a non-U.S. company must have a minimum market capitalization of at least $100,000,000; and each security must have a minimum global monthly trading volume of 250,000 shares, or minimum global notional volume traded per month of $25 million, averaged over the last six months. The Fund's portfolio managers will further review these constituent companies and classify the companies into two groups: Core: companies are designated as "Core" if they derive significant direct revenue from transformational data sharing-related business and/or are among the largest five investors in transformational data sharing-engaged companies, as defined by the portfolio managers. Secondary: companies are designated as "Secondary" if the company directly invests or partners in transformational data sharing technology companies, or participates in multiple blockchain industry consortiums. The portfolio managers believe that an active management approach will enable the Fund to remain flexible and identify companies that are best positioned to profit from the developing transformational data sharing technology space. The Fund's portfolio managers will actively seek opportunities for the Fund to invest in new and emerging transformational data sharing technology companies meeting the Fund's eligibility criteria. Through portfolio management, the Fund's portfolio managers believe that there will be opportunities to take advantage of market pricing dislocations, and to purchase, sell or weight the Fund's portfolio holdings accordingly. The Fund's portfolio managers will initially have the following portfolio allocation: 70% Core constituents and 30% Secondary constituents. Initially, constituents will have an equal weighting within such groups. However, the Fund's portfolio managers will manage the portfolio to increase, decrease or eliminate weightings of the portfolio holdings, based upon its assessment of: changes in a company's business model or operations; a company's increase or decrease in transformational data sharing related revenue; public disclosures indicating that a company's intent to engage in transformational data sharing business enhancements; financial fundamentals, such as price to earnings and potential revenue growth, relative to other transformational data sharing universe constituents; or unusual trading volumes and market pricing. The Fund's portfolio managers expect, under normal market circumstances, that the Fund's portfolio will consist of 40 to 60 companies. Concentration Policy. The Fund will not concentrate its investments (i.e., invest more than 25% of the value of its total assets) in securities of issuers in an identified industry or group of industries. As of January 1, 2020, the Fund had significant exposure to information technology companies and companies located in China.
Invest in Amplify Transformational Data Sharing ETF (BLOK)
Historical Stock Data for Amplify Transformational Data Sharing ETF (BLOK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $33.76 | $34.83 | $33.52 | $34.63 | $34.63 | 238,902 |
2024-03-14 | $35.15 | $35.15 | $33.67 | $34.06 | $34.06 | 235,602 |
2024-03-13 | $34.73 | $35.41 | $34.65 | $35.15 | $35.15 | 301,501 |
2024-03-12 | $34.71 | $34.76 | $33.86 | $34.64 | $34.64 | 351,482 |
2024-03-11 | $35.64 | $35.84 | $34.36 | $34.39 | $34.39 | 327,186 |
2024-03-08 | $34.63 | $36.20 | $34.63 | $35.21 | $35.21 | 418,494 |
2024-03-07 | $34.57 | $34.67 | $33.97 | $34.47 | $34.47 | 196,931 |
2024-03-06 | $33.58 | $34.62 | $33.25 | $34.31 | $34.31 | 487,962 |
2024-03-05 | $34.14 | $34.78 | $32.75 | $32.96 | $32.96 | 318,771 |
2024-03-04 | $34.96 | $35.31 | $34.29 | $34.62 | $34.62 | 378,468 |
2024-03-01 | $33.49 | $34.32 | $32.93 | $34.32 | $34.32 | 260,456 |
2024-02-29 | $34.48 | $34.67 | $32.80 | $33.55 | $33.55 | 350,215 |
2024-02-28 | $34.90 | $35.25 | $33.55 | $33.84 | $33.84 | 494,002 |
2024-02-27 | $34.49 | $34.97 | $33.70 | $34.13 | $34.13 | 341,500 |
2024-02-26 | $31.56 | $33.77 | $31.43 | $33.54 | $33.54 | 414,649 |
2024-02-23 | $31.53 | $31.68 | $30.86 | $31.40 | $31.40 | 179,028 |
2024-02-22 | $31.37 | $31.84 | $31.13 | $31.70 | $31.70 | 246,949 |
2024-02-21 | $30.93 | $31.14 | $30.59 | $30.77 | $30.77 | 188,865 |
2024-02-20 | $32.26 | $32.48 | $30.83 | $31.63 | $31.63 | 238,600 |
2024-02-16 | $32.63 | $32.83 | $31.85 | $32.26 | $32.26 | 309,181 |
2024-02-15 | $32.65 | $33.01 | $31.83 | $32.17 | $32.17 | 317,451 |
2024-02-14 | $31.70 | $32.37 | $31.63 | $32.34 | $32.34 | 398,386 |
2024-02-13 | $29.96 | $30.55 | $29.61 | $30.34 | $30.34 | 351,890 |
2024-02-12 | $30.00 | $31.46 | $29.98 | $31.16 | $31.16 | 384,593 |
2024-02-09 | $29.48 | $29.95 | $29.14 | $29.91 | $29.91 | 246,371 |
2024-02-08 | $27.62 | $28.62 | $27.62 | $28.60 | $28.60 | 187,641 |
2024-02-07 | $27.19 | $27.47 | $26.73 | $27.46 | $27.46 | 269,098 |
2024-02-06 | $26.65 | $27.06 | $26.55 | $26.98 | $26.98 | 152,630 |
2024-02-05 | $27.23 | $27.23 | $26.52 | $26.65 | $26.65 | 126,444 |
2024-02-02 | $27.01 | $27.42 | $26.98 | $27.32 | $27.32 | 116,522 |
2024-02-01 | $27.00 | $27.33 | $26.60 | $27.23 | $27.23 | 176,370 |
2024-01-31 | $27.22 | $27.79 | $26.87 | $26.90 | $26.90 | 107,526 |
2024-01-30 | $27.77 | $27.98 | $27.35 | $27.45 | $27.45 | 173,818 |
2024-01-29 | $27.57 | $28.10 | $27.30 | $27.91 | $27.91 | 269,197 |
2024-01-26 | $26.69 | $27.51 | $26.69 | $27.34 | $27.34 | 204,511 |
2024-01-25 | $26.34 | $26.53 | $26.27 | $26.45 | $26.45 | 212,326 |
2024-01-24 | $26.66 | $26.87 | $26.15 | $26.16 | $26.16 | 287,585 |
2024-01-23 | $26.26 | $26.55 | $26.17 | $26.28 | $26.28 | 400,352 |
2024-01-22 | $26.43 | $27.00 | $26.30 | $26.61 | $26.61 | 423,557 |
2024-01-19 | $26.33 | $26.65 | $25.88 | $26.60 | $26.60 | 238,222 |
2024-01-18 | $26.93 | $27.18 | $26.13 | $26.32 | $26.32 | 150,189 |
2024-01-17 | $26.55 | $26.78 | $26.42 | $26.74 | $26.74 | 228,860 |
2024-01-16 | $27.00 | $27.32 | $26.67 | $26.97 | $26.97 | 480,491 |
2024-01-12 | $28.06 | $28.20 | $27.32 | $27.39 | $27.39 | 919,530 |
2024-01-11 | $30.09 | $30.44 | $27.82 | $28.20 | $28.20 | 589,129 |
2024-01-10 | $28.82 | $29.61 | $28.37 | $29.25 | $29.25 | 485,270 |
2024-01-09 | $29.30 | $29.52 | $28.94 | $29.13 | $29.13 | 264,482 |
2024-01-08 | $28.74 | $29.66 | $28.17 | $29.48 | $29.48 | 287,769 |
2024-01-05 | $28.94 | $29.10 | $28.43 | $28.62 | $28.62 | 127,674 |
2024-01-04 | $28.76 | $29.39 | $28.46 | $29.13 | $29.13 | 354,592 |
2024-01-03 | $28.25 | $29.03 | $28.02 | $28.59 | $28.59 | 348,522 |
2024-01-02 | $30.93 | $30.93 | $29.33 | $29.50 | $29.50 | 588,169 |
2023-12-29 | $31.68 | $31.94 | $29.69 | $29.85 | $29.85 | 438,131 |
2023-12-28 | $31.93 | $32.05 | $31.31 | $31.56 | $31.56 | 215,074 |
2023-12-27 | $31.40 | $32.29 | $31.16 | $32.16 | $32.16 | 262,587 |
2023-12-26 | $30.75 | $31.27 | $30.65 | $31.16 | $31.16 | 237,780 |
2023-12-22 | $30.27 | $31.26 | $30.11 | $30.88 | $30.88 | 228,038 |
2023-12-21 | $29.67 | $30.15 | $29.37 | $30.12 | $30.12 | 262,581 |
2023-12-20 | $29.80 | $30.27 | $29.02 | $29.10 | $29.10 | 377,129 |
2023-12-19 | $29.00 | $29.64 | $28.79 | $29.13 | $29.13 | 286,230 |
2023-12-18 | $27.95 | $28.75 | $27.85 | $28.70 | $28.70 | 230,789 |
2023-12-15 | $28.08 | $28.40 | $27.89 | $28.21 | $28.21 | 192,647 |
2023-12-14 | $28.14 | $28.55 | $27.97 | $28.31 | $28.31 | 249,167 |
2023-12-13 | $26.67 | $28.00 | $26.38 | $27.95 | $27.95 | 254,810 |
2023-12-12 | $26.58 | $26.73 | $26.35 | $26.59 | $26.59 | 128,390 |
2023-12-11 | $26.83 | $26.95 | $26.18 | $26.31 | $26.31 | 284,596 |
2023-12-08 | $26.59 | $27.67 | $26.58 | $27.62 | $27.62 | 255,426 |
2023-12-07 | $26.22 | $26.74 | $26.03 | $26.62 | $26.62 | 158,551 |
2023-12-06 | $27.00 | $27.10 | $26.41 | $26.42 | $26.42 | 298,070 |
2023-12-05 | $26.40 | $27.14 | $26.24 | $26.75 | $26.75 | 745,640 |
2023-12-04 | $26.17 | $26.65 | $25.83 | $26.40 | $26.40 | 334,509 |
2023-12-01 | $24.11 | $25.51 | $24.07 | $25.50 | $25.50 | 173,530 |
2023-11-30 | $24.31 | $24.31 | $23.95 | $24.06 | $24.06 | 127,746 |
2023-11-29 | $24.33 | $24.50 | $24.08 | $24.33 | $24.33 | 530,739 |
2023-11-28 | $23.38 | $24.10 | $23.38 | $24.05 | $24.05 | 109,332 |
2023-11-27 | $22.81 | $23.35 | $22.75 | $23.23 | $23.23 | 242,347 |
2023-11-24 | $22.77 | $23.27 | $22.67 | $23.18 | $23.18 | 122,730 |
2023-11-22 | $22.58 | $22.81 | $22.25 | $22.75 | $22.75 | 76,686 |
2023-11-21 | $22.64 | $22.64 | $22.25 | $22.48 | $22.48 | 73,034 |
2023-11-20 | $22.22 | $22.90 | $22.22 | $22.81 | $22.81 | 161,921 |
2023-11-17 | $22.18 | $22.40 | $22.04 | $22.33 | $22.33 | 74,623 |
2023-11-16 | $22.50 | $22.50 | $21.95 | $22.18 | $22.18 | 122,448 |
2023-11-15 | $22.07 | $22.88 | $22.00 | $22.79 | $22.79 | 198,019 |
2023-11-14 | $22.05 | $22.21 | $21.68 | $21.94 | $21.94 | 113,582 |
2023-11-13 | $21.79 | $21.90 | $21.48 | $21.77 | $21.77 | 119,005 |
2023-11-10 | $22.07 | $22.17 | $21.68 | $22.08 | $22.08 | 150,955 |
2023-11-09 | $22.45 | $22.99 | $21.89 | $22.02 | $22.02 | 225,127 |
2023-11-08 | $22.20 | $22.20 | $21.68 | $21.84 | $21.84 | 220,956 |
2023-11-07 | $21.77 | $22.21 | $21.56 | $22.17 | $22.17 | 107,773 |
2023-11-06 | $22.22 | $22.25 | $21.68 | $21.90 | $21.90 | 141,682 |
2023-11-03 | $21.81 | $22.24 | $21.78 | $22.08 | $22.08 | 157,531 |
2023-11-02 | $21.26 | $21.79 | $21.22 | $21.78 | $21.78 | 152,545 |
2023-11-01 | $20.75 | $20.91 | $20.55 | $20.88 | $20.88 | 68,664 |
2023-10-31 | $20.49 | $20.66 | $20.30 | $20.61 | $20.61 | 97,552 |
2023-10-30 | $20.51 | $20.81 | $20.28 | $20.51 | $20.51 | 131,926 |
2023-10-27 | $20.36 | $20.65 | $20.14 | $20.14 | $20.14 | 160,458 |
2023-10-26 | $20.48 | $20.82 | $20.16 | $20.36 | $20.36 | 183,817 |
2023-10-25 | $20.96 | $21.14 | $20.62 | $20.76 | $20.76 | 218,650 |
2023-10-24 | $20.79 | $21.49 | $20.75 | $21.02 | $21.02 | 207,461 |
2023-10-23 | $19.47 | $20.32 | $19.40 | $20.03 | $20.03 | 180,411 |
2023-10-20 | $19.65 | $19.94 | $19.47 | $19.49 | $19.49 | 71,499 |
2023-10-19 | $19.70 | $19.86 | $19.47 | $19.51 | $19.51 | 70,038 |
2023-10-18 | $20.00 | $20.14 | $19.54 | $19.60 | $19.60 | 81,258 |
2023-10-17 | $19.76 | $20.34 | $19.76 | $20.20 | $20.20 | 57,005 |
2023-10-16 | $19.72 | $20.18 | $19.67 | $19.99 | $19.99 | 88,391 |
2023-10-13 | $19.62 | $19.67 | $19.30 | $19.35 | $19.35 | 65,600 |
2023-10-12 | $19.98 | $20.00 | $19.52 | $19.60 | $19.60 | 60,186 |
2023-10-11 | $20.22 | $20.33 | $19.76 | $19.98 | $19.98 | 49,086 |
2023-10-10 | $20.11 | $20.50 | $20.11 | $20.27 | $20.27 | 66,621 |
2023-10-09 | $19.80 | $20.14 | $19.74 | $20.11 | $20.11 | 47,598 |
2023-10-06 | $19.27 | $20.18 | $19.21 | $20.10 | $20.10 | 85,496 |
2023-10-05 | $19.52 | $19.64 | $19.29 | $19.54 | $19.54 | 49,150 |
2023-10-04 | $19.14 | $19.46 | $19.00 | $19.40 | $19.40 | 698,588 |
2023-10-03 | $19.61 | $19.70 | $19.06 | $19.12 | $19.12 | 125,702 |
2023-10-02 | $20.20 | $20.52 | $19.72 | $19.88 | $19.88 | 120,019 |
2023-09-29 | $20.15 | $20.24 | $19.85 | $19.93 | $19.93 | 42,681 |
2023-09-28 | $19.56 | $20.25 | $19.54 | $19.96 | $19.96 | 84,730 |
2023-09-27 | $19.71 | $19.85 | $19.34 | $19.60 | $19.60 | 147,822 |
2023-09-26 | $19.70 | $19.85 | $19.46 | $19.47 | $19.47 | 72,187 |
2023-09-25 | $19.65 | $19.96 | $19.54 | $19.92 | $19.92 | 154,446 |
2023-09-22 | $20.12 | $20.20 | $19.72 | $19.81 | $19.81 | 67,919 |
2023-09-21 | $20.12 | $20.14 | $19.92 | $20.01 | $20.01 | 105,537 |
2023-09-20 | $20.81 | $20.96 | $20.42 | $20.46 | $20.46 | 58,563 |
2023-09-19 | $21.02 | $21.05 | $20.70 | $20.81 | $20.81 | 76,428 |
2023-09-18 | $21.29 | $21.45 | $21.01 | $21.03 | $21.03 | 48,670 |
2023-09-15 | $21.29 | $21.29 | $20.95 | $21.11 | $21.11 | 50,440 |
2023-09-14 | $21.22 | $21.55 | $21.20 | $21.32 | $21.32 | 84,125 |
2023-09-13 | $21.13 | $21.23 | $20.91 | $20.95 | $20.95 | 428,739 |
2023-09-12 | $21.14 | $21.63 | $21.13 | $21.19 | $21.19 | 68,382 |
2023-09-11 | $21.32 | $21.44 | $20.98 | $21.03 | $21.03 | 94,076 |
2023-09-08 | $21.44 | $21.45 | $21.12 | $21.23 | $21.23 | 140,788 |
2023-09-07 | $21.22 | $21.54 | $20.97 | $21.46 | $21.46 | 45,653 |
2023-09-06 | $21.57 | $21.79 | $21.35 | $21.48 | $21.48 | 119,655 |
2023-09-05 | $21.78 | $21.79 | $21.60 | $21.67 | $21.67 | 51,702 |
2023-09-01 | $22.01 | $22.15 | $21.73 | $21.79 | $21.79 | 154,204 |
2023-08-31 | $22.40 | $22.50 | $21.88 | $21.98 | $21.98 | 162,734 |
2023-08-30 | $22.40 | $22.46 | $22.14 | $22.35 | $22.35 | 92,290 |
2023-08-29 | $21.01 | $22.62 | $20.96 | $22.52 | $22.52 | 288,779 |
2023-08-28 | $21.06 | $21.20 | $20.97 | $21.06 | $21.06 | 84,134 |
2023-08-25 | $20.93 | $21.04 | $20.57 | $20.98 | $20.98 | 160,260 |
2023-08-24 | $21.56 | $21.57 | $20.75 | $20.79 | $20.79 | 156,998 |
2023-08-23 | $21.00 | $21.61 | $20.97 | $21.53 | $21.53 | 126,980 |
2023-08-22 | $21.30 | $21.36 | $20.89 | $20.93 | $20.93 | 134,810 |
2023-08-21 | $21.38 | $21.48 | $20.97 | $21.16 | $21.16 | 204,384 |
2023-08-18 | $21.10 | $21.46 | $20.84 | $21.31 | $21.31 | 295,934 |
2023-08-17 | $22.34 | $22.34 | $21.61 | $21.61 | $21.61 | 219,495 |
2023-08-16 | $22.77 | $22.80 | $22.39 | $22.47 | $22.47 | 251,534 |
2023-08-15 | $23.29 | $23.40 | $22.78 | $22.89 | $22.89 | 319,485 |
2023-08-14 | $23.40 | $23.57 | $23.01 | $23.42 | $23.42 | 104,270 |
2023-08-11 | $23.43 | $23.81 | $23.21 | $23.57 | $23.57 | 93,700 |
2023-08-10 | $23.87 | $24.37 | $23.55 | $23.58 | $23.58 | 120,232 |
2023-08-09 | $24.35 | $24.41 | $23.58 | $23.58 | $23.58 | 86,097 |
2023-08-08 | $24.03 | $24.44 | $23.80 | $24.34 | $24.34 | 136,996 |
2023-08-07 | $24.36 | $24.36 | $23.62 | $24.15 | $24.15 | 274,658 |
2023-08-04 | $24.81 | $24.91 | $24.23 | $24.27 | $24.27 | 134,467 |
2023-08-03 | $24.75 | $25.02 | $24.66 | $24.73 | $24.73 | 173,283 |
2023-08-02 | $25.51 | $25.71 | $24.82 | $25.02 | $25.02 | 196,762 |
2023-08-01 | $25.77 | $25.81 | $25.13 | $25.65 | $25.65 | 204,774 |
2023-07-31 | $25.71 | $26.23 | $25.71 | $26.07 | $26.07 | 87,363 |
2023-07-28 | $25.49 | $25.87 | $25.46 | $25.64 | $25.64 | 82,193 |
2023-07-27 | $26.13 | $26.30 | $25.12 | $25.23 | $25.23 | 306,300 |
2023-07-26 | $25.32 | $25.76 | $25.26 | $25.73 | $25.73 | 149,124 |
2023-07-25 | $25.29 | $25.86 | $25.29 | $25.42 | $25.42 | 136,142 |
2023-07-24 | $25.23 | $25.46 | $25.00 | $25.33 | $25.33 | 243,629 |
2023-07-21 | $25.78 | $25.92 | $25.13 | $25.63 | $25.63 | 137,201 |
2023-07-20 | $26.33 | $26.53 | $25.61 | $25.66 | $25.66 | 195,531 |
2023-07-19 | $26.23 | $26.77 | $26.10 | $26.37 | $26.37 | 120,497 |
2023-07-18 | $26.13 | $26.46 | $25.87 | $26.01 | $26.01 | 157,777 |
2023-07-17 | $26.40 | $26.88 | $26.07 | $26.13 | $26.13 | 216,425 |
2023-07-14 | $27.18 | $27.40 | $26.11 | $26.29 | $26.29 | 275,007 |
2023-07-13 | $25.55 | $27.36 | $25.53 | $27.28 | $27.28 | 330,192 |
2023-07-12 | $25.73 | $25.90 | $25.19 | $25.34 | $25.34 | 209,767 |
2023-07-11 | $24.82 | $25.26 | $24.69 | $25.21 | $25.21 | 162,361 |
2023-07-10 | $24.14 | $24.92 | $23.85 | $24.89 | $24.89 | 191,357 |
2023-07-07 | $23.33 | $24.54 | $23.33 | $24.15 | $24.15 | 281,089 |
2023-07-06 | $23.64 | $23.80 | $22.94 | $23.46 | $23.46 | 221,927 |
2023-07-05 | $23.45 | $23.89 | $23.24 | $23.73 | $23.73 | 310,782 |
2023-07-03 | $22.84 | $23.68 | $22.81 | $23.66 | $23.66 | 155,533 |
2023-06-30 | $22.96 | $22.96 | $22.22 | $22.75 | $22.75 | 148,960 |
2023-06-29 | $22.11 | $22.61 | $22.11 | $22.48 | $22.48 | 146,069 |
2023-06-28 | $21.63 | $22.23 | $21.61 | $21.93 | $21.93 | 65,305 |
2023-06-27 | $21.13 | $21.91 | $21.13 | $21.86 | $21.86 | 159,808 |
2023-06-26 | $21.45 | $21.77 | $20.93 | $20.93 | $20.93 | 85,083 |
2023-06-23 | $21.22 | $21.81 | $20.90 | $21.59 | $21.59 | 143,775 |
2023-06-22 | $21.44 | $21.64 | $21.02 | $21.47 | $21.47 | 105,081 |
2023-06-21 | $21.40 | $21.78 | $21.28 | $21.46 | $21.46 | 325,399 |
2023-06-20 | $20.54 | $21.17 | $20.36 | $21.11 | $21.11 | 250,225 |
2023-06-16 | $20.36 | $20.61 | $20.16 | $20.44 | $20.44 | 110,355 |
2023-06-15 | $20.00 | $20.30 | $19.89 | $20.20 | $20.20 | 97,111 |
2023-06-14 | $20.17 | $20.39 | $20.03 | $20.20 | $20.20 | 76,522 |
2023-06-13 | $20.12 | $20.28 | $19.98 | $20.17 | $20.17 | 246,579 |
2023-06-12 | $19.84 | $19.97 | $19.78 | $19.92 | $19.92 | 182,646 |
2023-06-09 | $20.19 | $20.32 | $19.87 | $19.89 | $19.89 | 94,149 |
2023-06-08 | $20.08 | $20.23 | $19.98 | $20.11 | $20.11 | 65,808 |
2023-06-07 | $20.32 | $20.57 | $20.04 | $20.11 | $20.11 | 207,856 |
2023-06-06 | $19.66 | $20.38 | $19.45 | $20.33 | $20.33 | 202,728 |
2023-06-05 | $20.36 | $20.38 | $19.82 | $19.90 | $19.90 | 147,731 |
2023-06-02 | $20.59 | $20.73 | $20.34 | $20.55 | $20.55 | 120,794 |
2023-06-01 | $20.08 | $20.59 | $19.97 | $20.33 | $20.33 | 207,512 |
2023-05-31 | $19.90 | $20.22 | $19.71 | $20.15 | $20.15 | 465,310 |
2023-05-30 | $20.05 | $20.50 | $20.01 | $20.21 | $20.21 | 129,043 |
2023-05-26 | $19.57 | $19.99 | $19.57 | $19.69 | $19.69 | 61,054 |
2023-05-25 | $19.84 | $19.99 | $19.37 | $19.60 | $19.60 | 139,587 |
2023-05-24 | $19.63 | $19.79 | $19.37 | $19.64 | $19.64 | 137,661 |
2023-05-23 | $20.11 | $20.54 | $19.88 | $19.88 | $19.88 | 109,082 |
2023-05-22 | $19.72 | $20.23 | $19.72 | $20.15 | $20.15 | 96,970 |
2023-05-19 | $20.02 | $20.04 | $19.72 | $19.76 | $19.76 | 187,349 |
2023-05-18 | $19.97 | $20.28 | $19.66 | $20.00 | $20.00 | 190,969 |
2023-05-17 | $19.49 | $20.21 | $19.44 | $20.19 | $20.19 | 140,225 |
2023-05-16 | $19.62 | $19.81 | $19.45 | $19.56 | $19.56 | 106,913 |
2023-05-15 | $19.35 | $19.87 | $19.29 | $19.87 | $19.87 | 132,112 |
2023-05-12 | $19.38 | $19.38 | $18.93 | $19.12 | $19.12 | 88,059 |
2023-05-11 | $19.88 | $19.88 | $19.34 | $19.46 | $19.46 | 129,490 |
2023-05-10 | $19.87 | $20.31 | $19.71 | $19.96 | $19.96 | 145,074 |
2023-05-09 | $19.40 | $19.70 | $19.40 | $19.57 | $19.57 | 62,736 |
2023-05-08 | $19.54 | $19.68 | $19.33 | $19.56 | $19.56 | 162,847 |
2023-05-05 | $19.36 | $19.95 | $19.36 | $19.94 | $19.94 | 117,573 |
2023-05-04 | $19.08 | $19.44 | $19.08 | $19.19 | $19.19 | 84,781 |
2023-05-03 | $19.16 | $19.54 | $19.05 | $19.10 | $19.10 | 105,750 |
2023-05-02 | $19.17 | $19.44 | $18.92 | $19.35 | $19.35 | 140,803 |
2023-05-01 | $19.61 | $19.78 | $19.11 | $19.16 | $19.16 | 120,998 |
2023-04-28 | $19.59 | $19.99 | $19.56 | $19.89 | $19.89 | 103,014 |
2023-04-27 | $19.34 | $19.75 | $19.21 | $19.74 | $19.74 | 95,472 |
2023-04-26 | $19.57 | $19.82 | $19.08 | $19.16 | $19.16 | 142,387 |
2023-04-25 | $19.05 | $19.18 | $18.77 | $18.95 | $18.95 | 107,216 |
2023-04-24 | $19.24 | $19.43 | $18.95 | $19.18 | $19.18 | 162,676 |
2023-04-21 | $19.56 | $19.59 | $19.28 | $19.30 | $19.30 | 236,442 |
2023-04-20 | $19.94 | $20.15 | $19.48 | $19.61 | $19.61 | 218,965 |
2023-04-19 | $20.49 | $20.49 | $20.14 | $20.19 | $20.19 | 80,294 |
2023-04-18 | $20.88 | $21.25 | $20.73 | $20.80 | $20.80 | 181,971 |
2023-04-17 | $20.34 | $20.62 | $20.10 | $20.59 | $20.59 | 152,525 |
2023-04-14 | $21.19 | $21.27 | $20.43 | $20.90 | $20.90 | 329,913 |
2023-04-13 | $20.24 | $21.06 | $20.24 | $20.95 | $20.95 | 302,577 |
2023-04-12 | $20.42 | $20.45 | $19.86 | $19.95 | $19.95 | 140,449 |
2023-04-11 | $19.84 | $20.41 | $19.84 | $20.28 | $20.28 | 376,563 |
2023-04-10 | $18.81 | $19.54 | $18.62 | $19.54 | $19.54 | 193,972 |
2023-04-06 | $18.67 | $18.99 | $18.52 | $18.92 | $18.92 | 161,787 |
2023-04-05 | $19.38 | $19.38 | $18.69 | $18.81 | $18.81 | 108,572 |
2023-04-04 | $19.34 | $19.41 | $19.02 | $19.32 | $19.32 | 80,498 |
2023-04-03 | $19.33 | $19.48 | $19.03 | $19.39 | $19.39 | 642,221 |
2023-03-31 | $18.95 | $19.37 | $18.87 | $19.35 | $19.35 | 151,613 |
2023-03-30 | $18.99 | $19.04 | $18.72 | $18.90 | $18.90 | 143,514 |
2023-03-29 | $18.34 | $18.89 | $18.22 | $18.88 | $18.88 | 177,987 |
2023-03-28 | $17.95 | $18.09 | $17.84 | $18.02 | $18.02 | 163,714 |
2023-03-27 | $18.44 | $18.44 | $17.77 | $17.97 | $17.97 | 174,296 |
2023-03-24 | $18.35 | $18.52 | $18.10 | $18.36 | $18.36 | 131,551 |
2023-03-23 | $18.35 | $18.99 | $18.28 | $18.56 | $18.56 | 222,632 |
2023-03-22 | $19.39 | $19.47 | $18.32 | $18.34 | $18.34 | 599,581 |
2023-03-21 | $18.65 | $19.39 | $18.65 | $19.37 | $19.37 | 170,236 |
2023-03-20 | $18.82 | $18.93 | $18.42 | $18.60 | $18.60 | 201,913 |
2023-03-17 | $18.22 | $18.66 | $18.09 | $18.54 | $18.54 | 236,969 |
2023-03-16 | $17.38 | $18.03 | $17.29 | $17.97 | $17.97 | 239,532 |
2023-03-15 | $17.37 | $17.50 | $17.02 | $17.40 | $17.40 | 120,603 |
2023-03-14 | $17.71 | $17.96 | $17.30 | $17.61 | $17.61 | 497,288 |
2023-03-13 | $16.32 | $17.22 | $16.10 | $17.04 | $17.04 | 230,230 |
2023-03-10 | $16.71 | $16.88 | $16.23 | $16.34 | $16.34 | 158,037 |
2023-03-09 | $17.56 | $17.82 | $16.79 | $16.82 | $16.82 | 230,217 |
2023-03-08 | $17.61 | $17.77 | $17.47 | $17.62 | $17.62 | 78,791 |
2023-03-07 | $17.92 | $17.98 | $17.53 | $17.53 | $17.53 | 154,445 |
2023-03-06 | $18.05 | $18.40 | $17.92 | $17.92 | $17.92 | 76,564 |
2023-03-03 | $17.76 | $18.15 | $17.72 | $18.07 | $18.07 | 129,160 |
2023-03-02 | $17.83 | $17.98 | $17.50 | $17.89 | $17.89 | 121,436 |
2023-03-01 | $18.36 | $18.36 | $17.95 | $18.13 | $18.13 | 146,471 |
2023-02-28 | $18.02 | $18.50 | $18.01 | $18.23 | $18.23 | 101,604 |
2023-02-27 | $18.23 | $18.38 | $17.98 | $18.06 | $18.06 | 167,379 |
2023-02-24 | $18.20 | $18.30 | $17.81 | $17.93 | $17.93 | 147,426 |
2023-02-23 | $18.61 | $18.74 | $18.25 | $18.59 | $18.59 | 135,504 |
2023-02-22 | $18.49 | $18.73 | $18.20 | $18.41 | $18.41 | 253,873 |
2023-02-21 | $19.02 | $19.22 | $18.50 | $18.51 | $18.51 | 172,251 |
2023-02-17 | $18.89 | $19.36 | $18.79 | $19.36 | $19.36 | 153,947 |
2023-02-16 | $19.41 | $20.02 | $19.08 | $19.08 | $19.08 | 184,335 |
2023-02-15 | $18.69 | $19.68 | $18.67 | $19.68 | $19.68 | 193,008 |
2023-02-14 | $18.06 | $18.81 | $18.04 | $18.71 | $18.71 | 176,619 |
2023-02-13 | $18.00 | $18.35 | $17.92 | $18.25 | $18.25 | 144,232 |
2023-02-10 | $18.34 | $18.52 | $18.08 | $18.15 | $18.15 | 270,337 |
2023-02-09 | $19.55 | $19.62 | $18.44 | $18.49 | $18.49 | 293,932 |
2023-02-08 | $19.45 | $19.85 | $19.24 | $19.29 | $19.29 | 130,307 |
2023-02-07 | $19.60 | $19.75 | $19.02 | $19.63 | $19.63 | 213,552 |
2023-02-06 | $19.34 | $19.68 | $19.23 | $19.50 | $19.50 | 131,373 |
2023-02-03 | $19.93 | $20.68 | $19.72 | $19.73 | $19.73 | 335,287 |
2023-02-02 | $19.94 | $20.89 | $19.94 | $20.52 | $20.52 | 353,055 |
2023-02-01 | $18.86 | $19.69 | $18.62 | $19.55 | $19.55 | 197,641 |
2023-01-31 | $18.60 | $18.94 | $18.55 | $18.89 | $18.89 | 192,018 |
2023-01-30 | $18.73 | $19.10 | $18.41 | $18.43 | $18.43 | 149,764 |
2023-01-27 | $18.53 | $19.16 | $18.50 | $18.98 | $18.98 | 146,130 |
2023-01-26 | $18.99 | $19.16 | $18.47 | $18.71 | $18.71 | 112,324 |
2023-01-25 | $18.43 | $18.83 | $18.11 | $18.77 | $18.77 | 235,206 |
2023-01-24 | $18.73 | $18.98 | $18.61 | $18.71 | $18.71 | 112,002 |
2023-01-23 | $18.54 | $19.10 | $18.45 | $19.02 | $19.02 | 284,880 |
2023-01-20 | $17.80 | $18.51 | $17.67 | $18.44 | $18.44 | 236,983 |
2023-01-19 | $17.44 | $17.85 | $17.33 | $17.75 | $17.75 | 84,770 |
2023-01-18 | $18.66 | $18.67 | $17.59 | $17.59 | $17.59 | 293,165 |
2023-01-17 | $18.45 | $18.50 | $18.14 | $18.45 | $18.45 | 324,592 |
2023-01-13 | $17.41 | $17.96 | $17.34 | $17.79 | $17.79 | 254,747 |
2023-01-12 | $17.06 | $17.56 | $16.66 | $17.55 | $17.55 | 192,209 |
2023-01-11 | $16.72 | $16.89 | $16.55 | $16.79 | $16.79 | 225,385 |
2023-01-10 | $16.14 | $16.68 | $16.09 | $16.62 | $16.62 | 187,347 |
2023-01-09 | $15.94 | $16.48 | $15.92 | $16.18 | $16.18 | 406,951 |
2023-01-06 | $15.32 | $15.71 | $15.07 | $15.70 | $15.70 | 514,234 |
2023-01-05 | $15.47 | $15.47 | $15.20 | $15.34 | $15.34 | 169,008 |
2023-01-04 | $15.38 | $15.80 | $15.25 | $15.75 | $15.75 | 319,848 |
2023-01-03 | $15.54 | $15.60 | $15.04 | $15.19 | $15.19 | 662,174 |
2022-12-30 | $14.95 | $15.16 | $14.91 | $15.12 | $15.12 | 182,007 |
2022-12-29 | $14.89 | $15.19 | $14.88 | $15.16 | $15.16 | 321,315 |
2022-12-28 | $14.85 | $15.10 | $14.68 | $14.70 | $14.70 | 400,036 |
2022-12-27 | $15.07 | $15.18 | $14.84 | $14.84 | $14.84 | 327,762 |
2022-12-23 | $15.15 | $15.29 | $15.05 | $15.24 | $15.24 | 152,347 |
2022-12-22 | $15.26 | $15.33 | $14.93 | $15.15 | $15.15 | 383,855 |
2022-12-21 | $15.34 | $15.57 | $15.30 | $15.44 | $15.44 | 243,864 |
2022-12-20 | $15.16 | $15.48 | $15.09 | $15.29 | $15.29 | 242,844 |
2022-12-19 | $15.38 | $15.39 | $15.08 | $15.15 | $15.15 | 256,382 |
2022-12-16 | $15.52 | $15.66 | $15.29 | $15.43 | $15.43 | 220,849 |
2022-12-15 | $16.05 | $16.17 | $15.63 | $15.71 | $15.71 | 338,339 |
2022-12-14 | $16.33 | $16.62 | $16.15 | $16.37 | $16.37 | 226,493 |
2022-12-13 | $16.90 | $17.08 | $16.25 | $16.36 | $16.36 | 395,376 |
2022-12-12 | $16.08 | $16.30 | $16.06 | $16.30 | $16.30 | 210,652 |
2022-12-09 | $16.24 | $16.34 | $16.13 | $16.13 | $16.13 | 151,906 |
2022-12-08 | $16.21 | $16.42 | $16.11 | $16.35 | $16.35 | 201,642 |
2022-12-07 | $16.11 | $16.29 | $16.05 | $16.10 | $16.10 | 140,892 |
2022-12-06 | $16.58 | $16.58 | $16.06 | $16.16 | $16.16 | 315,418 |
2022-12-05 | $16.97 | $17.13 | $16.47 | $16.52 | $16.52 | 186,318 |
2022-12-02 | $16.70 | $17.14 | $16.70 | $17.14 | $17.14 | 157,842 |
2022-12-01 | $17.00 | $17.21 | $16.82 | $17.00 | $17.00 | 207,481 |
2022-11-30 | $16.46 | $16.94 | $16.21 | $16.92 | $16.92 | 250,237 |
2022-11-29 | $16.41 | $16.53 | $16.30 | $16.38 | $16.38 | 177,993 |
2022-11-28 | $16.51 | $16.69 | $16.21 | $16.27 | $16.27 | 197,684 |
2022-11-25 | $16.62 | $16.75 | $16.33 | $16.74 | $16.74 | 92,517 |
2022-11-23 | $16.42 | $16.68 | $16.32 | $16.68 | $16.68 | 91,252 |
2022-11-22 | $16.16 | $16.35 | $16.06 | $16.33 | $16.33 | 199,528 |
2022-11-21 | $16.30 | $16.44 | $15.99 | $16.04 | $16.04 | 338,719 |
2022-11-18 | $16.84 | $16.84 | $16.32 | $16.44 | $16.44 | 305,064 |
2022-11-17 | $16.48 | $16.77 | $16.40 | $16.63 | $16.63 | 163,437 |
2022-11-16 | $17.11 | $17.13 | $16.75 | $16.79 | $16.79 | 162,328 |
2022-11-15 | $17.56 | $17.87 | $17.23 | $17.38 | $17.38 | 201,440 |
2022-11-14 | $17.32 | $17.43 | $17.08 | $17.08 | $17.08 | 173,384 |
2022-11-11 | $17.13 | $17.54 | $16.75 | $17.53 | $17.53 | 240,168 |
2022-11-10 | $16.95 | $17.28 | $16.71 | $17.15 | $17.15 | 331,123 |
2022-11-09 | $16.65 | $16.80 | $16.00 | $16.02 | $16.02 | 696,864 |
2022-11-08 | $17.65 | $17.87 | $16.74 | $17.06 | $17.06 | 397,855 |
2022-11-07 | $17.82 | $17.96 | $17.62 | $17.89 | $17.89 | 143,155 |
2022-11-04 | $17.97 | $18.06 | $17.41 | $17.87 | $17.87 | 198,878 |
2022-11-03 | $17.38 | $17.82 | $17.35 | $17.35 | $17.35 | 394,134 |
2022-11-02 | $18.30 | $18.64 | $17.60 | $17.61 | $17.61 | 219,111 |
2022-11-01 | $19.01 | $19.05 | $18.27 | $18.27 | $18.27 | 263,418 |
2022-10-31 | $19.52 | $19.55 | $19.00 | $19.01 | $19.01 | 168,921 |
2022-10-28 | $19.21 | $19.59 | $19.10 | $19.54 | $19.54 | 1,564,571 |
2022-10-27 | $19.56 | $19.78 | $19.11 | $19.13 | $19.13 | 320,149 |
2022-10-26 | $19.60 | $20.25 | $19.47 | $19.57 | $19.57 | 217,165 |
2022-10-25 | $18.63 | $19.64 | $18.63 | $19.62 | $19.62 | 270,520 |
2022-10-24 | $18.35 | $18.66 | $18.06 | $18.61 | $18.61 | 134,273 |
2022-10-21 | $17.85 | $18.38 | $17.68 | $18.38 | $18.38 | 117,113 |
2022-10-20 | $17.98 | $18.47 | $17.85 | $17.90 | $17.90 | 207,601 |
2022-10-19 | $18.13 | $18.31 | $17.84 | $17.98 | $17.98 | 268,230 |
2022-10-18 | $18.88 | $18.95 | $18.21 | $18.34 | $18.34 | 122,786 |
2022-10-17 | $18.41 | $18.70 | $18.41 | $18.49 | $18.49 | 215,344 |
2022-10-14 | $18.77 | $18.92 | $17.83 | $17.86 | $17.86 | 201,721 |
2022-10-13 | $17.54 | $18.65 | $17.41 | $18.59 | $18.59 | 197,784 |
2022-10-12 | $18.14 | $18.36 | $17.97 | $18.29 | $18.29 | 108,654 |
2022-10-11 | $18.25 | $18.57 | $17.92 | $18.20 | $18.20 | 180,629 |
2022-10-10 | $18.68 | $18.79 | $18.20 | $18.41 | $18.41 | 170,542 |
2022-10-07 | $19.29 | $19.30 | $18.59 | $18.66 | $18.66 | 222,394 |
2022-10-06 | $19.74 | $20.15 | $19.56 | $19.73 | $19.73 | 572,120 |
2022-10-05 | $19.60 | $19.95 | $19.36 | $19.83 | $19.83 | 159,914 |
2022-10-04 | $19.46 | $20.07 | $19.46 | $20.03 | $20.03 | 351,870 |
2022-10-03 | $18.66 | $19.09 | $18.45 | $18.97 | $18.97 | 164,911 |
2022-09-30 | $18.48 | $19.15 | $18.47 | $18.50 | $18.50 | 159,251 |
2022-09-29 | $18.74 | $18.79 | $18.33 | $18.57 | $18.57 | 224,736 |
2022-09-28 | $18.40 | $19.17 | $18.39 | $19.12 | $19.12 | 153,800 |
2022-09-27 | $18.75 | $18.98 | $18.23 | $18.41 | $18.41 | 177,718 |
2022-09-26 | $18.31 | $18.83 | $18.24 | $18.28 | $18.28 | 186,775 |
2022-09-23 | $18.48 | $18.56 | $18.12 | $18.35 | $18.35 | 233,231 |
2022-09-22 | $19.25 | $19.33 | $18.68 | $18.78 | $18.78 | 211,369 |
2022-09-21 | $19.45 | $19.97 | $19.20 | $19.20 | $19.20 | 206,263 |
2022-09-20 | $19.57 | $19.69 | $19.25 | $19.32 | $19.32 | 230,348 |
2022-09-19 | $19.56 | $19.90 | $19.50 | $19.84 | $19.84 | 197,795 |
2022-09-16 | $20.11 | $20.12 | $19.78 | $19.88 | $19.88 | 174,080 |
2022-09-15 | $20.57 | $21.15 | $20.38 | $20.43 | $20.43 | 251,764 |
2022-09-14 | $20.81 | $20.93 | $20.59 | $20.76 | $20.76 | 148,207 |
2022-09-13 | $21.24 | $21.42 | $20.67 | $20.73 | $20.73 | 491,588 |
2022-09-12 | $22.07 | $22.32 | $21.96 | $22.28 | $22.28 | 230,380 |
2022-09-09 | $21.73 | $21.91 | $21.44 | $21.89 | $21.89 | 393,285 |
2022-09-08 | $20.04 | $20.93 | $19.92 | $20.91 | $20.91 | 361,121 |
2022-09-07 | $19.67 | $20.24 | $19.63 | $20.22 | $20.22 | 199,826 |
2022-09-06 | $20.28 | $20.28 | $19.74 | $19.78 | $19.78 | 243,202 |
2022-09-02 | $20.72 | $20.83 | $20.13 | $20.23 | $20.23 | 381,469 |
2022-09-01 | $20.59 | $20.61 | $20.08 | $20.52 | $20.52 | 261,219 |
2022-08-31 | $21.08 | $21.25 | $20.76 | $20.83 | $20.83 | 244,763 |
2022-08-30 | $21.09 | $21.22 | $20.52 | $20.77 | $20.77 | 247,650 |
2022-08-29 | $20.67 | $21.15 | $20.57 | $20.89 | $20.89 | 230,166 |
2022-08-26 | $22.18 | $22.20 | $20.90 | $20.93 | $20.93 | 322,197 |
2022-08-25 | $21.91 | $22.20 | $21.78 | $22.06 | $22.06 | 152,875 |
2022-08-24 | $21.69 | $22.08 | $21.62 | $21.83 | $21.83 | 199,657 |
2022-08-23 | $21.68 | $22.15 | $21.56 | $21.63 | $21.63 | 157,841 |
2022-08-22 | $21.67 | $21.85 | $21.43 | $21.50 | $21.50 | 320,023 |
2022-08-19 | $22.69 | $22.81 | $22.11 | $22.15 | $22.15 | 451,063 |
2022-08-18 | $23.87 | $23.87 | $23.53 | $23.63 | $23.63 | 154,734 |
2022-08-17 | $24.32 | $24.44 | $23.68 | $23.78 | $23.78 | 310,903 |
2022-08-16 | $25.00 | $25.10 | $24.23 | $24.76 | $24.76 | 202,968 |
2022-08-15 | $24.83 | $25.28 | $24.69 | $25.10 | $25.10 | 250,595 |
2022-08-12 | $24.20 | $25.08 | $24.00 | $25.06 | $25.06 | 223,396 |
2022-08-11 | $24.71 | $25.27 | $24.01 | $24.11 | $24.11 | 483,756 |
2022-08-10 | $23.81 | $24.08 | $23.39 | $24.07 | $24.07 | 270,369 |
2022-08-09 | $23.45 | $23.45 | $22.78 | $22.99 | $22.99 | 176,085 |
2022-08-08 | $23.56 | $24.18 | $23.45 | $23.64 | $23.64 | 260,687 |
2022-08-05 | $22.77 | $23.43 | $22.56 | $23.12 | $23.12 | 263,758 |
2022-08-04 | $23.23 | $23.59 | $22.90 | $22.94 | $22.94 | 245,939 |
2022-08-03 | $22.36 | $23.03 | $22.36 | $22.99 | $22.99 | 353,504 |
2022-08-02 | $21.66 | $22.50 | $21.64 | $22.19 | $22.19 | 284,739 |
2022-08-01 | $21.75 | $22.17 | $21.47 | $21.94 | $21.94 | 234,059 |
2022-07-29 | $21.68 | $22.10 | $21.49 | $21.99 | $21.99 | 301,992 |
2022-07-28 | $21.27 | $21.86 | $20.87 | $21.78 | $21.78 | 340,674 |
2022-07-27 | $20.43 | $21.40 | $20.38 | $21.26 | $21.26 | 289,930 |
2022-07-26 | $20.50 | $20.68 | $20.02 | $20.03 | $20.03 | 162,436 |
2022-07-25 | $21.18 | $21.21 | $20.83 | $20.99 | $20.99 | 127,536 |
2022-07-22 | $22.16 | $22.26 | $21.16 | $21.31 | $21.31 | 206,609 |
2022-07-21 | $21.49 | $22.00 | $21.30 | $21.96 | $21.96 | 181,124 |
2022-07-20 | $21.29 | $22.04 | $21.19 | $21.85 | $21.85 | 418,540 |
2022-07-19 | $20.18 | $21.11 | $20.05 | $21.09 | $21.09 | 344,860 |
2022-07-18 | $19.78 | $20.55 | $19.70 | $19.82 | $19.82 | 225,794 |
2022-07-15 | $19.11 | $19.30 | $18.91 | $19.25 | $19.25 | 165,037 |
2022-07-14 | $18.60 | $19.00 | $18.31 | $18.90 | $18.90 | 136,113 |
2022-07-13 | $18.52 | $19.05 | $18.40 | $18.88 | $18.88 | 247,773 |
2022-07-12 | $19.00 | $19.30 | $18.80 | $18.89 | $18.89 | 142,762 |
2022-07-11 | $19.48 | $19.55 | $19.03 | $19.05 | $19.05 | 194,948 |
2022-07-08 | $19.56 | $20.34 | $19.42 | $19.94 | $19.94 | 270,501 |
2022-07-07 | $18.88 | $19.80 | $18.88 | $19.80 | $19.80 | 216,253 |
2022-07-06 | $19.08 | $19.21 | $18.68 | $18.80 | $18.80 | 248,415 |
2022-07-05 | $18.00 | $19.06 | $17.90 | $19.00 | $19.00 | 220,872 |
2022-07-01 | $18.17 | $18.42 | $17.98 | $18.38 | $18.38 | 260,134 |
2022-06-30 | $18.33 | $18.49 | $17.90 | $18.13 | $18.13 | 288,890 |
2022-06-29 | $18.92 | $18.95 | $18.56 | $18.67 | $18.67 | 212,738 |
2022-06-28 | $19.85 | $20.08 | $19.03 | $19.07 | $19.07 | 324,974 |
2022-06-27 | $20.28 | $20.39 | $19.57 | $19.74 | $19.74 | 267,265 |
2022-06-24 | $19.74 | $20.29 | $19.65 | $20.29 | $20.29 | 381,576 |
2022-06-23 | $19.05 | $19.42 | $18.84 | $19.37 | $19.37 | 582,816 |
2022-06-22 | $18.95 | $19.27 | $18.78 | $18.81 | $18.81 | 440,650 |
2022-06-21 | $19.07 | $19.72 | $19.07 | $19.24 | $19.24 | 404,934 |
2022-06-17 | $18.38 | $18.81 | $18.33 | $18.50 | $18.50 | 271,521 |
2022-06-16 | $18.71 | $18.89 | $18.36 | $18.49 | $18.49 | 335,996 |
2022-06-15 | $19.03 | $19.60 | $18.73 | $19.29 | $19.29 | 320,966 |
2022-06-14 | $18.99 | $19.27 | $18.77 | $19.03 | $19.03 | 532,762 |
2022-06-13 | $19.18 | $19.61 | $18.82 | $19.03 | $19.03 | 640,509 |
2022-06-10 | $21.06 | $21.28 | $20.67 | $20.86 | $20.86 | 259,690 |
2022-06-09 | $22.24 | $22.26 | $21.50 | $21.53 | $21.53 | 410,016 |
2022-06-08 | $22.36 | $22.86 | $22.22 | $22.32 | $22.32 | 368,154 |
2022-06-07 | $22.01 | $22.63 | $21.84 | $22.51 | $22.51 | 204,629 |
2022-06-06 | $22.97 | $23.15 | $22.50 | $22.63 | $22.63 | 264,181 |
2022-06-03 | $22.67 | $22.72 | $22.20 | $22.42 | $22.42 | 182,037 |
2022-06-02 | $22.15 | $23.08 | $22.15 | $22.96 | $22.96 | 181,108 |
2022-06-01 | $23.23 | $23.31 | $22.15 | $22.27 | $22.27 | 339,885 |
2022-05-31 | $23.31 | $23.57 | $22.77 | $23.06 | $23.06 | 307,055 |
2022-05-27 | $22.25 | $22.79 | $22.25 | $22.71 | $22.71 | 314,825 |
2022-05-26 | $21.35 | $22.29 | $21.24 | $22.14 | $22.14 | 253,208 |
2022-05-25 | $21.08 | $21.80 | $21.08 | $21.62 | $21.62 | 275,499 |
2022-05-24 | $21.61 | $21.61 | $20.87 | $21.17 | $21.17 | 385,617 |
2022-05-23 | $21.96 | $22.18 | $21.60 | $21.97 | $21.97 | 348,448 |
2022-05-20 | $22.38 | $22.38 | $20.97 | $21.72 | $21.72 | 340,403 |
2022-05-19 | $21.55 | $22.39 | $21.55 | $21.90 | $21.90 | 364,638 |
2022-05-18 | $22.33 | $22.47 | $21.53 | $21.64 | $21.64 | 419,891 |
2022-05-17 | $22.26 | $22.70 | $22.03 | $22.70 | $22.70 | 294,053 |
2022-05-16 | $22.36 | $22.36 | $21.70 | $21.78 | $21.78 | 295,937 |
2022-05-13 | $21.96 | $23.05 | $21.96 | $22.54 | $22.54 | 431,413 |
2022-05-12 | $20.69 | $21.76 | $20.03 | $21.11 | $21.11 | 845,649 |
2022-05-11 | $22.35 | $22.89 | $21.24 | $21.30 | $21.30 | 694,273 |
2022-05-10 | $23.93 | $24.28 | $22.74 | $23.07 | $23.07 | 507,861 |
2022-05-09 | $25.00 | $25.00 | $23.07 | $23.28 | $23.28 | 603,003 |
2022-05-06 | $26.18 | $26.44 | $25.38 | $25.88 | $25.88 | 430,476 |
2022-05-05 | $28.02 | $28.05 | $26.18 | $26.48 | $26.48 | 533,534 |
2022-05-04 | $27.55 | $28.52 | $26.74 | $28.40 | $28.40 | 413,799 |
2022-05-03 | $27.34 | $27.75 | $27.14 | $27.34 | $27.34 | 153,255 |
2022-05-02 | $26.71 | $27.41 | $26.46 | $27.36 | $27.36 | 390,440 |
2022-04-29 | $27.60 | $28.43 | $26.73 | $26.75 | $26.75 | 391,646 |
2022-04-28 | $27.56 | $28.12 | $26.79 | $27.93 | $27.93 | 419,535 |
2022-04-27 | $27.23 | $27.93 | $27.11 | $27.19 | $27.19 | 231,826 |
2022-04-26 | $28.27 | $28.50 | $27.05 | $27.05 | $27.05 | 409,656 |
2022-04-25 | $27.71 | $28.45 | $27.55 | $28.42 | $28.42 | 394,505 |
2022-04-22 | $28.82 | $29.12 | $27.92 | $27.93 | $27.93 | 1,122,059 |
2022-04-21 | $30.50 | $30.76 | $28.84 | $28.97 | $28.97 | 392,244 |
2022-04-20 | $30.73 | $30.78 | $29.75 | $29.92 | $29.92 | 295,731 |
2022-04-19 | $29.72 | $30.57 | $29.62 | $30.41 | $30.41 | 303,887 |
2022-04-18 | $29.56 | $29.87 | $29.05 | $29.58 | $29.58 | 425,926 |
2022-04-14 | $30.76 | $30.81 | $29.72 | $29.75 | $29.75 | 338,536 |
2022-04-13 | $29.83 | $30.77 | $29.82 | $30.67 | $30.67 | 293,763 |
2022-04-12 | $30.56 | $31.17 | $29.71 | $29.82 | $29.82 | 449,709 |
2022-04-11 | $30.38 | $30.73 | $30.03 | $30.13 | $30.13 | 616,887 |
2022-04-08 | $31.62 | $31.79 | $31.01 | $31.07 | $31.07 | 269,507 |
2022-04-07 | $31.96 | $32.24 | $31.04 | $31.64 | $31.64 | 457,377 |
2022-04-06 | $32.78 | $32.78 | $31.73 | $32.12 | $32.12 | 526,177 |
2022-04-05 | $34.73 | $34.74 | $33.33 | $33.44 | $33.44 | 235,295 |
2022-04-04 | $34.17 | $34.75 | $34.13 | $34.70 | $34.70 | 249,750 |
2022-04-01 | $34.23 | $34.54 | $33.76 | $34.11 | $34.11 | 347,428 |
2022-03-31 | $35.35 | $35.35 | $34.13 | $34.19 | $34.19 | 653,287 |
2022-03-30 | $36.27 | $36.27 | $35.01 | $35.23 | $35.23 | 468,549 |
2022-03-29 | $36.39 | $36.75 | $35.61 | $36.64 | $36.64 | 362,270 |
2022-03-28 | $35.55 | $36.41 | $35.26 | $36.07 | $36.07 | 529,462 |
2022-03-25 | $35.73 | $35.89 | $34.53 | $34.81 | $34.81 | 267,733 |
2022-03-24 | $34.55 | $35.38 | $34.06 | $35.33 | $35.33 | 303,736 |
2022-03-23 | $34.44 | $34.96 | $34.02 | $34.18 | $34.18 | 316,204 |
2022-03-22 | $34.15 | $34.92 | $34.13 | $34.72 | $34.72 | 441,106 |
2022-03-21 | $33.88 | $34.24 | $33.06 | $33.57 | $33.57 | 252,674 |
2022-03-18 | $32.73 | $34.15 | $32.69 | $34.08 | $34.08 | 451,477 |
2022-03-17 | $31.76 | $32.94 | $31.73 | $32.92 | $32.92 | 546,272 |
2022-03-16 | $31.02 | $32.16 | $30.78 | $32.10 | $32.10 | 350,102 |
2022-03-15 | $29.56 | $30.43 | $29.25 | $30.32 | $30.32 | 245,818 |
2022-03-14 | $30.24 | $30.46 | $29.18 | $29.45 | $29.45 | 248,487 |
2022-03-11 | $31.67 | $31.96 | $30.12 | $30.20 | $30.20 | 177,419 |
2022-03-10 | $31.10 | $31.47 | $30.76 | $31.46 | $31.46 | 198,644 |
2022-03-09 | $31.40 | $32.27 | $31.26 | $32.05 | $32.05 | 375,476 |
2022-03-08 | $29.60 | $30.83 | $29.26 | $30.02 | $30.02 | 272,150 |
2022-03-07 | $30.81 | $31.12 | $29.45 | $29.56 | $29.56 | 334,663 |
2022-03-04 | $32.05 | $32.14 | $30.67 | $30.90 | $30.90 | 557,097 |
2022-03-03 | $33.95 | $34.00 | $32.32 | $32.53 | $32.53 | 357,299 |
2022-03-02 | $33.59 | $34.06 | $33.33 | $33.88 | $33.88 | 265,710 |
2022-03-01 | $34.31 | $34.59 | $33.11 | $33.49 | $33.49 | 474,441 |
2022-02-28 | $31.92 | $33.75 | $31.79 | $33.44 | $33.44 | 425,271 |
2022-02-25 | $32.27 | $32.58 | $31.63 | $32.41 | $32.41 | 305,239 |
2022-02-24 | $29.10 | $31.83 | $29.01 | $31.59 | $31.59 | 533,054 |
2022-02-23 | $31.93 | $32.14 | $30.47 | $30.59 | $30.59 | 297,146 |
2022-02-22 | $31.29 | $31.93 | $30.78 | $31.22 | $31.22 | 447,080 |
2022-02-18 | $32.70 | $32.85 | $31.69 | $32.07 | $32.07 | 280,490 |
2022-02-17 | $33.75 | $33.92 | $32.55 | $32.69 | $32.69 | 281,633 |
2022-02-16 | $34.74 | $34.88 | $34.14 | $34.60 | $34.60 | 214,101 |
2022-02-15 | $34.59 | $35.11 | $34.40 | $35.04 | $35.04 | 417,276 |
2022-02-14 | $33.74 | $34.26 | $32.92 | $33.33 | $33.33 | 399,640 |
2022-02-11 | $35.13 | $35.58 | $33.50 | $33.72 | $33.72 | 399,887 |
2022-02-10 | $35.29 | $36.72 | $34.85 | $35.21 | $35.21 | 455,044 |
2022-02-09 | $35.14 | $36.06 | $34.89 | $35.97 | $35.97 | 470,314 |
2022-02-08 | $34.04 | $34.69 | $33.60 | $34.66 | $34.66 | 338,286 |
2022-02-07 | $34.05 | $34.87 | $34.02 | $34.28 | $34.28 | 502,791 |
2022-02-04 | $31.68 | $33.55 | $31.54 | $33.26 | $33.26 | 472,984 |
2022-02-03 | $31.95 | $32.32 | $31.43 | $31.58 | $31.58 | 364,051 |
2022-02-02 | $33.85 | $33.85 | $32.21 | $32.73 | $32.73 | 343,752 |
2022-02-01 | $33.58 | $34.04 | $32.69 | $33.87 | $33.87 | 592,378 |
2022-01-31 | $31.31 | $32.93 | $31.16 | $32.92 | $32.92 | 614,492 |
2022-01-28 | $30.17 | $31.12 | $29.40 | $31.05 | $31.05 | 660,449 |
2022-01-27 | $31.52 | $31.82 | $29.86 | $30.04 | $30.04 | 474,267 |
2022-01-26 | $32.78 | $33.22 | $31.05 | $31.46 | $31.46 | 616,897 |
2022-01-25 | $31.69 | $32.32 | $30.75 | $31.63 | $31.63 | 466,134 |
2022-01-24 | $30.36 | $32.08 | $29.23 | $32.05 | $32.05 | 1,765,939 |
2022-01-21 | $33.73 | $34.18 | $32.05 | $32.14 | $32.14 | 1,182,971 |
2022-01-20 | $35.43 | $36.59 | $34.78 | $34.89 | $34.89 | 631,839 |
2022-01-19 | $35.81 | $36.26 | $34.92 | $35.02 | $35.02 | 532,930 |
2022-01-18 | $36.65 | $36.82 | $35.53 | $35.60 | $35.60 | 597,128 |
2022-01-14 | $37.00 | $37.63 | $36.74 | $37.55 | $37.55 | 368,943 |
2022-01-13 | $39.02 | $39.12 | $37.16 | $37.31 | $37.31 | 390,651 |
2022-01-12 | $38.86 | $39.20 | $38.15 | $38.57 | $38.57 | 526,975 |
2022-01-11 | $36.69 | $38.15 | $36.45 | $38.02 | $38.02 | 901,916 |
2022-01-10 | $36.65 | $36.84 | $35.65 | $36.83 | $36.83 | 634,903 |
2022-01-07 | $37.46 | $38.04 | $36.84 | $37.36 | $37.36 | 555,501 |
2022-01-06 | $37.59 | $38.08 | $36.71 | $37.74 | $37.74 | 701,728 |
2022-01-05 | $40.27 | $40.40 | $38.09 | $38.16 | $38.16 | 925,040 |
2022-01-04 | $40.98 | $41.24 | $39.88 | $40.46 | $40.46 | 601,720 |
2022-01-03 | $40.84 | $41.34 | $40.11 | $40.60 | $40.60 | 898,889 |
2021-12-31 | $40.90 | $41.04 | $40.08 | $40.17 | $40.17 | 1,164,532 |
2021-12-30 | $40.42 | $41.02 | $40.39 | $40.41 | $40.41 | 609,923 |
2021-12-29 | $41.23 | $41.23 | $40.30 | $40.39 | $40.39 | 925,289 |
2021-12-28 | $48.28 | $48.40 | $46.93 | $47.21 | $41.33 | 562,953 |
2021-12-27 | $48.59 | $49.14 | $48.51 | $49.03 | $42.92 | 506,395 |
2021-12-23 | $46.41 | $48.46 | $46.25 | $48.35 | $42.32 | 432,488 |
2021-12-22 | $46.05 | $46.86 | $45.79 | $46.52 | $40.72 | 304,993 |
2021-12-21 | $45.45 | $46.11 | $44.89 | $46.02 | $40.28 | 413,568 |
2021-12-20 | $44.07 | $44.53 | $43.55 | $44.09 | $38.60 | 783,575 |
2021-12-17 | $45.28 | $46.17 | $44.30 | $45.37 | $39.72 | 514,820 |
2021-12-16 | $48.20 | $48.34 | $45.61 | $46.10 | $40.35 | 585,373 |
2021-12-15 | $46.20 | $47.83 | $45.04 | $47.65 | $41.71 | 627,222 |
2021-12-14 | $45.74 | $46.90 | $45.51 | $46.21 | $40.45 | 428,952 |
2021-12-13 | $47.78 | $47.78 | $46.21 | $46.27 | $40.50 | 1,208,702 |
2021-12-10 | $49.87 | $49.87 | $47.74 | $48.33 | $42.31 | 596,407 |
2021-12-09 | $50.70 | $50.70 | $48.55 | $48.75 | $42.67 | 755,600 |
2021-12-08 | $51.28 | $51.72 | $50.52 | $51.48 | $45.06 | 509,045 |
2021-12-07 | $51.01 | $51.99 | $50.70 | $51.43 | $45.02 | 626,515 |
2021-12-06 | $48.00 | $49.62 | $46.65 | $49.19 | $43.06 | 982,102 |
2021-12-03 | $53.35 | $53.61 | $49.03 | $49.72 | $43.52 | 1,378,547 |
2021-12-02 | $53.40 | $54.19 | $52.16 | $53.08 | $46.46 | 1,009,447 |
2021-12-01 | $56.27 | $57.03 | $53.63 | $53.76 | $47.06 | 861,001 |
2021-11-30 | $56.24 | $57.23 | $54.05 | $55.27 | $48.38 | 580,358 |
2021-11-29 | $56.45 | $56.58 | $54.51 | $56.13 | $49.13 | 553,360 |
2021-11-26 | $54.90 | $55.52 | $54.05 | $54.59 | $47.79 | 322,650 |
2021-11-24 | $55.40 | $56.95 | $54.88 | $56.95 | $49.85 | 451,820 |
2021-11-23 | $56.04 | $57.08 | $55.17 | $56.64 | $49.58 | 512,944 |
2021-11-22 | $58.88 | $58.92 | $55.63 | $56.04 | $49.06 | 842,888 |
2021-11-19 | $57.06 | $59.28 | $57.06 | $58.47 | $51.18 | 698,883 |
2021-11-18 | $58.50 | $58.82 | $56.31 | $56.96 | $49.86 | 825,556 |
2021-11-17 | $59.50 | $59.53 | $58.03 | $58.50 | $51.21 | 489,165 |
2021-11-16 | $58.90 | $60.20 | $58.33 | $59.21 | $51.83 | 739,554 |
2021-11-15 | $62.69 | $62.77 | $60.40 | $60.74 | $53.17 | 499,388 |
2021-11-12 | $60.74 | $61.80 | $59.48 | $61.76 | $54.06 | 499,032 |
2021-11-11 | $60.02 | $61.04 | $60.00 | $60.62 | $53.07 | 535,363 |
2021-11-10 | $62.57 | $62.74 | $58.62 | $59.15 | $51.78 | 967,008 |
2021-11-09 | $64.78 | $64.91 | $61.33 | $62.34 | $54.57 | 814,936 |
2021-11-08 | $61.81 | $63.18 | $61.51 | $62.77 | $54.95 | 986,439 |
2021-11-05 | $60.46 | $61.04 | $59.19 | $59.91 | $52.44 | 563,973 |
2021-11-04 | $59.80 | $61.00 | $59.34 | $59.94 | $52.47 | 956,921 |
2021-11-03 | $58.66 | $60.14 | $57.75 | $60.11 | $52.62 | 736,380 |
2021-11-02 | $57.39 | $59.02 | $57.21 | $58.99 | $51.64 | 1,150,049 |
2021-11-01 | $55.66 | $56.75 | $55.57 | $56.63 | $49.57 | 814,465 |
2021-10-29 | $54.31 | $55.61 | $54.03 | $55.47 | $48.56 | 734,707 |
2021-10-28 | $53.68 | $54.58 | $53.61 | $54.50 | $47.71 | 354,380 |
2021-10-27 | $53.00 | $53.43 | $52.32 | $52.43 | $45.90 | 354,788 |
2021-10-26 | $54.95 | $54.98 | $53.82 | $54.35 | $47.58 | 471,459 |
2021-10-25 | $52.11 | $54.56 | $52.11 | $54.51 | $47.72 | 534,210 |
2021-10-22 | $52.21 | $52.22 | $50.50 | $51.12 | $44.75 | 451,826 |
2021-10-21 | $53.07 | $53.48 | $51.70 | $52.19 | $45.69 | 452,480 |
2021-10-20 | $52.41 | $54.24 | $52.28 | $53.27 | $46.63 | 745,172 |
2021-10-19 | $51.86 | $52.30 | $50.55 | $52.16 | $45.66 | 678,996 |
2021-10-18 | $50.69 | $52.34 | $50.65 | $51.42 | $45.01 | 761,183 |
2021-10-15 | $49.95 | $51.13 | $49.90 | $50.86 | $44.52 | 669,102 |
2021-10-14 | $49.27 | $49.33 | $48.85 | $49.10 | $42.98 | 492,473 |
2021-10-13 | $47.96 | $48.66 | $47.45 | $48.62 | $42.56 | 244,324 |
2021-10-12 | $49.17 | $49.17 | $47.63 | $47.91 | $41.94 | 306,878 |
2021-10-11 | $49.00 | $49.87 | $48.62 | $48.99 | $42.88 | 385,629 |
2021-10-08 | $48.27 | $48.52 | $47.87 | $48.27 | $42.25 | 192,441 |
2021-10-07 | $48.36 | $48.68 | $47.90 | $47.99 | $42.01 | 289,247 |
2021-10-06 | $47.96 | $48.48 | $47.14 | $48.23 | $42.22 | 431,665 |
2021-10-05 | $45.92 | $47.58 | $45.92 | $47.58 | $41.65 | 305,607 |
2021-10-04 | $46.00 | $46.26 | $44.50 | $45.66 | $39.97 | 288,574 |
2021-10-01 | $46.34 | $46.42 | $45.03 | $46.35 | $40.57 | 401,531 |
2021-09-30 | $44.82 | $45.10 | $44.24 | $44.64 | $39.08 | 193,285 |
2021-09-29 | $44.85 | $45.31 | $43.97 | $44.07 | $38.58 | 290,222 |
2021-09-28 | $46.00 | $46.15 | $44.50 | $44.66 | $39.09 | 501,175 |
2021-09-27 | $46.95 | $47.19 | $46.31 | $46.45 | $40.66 | 275,044 |
2021-09-24 | $46.10 | $46.91 | $45.60 | $46.73 | $40.91 | 403,570 |
2021-09-23 | $47.33 | $48.10 | $47.29 | $47.99 | $42.01 | 341,618 |
2021-09-22 | $45.73 | $47.35 | $45.73 | $46.96 | $41.11 | 273,570 |
2021-09-21 | $46.10 | $46.46 | $45.37 | $45.50 | $39.83 | 436,663 |
2021-09-20 | $46.20 | $46.47 | $45.14 | $45.93 | $40.21 | 784,306 |
2021-09-17 | $48.60 | $48.63 | $48.09 | $48.49 | $42.45 | 351,671 |
2021-09-16 | $48.52 | $48.85 | $47.92 | $48.59 | $42.53 | 269,200 |
2021-09-15 | $48.79 | $48.84 | $48.19 | $48.78 | $42.70 | 378,367 |
2021-09-14 | $49.48 | $49.66 | $48.50 | $48.77 | $42.69 | 343,872 |
2021-09-13 | $48.95 | $49.16 | $47.79 | $48.68 | $42.61 | 340,671 |
2021-09-10 | $50.45 | $50.45 | $48.68 | $48.76 | $42.68 | 344,788 |
2021-09-09 | $49.94 | $50.72 | $49.94 | $50.00 | $43.77 | 246,871 |
2021-09-08 | $50.43 | $50.43 | $48.66 | $49.59 | $43.41 | 416,187 |
2021-09-07 | $52.83 | $53.19 | $49.90 | $50.70 | $44.38 | 1,092,760 |
2021-09-03 | $51.81 | $52.74 | $51.63 | $52.59 | $46.04 | 371,995 |
2021-09-02 | $51.41 | $51.73 | $50.79 | $51.01 | $44.65 | 401,799 |
2021-09-01 | $49.77 | $51.10 | $49.60 | $50.27 | $44.01 | 764,223 |
2021-08-31 | $49.77 | $49.89 | $49.18 | $49.50 | $43.33 | 311,629 |
2021-08-30 | $49.34 | $49.86 | $48.73 | $49.80 | $43.59 | 415,398 |
2021-08-27 | $48.00 | $49.60 | $47.87 | $49.49 | $43.32 | 322,853 |
2021-08-26 | $48.36 | $48.83 | $47.71 | $47.87 | $41.90 | 328,584 |
2021-08-25 | $48.41 | $49.46 | $48.10 | $49.10 | $42.98 | 377,724 |
2021-08-24 | $48.55 | $48.60 | $47.80 | $48.58 | $42.53 | 251,747 |
2021-08-23 | $48.88 | $49.25 | $48.22 | $48.44 | $42.40 | 393,707 |
2021-08-20 | $46.14 | $47.78 | $46.14 | $47.40 | $41.49 | 431,693 |
2021-08-19 | $45.20 | $45.99 | $45.08 | $45.72 | $40.02 | 449,351 |
2021-08-18 | $45.69 | $46.83 | $45.47 | $45.67 | $39.98 | 249,135 |
2021-08-17 | $47.50 | $47.65 | $45.25 | $45.67 | $39.98 | 462,158 |
2021-08-16 | $49.25 | $49.30 | $47.87 | $48.07 | $42.08 | 405,941 |
2021-08-13 | $50.15 | $50.47 | $49.10 | $49.20 | $43.07 | 268,640 |
2021-08-12 | $49.66 | $49.66 | $48.51 | $49.19 | $43.06 | 312,496 |
2021-08-11 | $50.88 | $51.53 | $50.27 | $50.59 | $44.29 | 392,991 |
2021-08-10 | $50.64 | $50.79 | $49.37 | $49.90 | $43.68 | 611,138 |
2021-08-09 | $50.12 | $51.38 | $50.12 | $50.58 | $44.28 | 654,835 |
2021-08-06 | $47.54 | $49.18 | $47.31 | $48.87 | $42.78 | 449,359 |
2021-08-05 | $45.49 | $47.94 | $45.39 | $47.55 | $41.62 | 534,399 |
2021-08-04 | $45.01 | $46.07 | $45.01 | $46.06 | $40.32 | 195,853 |
2021-08-03 | $44.90 | $45.06 | $44.17 | $44.84 | $39.25 | 181,117 |
2021-08-02 | $44.87 | $45.86 | $44.77 | $45.16 | $39.53 | 263,816 |
2021-07-30 | $43.92 | $44.85 | $43.71 | $44.75 | $39.17 | 158,754 |
2021-07-29 | $45.22 | $45.65 | $44.76 | $44.77 | $39.19 | 185,284 |
2021-07-28 | $45.20 | $45.69 | $44.73 | $45.37 | $39.72 | 194,188 |
2021-07-27 | $45.74 | $45.79 | $43.59 | $44.31 | $38.79 | 297,572 |
2021-07-26 | $45.56 | $46.65 | $45.34 | $46.40 | $40.62 | 513,621 |
2021-07-23 | $43.60 | $43.68 | $42.91 | $43.16 | $37.78 | 202,389 |
2021-07-22 | $44.16 | $44.16 | $43.14 | $43.47 | $38.05 | 355,191 |
2021-07-21 | $42.32 | $43.89 | $42.23 | $43.49 | $38.07 | 269,787 |
2021-07-20 | $40.15 | $41.35 | $39.57 | $41.13 | $36.00 | 459,653 |
2021-07-19 | $40.50 | $40.67 | $39.82 | $40.40 | $35.37 | 672,915 |
2021-07-16 | $42.63 | $42.76 | $41.49 | $41.55 | $36.37 | 397,605 |
2021-07-15 | $42.74 | $43.14 | $41.43 | $42.15 | $36.90 | 513,852 |
2021-07-14 | $44.92 | $44.95 | $43.27 | $43.31 | $37.91 | 412,004 |
2021-07-13 | $45.19 | $45.25 | $44.39 | $44.39 | $38.86 | 253,024 |
2021-07-12 | $46.16 | $46.16 | $45.34 | $45.49 | $39.82 | 210,035 |
2021-07-09 | $45.50 | $46.14 | $45.36 | $45.98 | $40.25 | 152,818 |
2021-07-08 | $45.00 | $45.37 | $44.33 | $45.26 | $39.62 | 436,247 |
2021-07-07 | $47.51 | $47.51 | $46.11 | $46.55 | $40.75 | 252,348 |
2021-07-06 | $47.82 | $47.91 | $46.72 | $47.12 | $41.25 | 206,552 |
2021-07-02 | $47.47 | $47.62 | $47.03 | $47.35 | $41.45 | 165,642 |
2021-07-01 | $47.36 | $47.55 | $46.87 | $47.10 | $41.23 | 258,071 |
2021-06-30 | $47.22 | $48.11 | $46.93 | $47.67 | $41.73 | 835,895 |
2021-06-29 | $47.44 | $48.45 | $47.33 | $47.91 | $41.94 | 355,631 |
2021-06-28 | $46.03 | $46.90 | $45.81 | $46.82 | $40.99 | 364,523 |
2021-06-25 | $45.55 | $45.83 | $45.08 | $45.32 | $39.67 | 379,049 |
2021-06-24 | $45.65 | $46.20 | $45.36 | $46.10 | $40.35 | 250,650 |
2021-06-23 | $45.33 | $45.79 | $44.80 | $44.85 | $39.26 | 329,040 |
2021-06-22 | $43.20 | $44.55 | $42.31 | $44.45 | $38.91 | 540,535 |
2021-06-21 | $44.84 | $45.03 | $44.25 | $44.78 | $39.20 | 406,934 |
2021-06-18 | $46.26 | $46.62 | $45.41 | $45.84 | $40.13 | 332,641 |
2021-06-17 | $46.38 | $47.58 | $46.37 | $46.98 | $41.13 | 259,544 |
2021-06-16 | $47.20 | $47.32 | $45.93 | $46.46 | $40.67 | 332,172 |
2021-06-15 | $48.08 | $48.10 | $46.75 | $47.55 | $41.62 | 256,692 |
2021-06-14 | $46.93 | $48.28 | $46.85 | $47.60 | $41.67 | 511,518 |
2021-06-11 | $46.42 | $46.50 | $45.38 | $45.59 | $39.91 | 183,130 |
2021-06-10 | $46.22 | $46.91 | $45.67 | $46.17 | $40.42 | 293,692 |
2021-06-09 | $45.19 | $46.34 | $44.69 | $45.80 | $40.09 | 310,656 |
2021-06-08 | $45.00 | $45.16 | $43.21 | $44.37 | $38.84 | 627,808 |
2021-06-07 | $46.06 | $46.19 | $45.56 | $45.71 | $40.01 | 327,960 |
2021-06-04 | $45.75 | $46.18 | $45.56 | $46.11 | $40.36 | 287,845 |
2021-06-03 | $46.78 | $46.78 | $45.67 | $45.99 | $40.26 | 358,851 |
2021-06-02 | $46.75 | $46.86 | $46.23 | $46.81 | $40.98 | 297,932 |
2021-06-01 | $46.43 | $46.76 | $45.90 | $46.10 | $40.35 | 317,902 |
2021-05-28 | $46.36 | $46.78 | $45.72 | $45.82 | $40.11 | 331,413 |
2021-05-27 | $46.94 | $46.97 | $46.07 | $46.76 | $40.93 | 396,186 |
2021-05-26 | $45.38 | $46.32 | $45.15 | $46.16 | $40.41 | 523,983 |
2021-05-25 | $44.04 | $44.75 | $43.98 | $44.40 | $38.87 | 401,383 |
2021-05-24 | $43.66 | $44.39 | $43.06 | $44.24 | $38.73 | 603,097 |
2021-05-21 | $44.60 | $45.00 | $42.53 | $42.62 | $37.31 | 718,963 |
2021-05-20 | $44.42 | $44.69 | $43.51 | $44.17 | $38.67 | 508,260 |
2021-05-19 | $40.00 | $43.07 | $39.12 | $42.83 | $37.49 | 1,319,936 |
2021-05-18 | $44.13 | $45.21 | $43.99 | $44.24 | $38.73 | 402,727 |
2021-05-17 | $44.00 | $45.00 | $43.37 | $44.32 | $38.80 | 936,298 |
2021-05-14 | $44.29 | $45.80 | $44.11 | $45.74 | $40.04 | 750,365 |
2021-05-13 | $44.42 | $45.61 | $41.95 | $42.94 | $37.59 | 1,559,264 |
2021-05-12 | $46.81 | $47.63 | $45.05 | $45.27 | $39.63 | 820,073 |
2021-05-11 | $45.91 | $48.08 | $45.01 | $47.72 | $41.77 | 1,093,139 |
2021-05-10 | $50.23 | $50.35 | $47.89 | $47.98 | $42.00 | 1,165,469 |
2021-05-07 | $50.01 | $51.10 | $49.80 | $50.43 | $44.15 | 591,530 |
2021-05-06 | $51.02 | $51.03 | $48.56 | $49.38 | $43.23 | 960,318 |
2021-05-05 | $51.65 | $52.36 | $50.83 | $51.09 | $44.72 | 309,012 |
2021-05-04 | $51.78 | $51.85 | $49.52 | $50.51 | $44.22 | 874,257 |
2021-05-03 | $53.93 | $54.26 | $52.54 | $52.96 | $46.36 | 627,040 |
2021-04-30 | $51.71 | $52.92 | $51.52 | $52.91 | $46.32 | 632,293 |
2021-04-29 | $53.05 | $53.13 | $51.11 | $51.39 | $44.99 | 910,758 |
2021-04-28 | $52.60 | $53.18 | $52.04 | $52.99 | $46.39 | 630,971 |
2021-04-27 | $52.73 | $53.03 | $52.05 | $52.55 | $46.00 | 553,752 |
2021-04-26 | $51.51 | $52.59 | $51.43 | $52.34 | $45.82 | 947,356 |
2021-04-23 | $47.80 | $50.24 | $47.31 | $50.01 | $43.78 | 1,051,599 |
2021-04-22 | $51.76 | $52.20 | $49.38 | $49.48 | $43.31 | 904,464 |
2021-04-21 | $49.50 | $52.13 | $49.20 | $51.67 | $45.23 | 1,285,039 |
2021-04-20 | $50.90 | $51.00 | $48.92 | $50.33 | $44.06 | 1,273,985 |
2021-04-19 | $51.99 | $52.53 | $49.95 | $51.22 | $44.84 | 1,839,007 |
2021-04-16 | $54.20 | $54.26 | $53.01 | $53.80 | $47.10 | 1,285,211 |
2021-04-15 | $56.38 | $56.77 | $54.02 | $55.05 | $48.19 | 1,040,458 |
2021-04-14 | $61.28 | $61.55 | $55.65 | $55.78 | $48.83 | 2,150,477 |
2021-04-13 | $59.88 | $60.22 | $59.11 | $59.84 | $52.38 | 1,372,048 |
2021-04-12 | $58.99 | $59.40 | $57.62 | $58.10 | $50.86 | 1,438,605 |
2021-04-09 | $57.50 | $57.82 | $56.66 | $57.54 | $50.37 | 565,435 |
2021-04-08 | $56.12 | $57.21 | $56.06 | $56.99 | $49.89 | 683,790 |
2021-04-07 | $56.56 | $57.10 | $54.79 | $55.07 | $48.21 | 735,426 |
2021-04-06 | $58.45 | $58.69 | $57.36 | $57.70 | $50.51 | 805,187 |
2021-04-05 | $57.29 | $58.80 | $56.75 | $58.63 | $51.32 | 1,108,722 |
2021-04-01 | $56.74 | $57.70 | $56.33 | $56.72 | $49.65 | 746,056 |
2021-03-31 | $54.13 | $56.35 | $54.07 | $55.84 | $48.88 | 892,475 |
2021-03-30 | $53.55 | $54.39 | $52.66 | $54.34 | $47.57 | 475,431 |
2021-03-29 | $54.65 | $54.79 | $52.15 | $52.79 | $46.21 | 936,293 |
2021-03-26 | $52.05 | $52.88 | $51.01 | $52.30 | $45.78 | 663,246 |
2021-03-25 | $47.89 | $51.42 | $46.69 | $51.32 | $44.92 | 1,260,287 |
2021-03-24 | $55.73 | $55.80 | $50.62 | $50.97 | $44.62 | 1,170,867 |
2021-03-23 | $56.01 | $56.51 | $53.56 | $53.84 | $47.13 | 858,720 |
2021-03-22 | $58.86 | $59.20 | $56.47 | $56.61 | $49.55 | 958,549 |
2021-03-19 | $58.52 | $59.84 | $57.15 | $58.99 | $51.64 | 1,028,592 |
2021-03-18 | $59.33 | $61.64 | $57.55 | $57.65 | $50.47 | 1,351,550 |
2021-03-17 | $55.53 | $60.05 | $54.86 | $59.79 | $52.34 | 1,016,065 |
2021-03-16 | $58.08 | $58.38 | $55.81 | $56.60 | $49.55 | 926,636 |
2021-03-15 | $57.89 | $59.44 | $57.43 | $58.54 | $51.24 | 1,149,892 |
2021-03-12 | $55.65 | $58.25 | $54.39 | $57.32 | $50.18 | 832,794 |
2021-03-11 | $56.01 | $57.69 | $55.01 | $57.59 | $50.41 | 1,178,068 |
2021-03-10 | $56.58 | $56.64 | $53.25 | $54.34 | $47.57 | 1,095,361 |
2021-03-09 | $52.40 | $54.65 | $51.73 | $53.86 | $47.15 | 1,170,085 |
2021-03-08 | $50.53 | $51.29 | $48.22 | $48.75 | $42.67 | 1,041,544 |
2021-03-05 | $50.45 | $50.75 | $43.75 | $48.99 | $42.88 | 2,000,463 |
2021-03-04 | $53.43 | $54.72 | $47.75 | $49.52 | $43.35 | 1,773,529 |
2021-03-03 | $57.50 | $57.98 | $54.37 | $54.65 | $47.84 | 1,185,150 |
2021-03-02 | $57.80 | $58.47 | $54.73 | $54.92 | $48.08 | 1,246,342 |
2021-03-01 | $54.02 | $56.50 | $53.25 | $56.41 | $49.38 | 1,293,962 |
2021-02-26 | $50.20 | $52.47 | $48.81 | $50.63 | $44.32 | 1,331,106 |
2021-02-25 | $56.69 | $57.31 | $51.46 | $52.16 | $45.66 | 1,485,248 |
2021-02-24 | $54.87 | $55.51 | $53.34 | $54.82 | $47.99 | 1,879,435 |
2021-02-23 | $53.07 | $54.43 | $48.03 | $51.99 | $45.51 | 3,433,192 |
2021-02-22 | $56.90 | $62.29 | $56.01 | $58.96 | $51.61 | 2,203,329 |
2021-02-19 | $60.45 | $62.94 | $59.91 | $61.57 | $53.90 | 2,349,774 |
2021-02-18 | $59.04 | $60.00 | $56.30 | $58.28 | $51.02 | 2,127,826 |
2021-02-17 | $59.32 | $60.60 | $56.75 | $60.50 | $52.96 | 2,565,314 |
2021-02-16 | $58.15 | $59.68 | $56.94 | $57.35 | $50.20 | 3,474,482 |
2021-02-12 | $52.61 | $54.75 | $51.70 | $54.48 | $47.69 | 1,700,171 |
2021-02-11 | $52.34 | $52.64 | $50.81 | $51.74 | $45.29 | 1,184,993 |
2021-02-10 | $52.05 | $52.14 | $47.36 | $49.56 | $43.38 | 2,106,148 |
2021-02-09 | $50.39 | $53.15 | $49.80 | $52.67 | $46.11 | 2,506,066 |
2021-02-08 | $47.64 | $48.92 | $47.17 | $48.88 | $42.79 | 1,759,546 |
2021-02-05 | $43.50 | $44.10 | $43.05 | $44.07 | $38.58 | 668,821 |
2021-02-04 | $43.28 | $43.30 | $41.92 | $42.86 | $37.52 | 666,628 |
2021-02-03 | $41.81 | $42.68 | $41.51 | $42.24 | $36.98 | 955,701 |
2021-02-02 | $40.01 | $41.13 | $39.75 | $41.05 | $35.93 | 584,967 |
2021-02-01 | $38.79 | $39.36 | $38.14 | $39.29 | $34.39 | 498,758 |
2021-01-29 | $40.59 | $40.59 | $38.21 | $38.41 | $33.62 | 530,756 |
2021-01-28 | $37.29 | $38.83 | $37.29 | $38.36 | $33.58 | 384,758 |
2021-01-27 | $37.33 | $37.70 | $36.47 | $36.93 | $32.33 | 590,460 |
2021-01-26 | $38.67 | $38.83 | $38.26 | $38.72 | $33.89 | 317,686 |
2021-01-25 | $39.77 | $39.96 | $38.16 | $38.80 | $33.96 | 514,585 |
2021-01-22 | $37.77 | $38.89 | $37.69 | $38.79 | $33.96 | 574,102 |
2021-01-21 | $37.92 | $38.00 | $36.90 | $37.71 | $33.01 | 879,675 |
2021-01-20 | $39.80 | $39.99 | $38.01 | $38.84 | $34.00 | 557,351 |
2021-01-19 | $40.51 | $40.60 | $39.73 | $39.89 | $34.92 | 437,312 |
2021-01-15 | $40.47 | $40.59 | $39.12 | $39.52 | $34.59 | 598,507 |
2021-01-14 | $40.63 | $41.46 | $40.63 | $41.08 | $35.96 | 699,463 |
2021-01-13 | $39.39 | $39.64 | $38.83 | $39.56 | $34.63 | 484,166 |
2021-01-12 | $39.27 | $40.12 | $38.80 | $39.89 | $34.92 | 589,128 |
2021-01-11 | $38.12 | $39.23 | $36.20 | $38.79 | $33.96 | 1,536,352 |
2021-01-08 | $40.90 | $41.91 | $40.50 | $41.60 | $36.42 | 1,190,362 |
2021-01-07 | $38.58 | $40.20 | $38.50 | $39.52 | $34.59 | 1,106,153 |
2021-01-06 | $36.77 | $37.83 | $36.60 | $37.15 | $32.52 | 853,733 |
2021-01-05 | $35.41 | $36.65 | $35.35 | $36.65 | $32.08 | 636,335 |
2021-01-04 | $36.49 | $36.69 | $35.10 | $35.53 | $31.10 | 672,646 |
2020-12-31 | $35.13 | $35.15 | $34.55 | $34.98 | $30.62 | 299,585 |
2020-12-30 | $34.82 | $35.36 | $34.65 | $35.03 | $30.66 | 501,632 |
2020-12-29 | $34.67 | $34.67 | $33.41 | $34.18 | $29.92 | 296,537 |
2020-12-28 | $35.23 | $35.36 | $34.55 | $34.65 | $29.76 | 753,682 |
2020-12-24 | $34.39 | $34.39 | $33.38 | $33.60 | $28.86 | 251,553 |
2020-12-23 | $35.67 | $35.77 | $34.28 | $34.31 | $29.47 | 495,989 |
2020-12-22 | $34.76 | $35.41 | $34.37 | $35.40 | $30.40 | 482,116 |
2020-12-21 | $32.61 | $34.23 | $32.61 | $33.99 | $29.19 | 456,423 |
2020-12-18 | $33.16 | $33.18 | $32.72 | $33.00 | $28.34 | 367,592 |
2020-12-17 | $32.89 | $33.62 | $32.88 | $33.19 | $28.50 | 642,998 |
2020-12-16 | $31.54 | $31.92 | $31.14 | $31.75 | $27.27 | 625,982 |
2020-12-15 | $30.09 | $30.85 | $30.04 | $30.85 | $26.50 | 169,336 |
2020-12-14 | $29.95 | $30.23 | $29.86 | $29.89 | $25.67 | 197,945 |
2020-12-11 | $29.70 | $29.85 | $29.35 | $29.58 | $25.40 | 315,489 |
2020-12-10 | $29.00 | $29.85 | $28.88 | $29.80 | $25.59 | 123,787 |
2020-12-09 | $30.00 | $30.00 | $29.14 | $29.26 | $25.13 | 252,400 |
2020-12-08 | $30.37 | $30.37 | $29.89 | $30.00 | $25.77 | 189,329 |
2020-12-07 | $30.42 | $30.75 | $30.40 | $30.49 | $26.19 | 215,658 |
2020-12-04 | $30.61 | $30.66 | $30.40 | $30.57 | $26.25 | 163,889 |
2020-12-03 | $30.35 | $30.69 | $30.29 | $30.49 | $26.19 | 128,098 |
2020-12-02 | $30.27 | $30.35 | $29.93 | $30.23 | $25.96 | 141,357 |
2020-12-01 | $30.65 | $30.75 | $30.25 | $30.43 | $26.13 | 342,037 |
2020-11-30 | $29.98 | $30.43 | $29.82 | $30.29 | $26.01 | 222,857 |
2020-11-27 | $29.80 | $29.80 | $29.35 | $29.60 | $25.42 | 103,131 |
2020-11-25 | $29.82 | $30.13 | $29.50 | $29.85 | $25.64 | 442,254 |
2020-11-24 | $29.84 | $30.00 | $29.50 | $29.66 | $25.47 | 652,899 |
2020-11-23 | $28.60 | $29.32 | $28.60 | $29.32 | $25.18 | 198,968 |
2020-11-20 | $27.93 | $28.27 | $27.93 | $28.15 | $24.18 | 189,352 |
2020-11-19 | $27.50 | $27.80 | $27.45 | $27.80 | $23.88 | 193,384 |
2020-11-18 | $28.00 | $28.09 | $27.42 | $27.42 | $23.55 | 139,855 |
2020-11-17 | $27.40 | $27.92 | $27.30 | $27.84 | $23.91 | 192,080 |
2020-11-16 | $27.04 | $27.43 | $26.96 | $27.37 | $23.51 | 139,666 |
2020-11-13 | $26.71 | $26.94 | $26.60 | $26.91 | $23.11 | 40,690 |
2020-11-12 | $26.55 | $26.75 | $26.28 | $26.39 | $22.66 | 83,601 |
2020-11-11 | $26.15 | $26.65 | $26.15 | $26.57 | $22.82 | 81,799 |
2020-11-10 | $26.50 | $26.50 | $25.78 | $25.97 | $22.30 | 88,857 |
2020-11-09 | $28.01 | $28.12 | $26.67 | $26.68 | $22.91 | 144,865 |
2020-11-06 | $27.06 | $27.34 | $26.84 | $27.29 | $23.44 | 93,746 |
2020-11-05 | $26.56 | $26.98 | $26.56 | $26.96 | $23.15 | 88,457 |
2020-11-04 | $25.58 | $26.11 | $25.48 | $26.00 | $22.33 | 118,233 |
2020-11-03 | $24.83 | $25.23 | $24.83 | $25.10 | $21.56 | 50,907 |
2020-11-02 | $25.13 | $25.13 | $24.54 | $24.77 | $21.27 | 105,614 |
2020-10-30 | $25.06 | $25.20 | $24.62 | $24.88 | $21.37 | 86,910 |
2020-10-29 | $25.15 | $25.35 | $25.01 | $25.25 | $21.69 | 34,170 |
2020-10-28 | $25.51 | $25.51 | $25.01 | $25.08 | $21.54 | 57,238 |
2020-10-27 | $25.71 | $25.90 | $25.63 | $25.85 | $22.20 | 45,895 |
2020-10-26 | $25.78 | $25.96 | $25.26 | $25.49 | $21.89 | 60,275 |
2020-10-23 | $26.11 | $26.11 | $25.75 | $26.00 | $22.33 | 39,141 |
2020-10-22 | $26.13 | $26.15 | $25.72 | $26.03 | $22.36 | 55,701 |
2020-10-21 | $25.80 | $26.25 | $25.80 | $26.09 | $22.41 | 76,234 |
2020-10-20 | $25.78 | $25.98 | $25.77 | $25.78 | $22.14 | 29,175 |
2020-10-19 | $25.74 | $25.93 | $25.56 | $25.63 | $22.01 | 59,549 |
2020-10-16 | $25.72 | $25.80 | $25.62 | $25.62 | $22.00 | 80,048 |
2020-10-15 | $25.75 | $25.75 | $25.28 | $25.67 | $22.05 | 27,736 |
2020-10-14 | $26.06 | $26.15 | $25.77 | $25.82 | $22.18 | 23,458 |
2020-10-13 | $25.92 | $26.03 | $25.87 | $26.00 | $22.33 | 27,539 |
2020-10-12 | $25.79 | $26.00 | $25.74 | $25.93 | $22.27 | 62,332 |
2020-10-09 | $25.57 | $25.65 | $25.51 | $25.60 | $21.99 | 63,236 |
2020-10-08 | $25.26 | $25.44 | $25.23 | $25.43 | $21.84 | 25,092 |
2020-10-07 | $24.94 | $25.06 | $24.85 | $25.04 | $21.50 | 43,975 |
2020-10-06 | $24.95 | $25.05 | $24.61 | $24.65 | $21.17 | 24,725 |
2020-10-05 | $24.66 | $24.93 | $24.66 | $24.93 | $21.41 | 46,709 |
2020-10-02 | $24.41 | $24.66 | $24.39 | $24.45 | $21.00 | 29,206 |
2020-10-01 | $24.68 | $24.76 | $24.63 | $24.75 | $21.26 | 34,971 |
2020-09-30 | $24.43 | $24.68 | $24.43 | $24.51 | $21.05 | 28,854 |
2020-09-29 | $24.48 | $24.53 | $24.36 | $24.39 | $20.95 | 28,496 |
2020-09-28 | $24.49 | $24.56 | $24.37 | $24.50 | $21.04 | 62,022 |
2020-09-25 | $23.65 | $24.12 | $23.64 | $24.10 | $20.70 | 21,731 |
2020-09-24 | $23.53 | $23.96 | $23.40 | $23.69 | $20.35 | 44,045 |
2020-09-23 | $24.20 | $24.35 | $23.67 | $23.73 | $20.38 | 31,097 |
2020-09-22 | $24.02 | $24.11 | $23.76 | $24.08 | $20.68 | 32,276 |
2020-09-21 | $23.78 | $24.06 | $23.55 | $24.05 | $20.66 | 59,491 |
2020-09-18 | $24.56 | $24.56 | $24.10 | $24.25 | $20.83 | 21,126 |
2020-09-17 | $24.13 | $24.55 | $24.12 | $24.41 | $20.96 | 37,924 |
2020-09-16 | $24.80 | $24.81 | $24.54 | $24.57 | $21.10 | 57,542 |
2020-09-15 | $24.66 | $24.71 | $24.56 | $24.65 | $21.17 | 76,300 |
2020-09-14 | $24.11 | $24.36 | $24.10 | $24.32 | $20.89 | 41,956 |
2020-09-11 | $24.10 | $24.11 | $23.66 | $23.81 | $20.45 | 38,055 |
2020-09-10 | $24.27 | $24.49 | $23.77 | $23.83 | $20.47 | 57,492 |
2020-09-09 | $24.01 | $24.22 | $23.92 | $24.16 | $20.75 | 47,754 |
2020-09-08 | $23.71 | $24.02 | $23.55 | $23.69 | $20.35 | 50,610 |
2020-09-04 | $24.63 | $24.77 | $23.51 | $24.28 | $20.85 | 158,729 |
2020-09-03 | $25.46 | $25.46 | $24.60 | $24.78 | $21.28 | 134,612 |
2020-09-02 | $26.03 | $26.10 | $25.51 | $25.69 | $22.06 | 69,784 |
2020-09-01 | $25.48 | $26.00 | $25.48 | $25.77 | $22.13 | 90,113 |
2020-08-31 | $25.28 | $25.58 | $25.25 | $25.43 | $21.84 | 38,055 |
2020-08-28 | $25.14 | $25.32 | $25.08 | $25.25 | $21.69 | 50,013 |
2020-08-27 | $25.33 | $25.34 | $24.96 | $25.05 | $21.51 | 65,982 |
2020-08-26 | $25.03 | $25.26 | $25.03 | $25.20 | $21.64 | 50,071 |
2020-08-25 | $24.94 | $25.00 | $24.78 | $24.98 | $21.45 | 41,354 |
2020-08-24 | $25.00 | $25.00 | $24.67 | $24.90 | $21.39 | 62,578 |
2020-08-21 | $24.57 | $24.65 | $24.53 | $24.65 | $21.17 | 44,830 |
2020-08-20 | $24.38 | $24.62 | $24.30 | $24.59 | $21.12 | 39,285 |
2020-08-19 | $24.72 | $24.81 | $24.58 | $24.67 | $21.19 | 46,389 |
2020-08-18 | $24.76 | $24.87 | $24.46 | $24.66 | $21.18 | 64,315 |
2020-08-17 | $24.31 | $24.72 | $24.31 | $24.68 | $21.20 | 78,248 |
2020-08-14 | $24.02 | $24.16 | $23.99 | $24.11 | $20.71 | 49,081 |
2020-08-13 | $23.82 | $23.98 | $23.82 | $23.95 | $20.57 | 44,810 |
2020-08-12 | $23.62 | $23.83 | $23.60 | $23.79 | $20.43 | 69,343 |
2020-08-11 | $23.90 | $23.90 | $23.46 | $23.46 | $20.15 | 47,193 |
2020-08-10 | $24.07 | $24.12 | $23.77 | $23.89 | $20.52 | 48,359 |
2020-08-07 | $24.09 | $24.18 | $23.74 | $23.99 | $20.60 | 62,395 |
2020-08-06 | $24.30 | $24.39 | $24.13 | $24.27 | $20.84 | 87,633 |
2020-08-05 | $24.14 | $24.41 | $24.14 | $24.24 | $20.82 | 66,984 |
2020-08-04 | $23.62 | $23.97 | $23.62 | $23.97 | $20.59 | 50,487 |
2020-08-03 | $23.45 | $23.73 | $23.45 | $23.68 | $20.34 | 76,497 |
2020-07-31 | $23.15 | $23.17 | $22.80 | $23.02 | $19.77 | 33,424 |
2020-07-30 | $22.73 | $23.10 | $22.58 | $23.10 | $19.84 | 61,620 |
2020-07-29 | $22.67 | $22.99 | $22.66 | $22.94 | $19.70 | 50,223 |
2020-07-28 | $22.59 | $22.74 | $22.47 | $22.47 | $19.30 | 66,594 |
2020-07-27 | $22.32 | $22.80 | $22.32 | $22.72 | $19.51 | 82,266 |
2020-07-24 | $21.91 | $22.14 | $21.85 | $22.10 | $18.98 | 54,707 |
2020-07-23 | $22.34 | $22.35 | $21.98 | $22.05 | $18.94 | 34,182 |
2020-07-22 | $22.25 | $22.44 | $22.18 | $22.33 | $19.18 | 17,177 |
2020-07-21 | $21.99 | $22.38 | $21.99 | $22.24 | $19.10 | 45,464 |
2020-07-20 | $21.35 | $21.77 | $21.35 | $21.76 | $18.69 | 36,081 |
2020-07-17 | $21.43 | $21.43 | $21.30 | $21.40 | $18.38 | 14,642 |
2020-07-16 | $21.29 | $21.37 | $21.29 | $21.35 | $18.34 | 24,105 |
2020-07-15 | $21.80 | $21.80 | $21.55 | $21.71 | $18.64 | 25,300 |
2020-07-14 | $21.21 | $21.55 | $21.01 | $21.53 | $18.49 | 44,568 |
2020-07-13 | $22.03 | $22.11 | $21.39 | $21.42 | $18.40 | 64,712 |
2020-07-10 | $21.83 | $21.99 | $21.75 | $21.99 | $18.88 | 28,889 |
2020-07-09 | $21.95 | $22.00 | $21.62 | $21.88 | $18.79 | 34,617 |
2020-07-08 | $21.52 | $21.77 | $21.47 | $21.77 | $18.70 | 52,450 |
2020-07-07 | $21.40 | $21.62 | $21.25 | $21.41 | $18.39 | 59,519 |
2020-07-06 | $21.13 | $21.50 | $21.06 | $21.40 | $18.38 | 153,545 |
2020-07-02 | $20.61 | $20.84 | $20.61 | $20.65 | $17.74 | 30,472 |
2020-07-01 | $20.17 | $20.40 | $20.16 | $20.36 | $17.49 | 40,200 |
2020-06-30 | $19.98 | $20.24 | $19.97 | $20.18 | $17.33 | 17,459 |
2020-06-29 | $20.05 | $20.05 | $19.77 | $20.01 | $17.19 | 144,270 |
2020-06-26 | $20.27 | $20.27 | $19.96 | $20.05 | $17.22 | 34,908 |
2020-06-25 | $20.14 | $20.43 | $20.10 | $20.43 | $17.55 | 30,521 |
2020-06-24 | $20.38 | $20.46 | $20.00 | $20.08 | $17.25 | 30,018 |
2020-06-23 | $20.68 | $20.75 | $20.53 | $20.56 | $17.66 | 71,656 |
2020-06-22 | $20.22 | $20.49 | $20.22 | $20.46 | $17.57 | 23,478 |
2020-06-19 | $20.42 | $20.42 | $20.06 | $20.06 | $17.23 | 14,734 |
2020-06-18 | $20.11 | $20.23 | $20.01 | $20.20 | $17.35 | 23,517 |
2020-06-17 | $20.41 | $20.44 | $20.28 | $20.28 | $17.42 | 30,975 |
2020-06-16 | $20.28 | $20.43 | $19.96 | $20.18 | $17.33 | 32,505 |
2020-06-15 | $19.39 | $19.93 | $19.25 | $19.89 | $17.08 | 40,763 |
2020-06-12 | $19.94 | $20.09 | $19.53 | $19.90 | $17.09 | 23,189 |
2020-06-11 | $20.20 | $20.20 | $19.40 | $19.46 | $16.71 | 73,024 |
2020-06-10 | $20.46 | $20.68 | $20.45 | $20.61 | $17.70 | 42,228 |
2020-06-09 | $20.14 | $20.31 | $20.00 | $20.23 | $17.37 | 31,637 |
2020-06-08 | $20.15 | $20.35 | $20.04 | $20.30 | $17.43 | 44,720 |
2020-06-05 | $20.11 | $20.15 | $20.00 | $20.09 | $17.25 | 28,896 |
2020-06-04 | $19.94 | $20.10 | $19.80 | $19.85 | $17.05 | 37,555 |
2020-06-03 | $19.93 | $20.08 | $19.86 | $20.05 | $17.22 | 67,885 |
2020-06-02 | $19.65 | $19.90 | $19.62 | $19.86 | $17.06 | 50,891 |
2020-06-01 | $19.35 | $19.64 | $19.33 | $19.56 | $16.80 | 33,626 |
2020-05-29 | $19.12 | $19.24 | $18.86 | $19.22 | $16.51 | 93,970 |
2020-05-28 | $19.09 | $19.32 | $19.02 | $19.06 | $16.37 | 35,611 |
2020-05-27 | $19.18 | $19.18 | $18.77 | $19.05 | $16.36 | 39,214 |
2020-05-26 | $19.34 | $19.42 | $19.05 | $19.05 | $16.36 | 24,964 |
2020-05-22 | $18.90 | $18.94 | $18.82 | $18.89 | $16.22 | 17,655 |
2020-05-21 | $19.09 | $19.18 | $18.88 | $18.95 | $16.28 | 40,525 |
2020-05-20 | $19.09 | $19.34 | $19.09 | $19.10 | $16.40 | 26,810 |
2020-05-19 | $18.91 | $19.02 | $18.75 | $18.81 | $16.15 | 15,450 |
2020-05-18 | $18.80 | $19.07 | $18.80 | $19.05 | $16.36 | 42,598 |
2020-05-15 | $18.34 | $18.51 | $18.34 | $18.48 | $15.87 | 20,322 |
2020-05-14 | $18.09 | $18.49 | $17.88 | $18.47 | $15.86 | 27,046 |
2020-05-13 | $18.50 | $18.69 | $18.30 | $18.46 | $15.85 | 37,699 |
2020-05-12 | $18.63 | $18.63 | $18.38 | $18.38 | $15.79 | 30,396 |
2020-05-11 | $18.47 | $18.54 | $18.40 | $18.50 | $15.89 | 34,117 |
2020-05-08 | $18.45 | $18.55 | $18.36 | $18.51 | $15.90 | 46,569 |
2020-05-07 | $17.99 | $18.29 | $17.99 | $18.21 | $15.64 | 36,625 |
2020-05-06 | $17.94 | $17.94 | $17.72 | $17.75 | $15.24 | 16,616 |
2020-05-05 | $17.74 | $17.86 | $17.69 | $17.77 | $15.26 | 43,416 |
2020-05-04 | $17.45 | $17.55 | $17.37 | $17.52 | $15.05 | 14,919 |
2020-05-01 | $17.73 | $17.73 | $17.46 | $17.54 | $15.06 | 21,333 |
2020-04-30 | $18.08 | $18.12 | $17.90 | $17.99 | $15.45 | 24,995 |
2020-04-29 | $18.07 | $18.28 | $18.00 | $18.19 | $15.62 | 36,180 |
2020-04-28 | $18.03 | $18.07 | $17.75 | $17.76 | $15.25 | 38,710 |
2020-04-27 | $17.67 | $17.83 | $17.65 | $17.81 | $15.30 | 29,668 |
2020-04-24 | $17.35 | $17.52 | $17.30 | $17.43 | $14.97 | 22,380 |
2020-04-23 | $17.31 | $17.52 | $17.24 | $17.26 | $14.82 | 22,217 |
2020-04-22 | $17.13 | $17.20 | $17.03 | $17.15 | $14.73 | 9,505 |
2020-04-21 | $17.07 | $17.21 | $16.80 | $16.82 | $14.45 | 21,849 |
2020-04-20 | $17.29 | $17.63 | $17.27 | $17.37 | $14.92 | 26,956 |
2020-04-17 | $17.19 | $17.43 | $17.19 | $17.37 | $14.92 | 41,343 |
2020-04-16 | $16.73 | $16.95 | $16.73 | $16.90 | $14.51 | 31,993 |
2020-04-15 | $16.70 | $16.80 | $16.60 | $16.76 | $14.39 | 29,272 |
2020-04-14 | $16.97 | $17.17 | $16.97 | $17.10 | $14.69 | 27,584 |
2020-04-13 | $16.58 | $16.67 | $16.41 | $16.65 | $14.30 | 34,391 |
2020-04-09 | $16.45 | $16.73 | $16.45 | $16.56 | $14.22 | 25,873 |
2020-04-08 | $15.96 | $16.29 | $15.96 | $16.22 | $13.93 | 20,312 |
2020-04-07 | $16.39 | $16.49 | $15.95 | $15.95 | $13.70 | 46,117 |
2020-04-06 | $15.43 | $15.84 | $15.43 | $15.81 | $13.58 | 16,179 |
2020-04-03 | $14.96 | $15.06 | $14.70 | $14.81 | $12.72 | 10,847 |
2020-04-02 | $14.67 | $15.09 | $14.67 | $15.05 | $12.93 | 19,464 |
2020-04-01 | $14.92 | $15.15 | $14.76 | $14.82 | $12.73 | 20,178 |
2020-03-31 | $15.35 | $15.66 | $15.29 | $15.37 | $13.20 | 48,342 |
2020-03-30 | $15.29 | $15.47 | $15.19 | $15.44 | $13.26 | 18,794 |
2020-03-27 | $15.13 | $15.47 | $15.12 | $15.21 | $13.06 | 14,961 |
2020-03-26 | $15.11 | $15.65 | $15.11 | $15.61 | $13.41 | 35,855 |
2020-03-25 | $14.94 | $15.33 | $14.72 | $15.00 | $12.88 | 38,404 |
2020-03-24 | $14.45 | $14.89 | $14.45 | $14.78 | $12.69 | 25,392 |
2020-03-23 | $13.54 | $13.67 | $13.21 | $13.49 | $11.59 | 43,231 |
2020-03-20 | $13.99 | $14.22 | $13.59 | $13.62 | $11.69 | 32,831 |
2020-03-19 | $13.20 | $13.88 | $13.12 | $13.67 | $11.74 | 41,698 |
2020-03-18 | $13.28 | $13.78 | $13.04 | $13.45 | $11.55 | 52,341 |
2020-03-17 | $13.81 | $14.33 | $13.58 | $14.13 | $12.14 | 39,068 |
2020-03-16 | $13.45 | $14.24 | $13.05 | $13.50 | $11.59 | 43,305 |
2020-03-13 | $15.03 | $15.10 | $14.27 | $14.99 | $12.87 | 66,012 |
2020-03-12 | $14.92 | $14.92 | $14.23 | $14.23 | $12.22 | 53,462 |
2020-03-11 | $16.39 | $16.52 | $16.01 | $16.11 | $13.84 | 37,035 |
2020-03-10 | $16.84 | $16.90 | $16.33 | $16.86 | $14.48 | 38,443 |
2020-03-09 | $16.51 | $16.85 | $15.13 | $16.28 | $13.98 | 70,022 |
2020-03-06 | $17.67 | $17.87 | $17.51 | $17.74 | $15.23 | 33,128 |
2020-03-05 | $18.12 | $18.30 | $18.05 | $18.13 | $15.57 | 18,932 |
2020-03-04 | $18.30 | $18.53 | $18.16 | $18.49 | $15.88 | 36,143 |
2020-03-03 | $18.40 | $18.64 | $17.94 | $18.08 | $15.52 | 23,153 |
2020-03-02 | $17.98 | $18.30 | $17.80 | $18.30 | $15.72 | 45,501 |
2020-02-28 | $17.47 | $17.89 | $17.42 | $17.88 | $15.36 | 69,111 |
2020-02-27 | $18.21 | $18.45 | $17.95 | $17.96 | $15.42 | 70,640 |
2020-02-26 | $18.66 | $18.89 | $18.53 | $18.53 | $15.91 | 19,516 |
2020-02-25 | $19.11 | $19.15 | $18.50 | $18.57 | $15.95 | 48,637 |
2020-02-24 | $18.94 | $19.12 | $18.87 | $19.04 | $16.35 | 61,363 |
2020-02-21 | $19.71 | $19.71 | $19.56 | $19.65 | $16.88 | 12,376 |
2020-02-20 | $19.93 | $19.96 | $19.68 | $19.76 | $16.97 | 18,777 |
2020-02-19 | $19.99 | $20.09 | $19.97 | $19.97 | $17.15 | 49,725 |
2020-02-18 | $20.02 | $20.02 | $19.80 | $19.87 | $17.07 | 38,427 |
2020-02-14 | $20.17 | $20.27 | $20.14 | $20.19 | $17.34 | 28,119 |
2020-02-13 | $20.15 | $20.21 | $20.06 | $20.10 | $17.26 | 53,216 |
2020-02-12 | $19.95 | $20.24 | $19.94 | $20.21 | $17.36 | 55,096 |
2020-02-11 | $19.65 | $19.87 | $19.64 | $19.81 | $17.01 | 26,272 |
2020-02-10 | $19.31 | $19.54 | $19.31 | $19.54 | $16.78 | 11,829 |
2020-02-07 | $19.37 | $19.44 | $19.35 | $19.36 | $16.63 | 11,150 |
2020-02-06 | $19.40 | $19.48 | $19.40 | $19.45 | $16.70 | 13,383 |
2020-02-05 | $19.38 | $19.41 | $19.29 | $19.40 | $16.66 | 31,099 |
2020-02-04 | $19.30 | $19.37 | $19.22 | $19.25 | $16.53 | 18,734 |
2020-02-03 | $18.92 | $19.11 | $18.92 | $18.95 | $16.28 | 21,289 |
2020-01-31 | $19.07 | $19.07 | $18.84 | $18.89 | $16.22 | 16,834 |
2020-01-30 | $18.99 | $19.19 | $18.92 | $19.18 | $16.47 | 12,089 |
2020-01-29 | $19.18 | $19.23 | $19.12 | $19.22 | $16.51 | 29,161 |
2020-01-28 | $19.00 | $19.17 | $19.00 | $19.14 | $16.44 | 23,752 |
2020-01-27 | $18.86 | $19.00 | $18.77 | $18.90 | $16.23 | 36,741 |
2020-01-24 | $19.50 | $19.57 | $19.29 | $19.32 | $16.59 | 16,392 |
2020-01-23 | $19.41 | $19.47 | $19.36 | $19.43 | $16.69 | 13,529 |
2020-01-22 | $19.61 | $19.67 | $19.50 | $19.53 | $16.77 | 17,678 |
2020-01-21 | $19.43 | $19.55 | $19.42 | $19.42 | $16.68 | 32,663 |
2020-01-17 | $19.61 | $19.67 | $19.55 | $19.67 | $16.89 | 28,904 |
2020-01-16 | $19.71 | $19.73 | $19.63 | $19.68 | $16.90 | 41,084 |
2020-01-15 | $19.55 | $19.68 | $19.55 | $19.61 | $16.84 | 60,515 |
2020-01-14 | $19.50 | $19.60 | $19.49 | $19.58 | $16.82 | 25,928 |
2020-01-13 | $19.42 | $19.55 | $19.42 | $19.52 | $16.76 | 23,779 |
2020-01-10 | $19.43 | $19.50 | $19.38 | $19.40 | $16.66 | 28,792 |
2020-01-09 | $19.36 | $19.41 | $19.34 | $19.39 | $16.65 | 22,416 |
2020-01-08 | $19.14 | $19.29 | $19.14 | $19.27 | $16.55 | 25,936 |
2020-01-07 | $19.03 | $19.12 | $19.00 | $19.12 | $16.42 | 25,004 |
2020-01-06 | $18.75 | $19.03 | $18.75 | $19.00 | $16.32 | 22,675 |
2020-01-03 | $18.80 | $18.95 | $18.70 | $18.85 | $16.19 | 16,943 |
2020-01-02 | $18.88 | $19.03 | $18.88 | $19.01 | $16.33 | 29,594 |
2019-12-31 | $18.63 | $18.75 | $18.60 | $18.75 | $16.10 | 36,628 |
2019-12-30 | $18.87 | $18.87 | $18.64 | $18.65 | $16.02 | 44,154 |
2019-12-27 | $19.25 | $19.28 | $19.15 | $19.21 | $16.16 | 19,378 |
2019-12-26 | $19.05 | $19.15 | $18.95 | $19.13 | $16.10 | 29,902 |
2019-12-24 | $19.08 | $19.10 | $19.05 | $19.06 | $16.04 | 13,715 |
2019-12-23 | $19.11 | $19.19 | $19.10 | $19.12 | $16.09 | 22,462 |
2019-12-20 | $19.14 | $19.19 | $19.12 | $19.12 | $16.09 | 22,821 |
2019-12-19 | $18.97 | $19.12 | $18.97 | $19.03 | $16.01 | 16,703 |
2019-12-18 | $19.04 | $19.06 | $19.01 | $19.01 | $16.00 | 18,420 |
2019-12-17 | $19.05 | $19.10 | $19.02 | $19.09 | $16.06 | 11,228 |
2019-12-16 | $19.00 | $19.12 | $19.00 | $19.07 | $16.05 | 36,589 |
2019-12-13 | $18.90 | $18.99 | $18.86 | $18.89 | $15.90 | 18,257 |
2019-12-12 | $18.68 | $18.93 | $18.68 | $18.92 | $15.92 | 18,373 |
2019-12-11 | $18.57 | $18.68 | $18.57 | $18.67 | $15.71 | 9,663 |
2019-12-10 | $18.58 | $18.61 | $18.56 | $18.57 | $15.62 | 12,016 |
2019-12-09 | $18.67 | $18.75 | $18.63 | $18.64 | $15.69 | 10,698 |
2019-12-06 | $18.63 | $18.73 | $18.63 | $18.70 | $15.74 | 16,146 |
2019-12-05 | $18.57 | $18.58 | $18.45 | $18.54 | $15.60 | 24,693 |
2019-12-04 | $18.56 | $18.65 | $18.56 | $18.56 | $15.62 | 29,945 |
2019-12-03 | $18.36 | $18.49 | $18.29 | $18.49 | $15.56 | 24,078 |
2019-12-02 | $18.78 | $18.78 | $18.50 | $18.54 | $15.60 | 25,042 |
2019-11-29 | $18.77 | $18.86 | $18.77 | $18.80 | $15.82 | 9,413 |
2019-11-27 | $18.91 | $18.92 | $18.85 | $18.88 | $15.88 | 16,556 |
2019-11-26 | $18.89 | $18.94 | $18.85 | $18.92 | $15.92 | 13,934 |
2019-11-25 | $18.83 | $18.95 | $18.83 | $18.92 | $15.92 | 41,447 |
2019-11-22 | $18.65 | $18.75 | $18.63 | $18.75 | $15.78 | 17,092 |
2019-11-21 | $18.60 | $18.70 | $18.57 | $18.62 | $15.66 | 23,647 |
2019-11-20 | $18.60 | $18.69 | $18.53 | $18.61 | $15.66 | 24,851 |
2019-11-19 | $18.70 | $18.75 | $18.64 | $18.68 | $15.72 | 15,208 |
2019-11-18 | $18.67 | $18.75 | $18.65 | $18.67 | $15.71 | 44,248 |
2019-11-15 | $18.74 | $18.75 | $18.67 | $18.71 | $15.74 | 26,446 |
2019-11-14 | $18.59 | $18.72 | $18.59 | $18.70 | $15.74 | 22,202 |
2019-11-13 | $18.43 | $18.64 | $18.43 | $18.60 | $15.65 | 58,510 |
2019-11-12 | $18.41 | $18.46 | $18.36 | $18.37 | $15.46 | 12,876 |
2019-11-11 | $18.30 | $18.42 | $18.30 | $18.37 | $15.46 | 9,567 |
2019-11-08 | $18.43 | $18.46 | $18.38 | $18.46 | $15.53 | 11,189 |
2019-11-07 | $18.45 | $18.59 | $18.45 | $18.48 | $15.55 | 19,138 |
2019-11-06 | $18.35 | $18.39 | $18.34 | $18.37 | $15.46 | 18,180 |
2019-11-05 | $18.49 | $18.53 | $18.39 | $18.39 | $15.47 | 15,546 |
2019-11-04 | $18.38 | $18.48 | $18.35 | $18.35 | $15.44 | 19,271 |
2019-11-01 | $18.20 | $18.26 | $18.18 | $18.20 | $15.31 | 17,795 |
2019-10-31 | $18.19 | $18.20 | $18.06 | $18.11 | $15.24 | 9,990 |
2019-10-30 | $18.17 | $18.25 | $18.10 | $18.24 | $15.34 | 13,843 |
2019-10-29 | $18.30 | $18.32 | $18.22 | $18.23 | $15.34 | 10,105 |
2019-10-28 | $18.22 | $18.37 | $18.20 | $18.34 | $15.43 | 50,160 |
2019-10-25 | $17.88 | $18.17 | $17.88 | $18.16 | $15.28 | 16,962 |
2019-10-24 | $17.93 | $17.97 | $17.91 | $17.94 | $15.10 | 21,587 |
2019-10-23 | $17.86 | $17.94 | $17.86 | $17.87 | $15.03 | 10,139 |
2019-10-22 | $18.10 | $18.15 | $17.89 | $17.89 | $15.05 | 16,034 |
2019-10-21 | $17.98 | $18.10 | $17.98 | $18.09 | $15.22 | 10,274 |
2019-10-18 | $18.02 | $18.06 | $17.80 | $17.85 | $15.02 | 13,887 |
2019-10-17 | $17.99 | $18.02 | $17.92 | $18.01 | $15.15 | 9,438 |
2019-10-16 | $17.95 | $18.01 | $17.91 | $17.99 | $15.14 | 14,399 |
2019-10-15 | $17.96 | $18.10 | $17.96 | $18.05 | $15.19 | 17,151 |
2019-10-14 | $17.95 | $17.98 | $17.92 | $17.92 | $15.08 | 14,573 |
2019-10-11 | $17.92 | $18.07 | $17.92 | $17.97 | $15.12 | 18,920 |
2019-10-10 | $17.70 | $17.83 | $17.70 | $17.74 | $14.93 | 16,483 |
2019-10-09 | $17.72 | $17.73 | $17.65 | $17.65 | $14.85 | 17,315 |
2019-10-08 | $17.68 | $17.71 | $17.56 | $17.56 | $14.77 | 439,207 |
2019-10-07 | $17.75 | $17.88 | $17.75 | $17.80 | $14.98 | 15,413 |
2019-10-04 | $17.65 | $17.80 | $17.64 | $17.79 | $14.97 | 10,248 |
2019-10-03 | $17.41 | $17.62 | $17.35 | $17.59 | $14.80 | 12,336 |
2019-10-02 | $17.60 | $17.60 | $17.40 | $17.42 | $14.66 | 31,466 |
2019-10-01 | $17.93 | $18.00 | $17.75 | $17.76 | $14.94 | 9,288 |
2019-09-30 | $17.97 | $17.98 | $17.87 | $17.94 | $15.10 | 19,037 |
2019-09-27 | $18.07 | $18.10 | $17.83 | $17.86 | $15.03 | 15,925 |
2019-09-26 | $18.11 | $18.19 | $18.10 | $18.13 | $15.26 | 12,055 |
2019-09-25 | $17.83 | $18.08 | $17.78 | $18.04 | $15.18 | 34,050 |
2019-09-24 | $18.34 | $18.38 | $18.03 | $18.03 | $15.17 | 16,538 |
2019-09-23 | $18.43 | $18.43 | $18.25 | $18.25 | $15.36 | 18,822 |
2019-09-20 | $18.72 | $18.75 | $18.53 | $18.53 | $15.59 | 15,517 |
2019-09-19 | $18.61 | $18.67 | $18.52 | $18.52 | $15.58 | 12,952 |
2019-09-18 | $18.65 | $18.68 | $18.46 | $18.59 | $15.65 | 17,179 |
2019-09-17 | $18.62 | $18.65 | $18.55 | $18.63 | $15.68 | 62,614 |
2019-09-16 | $18.76 | $18.88 | $18.64 | $18.65 | $15.69 | 20,600 |
2019-09-13 | $19.04 | $19.14 | $18.91 | $18.91 | $15.91 | 18,886 |
2019-09-12 | $18.89 | $19.02 | $18.88 | $18.99 | $15.98 | 15,392 |
2019-09-11 | $18.76 | $18.89 | $18.76 | $18.85 | $15.86 | 22,989 |
2019-09-10 | $18.69 | $18.78 | $18.62 | $18.77 | $15.79 | 15,518 |
2019-09-09 | $18.71 | $18.75 | $18.58 | $18.71 | $15.74 | 21,683 |
2019-09-06 | $18.60 | $18.69 | $18.60 | $18.62 | $15.67 | 11,179 |
2019-09-05 | $18.46 | $18.60 | $18.40 | $18.59 | $15.64 | 21,225 |
2019-09-04 | $18.34 | $18.39 | $18.31 | $18.37 | $15.46 | 15,824 |
2019-09-03 | $17.97 | $18.16 | $17.97 | $18.06 | $15.20 | 19,995 |
2019-08-30 | $18.09 | $18.14 | $17.99 | $18.01 | $15.15 | 22,249 |
2019-08-29 | $17.94 | $18.00 | $17.92 | $17.95 | $15.10 | 38,349 |
2019-08-28 | $17.68 | $17.83 | $17.68 | $17.76 | $14.94 | 12,449 |
2019-08-27 | $17.85 | $17.91 | $17.76 | $17.77 | $14.95 | 13,663 |
2019-08-26 | $17.84 | $17.89 | $17.73 | $17.77 | $14.95 | 21,176 |
2019-08-23 | $18.05 | $18.06 | $17.74 | $17.78 | $14.96 | 12,770 |
2019-08-22 | $18.10 | $18.17 | $17.94 | $18.07 | $15.21 | 28,977 |
2019-08-21 | $18.05 | $18.14 | $18.02 | $18.04 | $15.18 | 27,075 |
2019-08-20 | $18.05 | $18.05 | $17.91 | $17.91 | $15.07 | 24,472 |
2019-08-19 | $17.86 | $18.07 | $17.86 | $17.99 | $15.14 | 19,337 |
2019-08-16 | $17.68 | $17.79 | $17.60 | $17.73 | $14.92 | 11,537 |
2019-08-15 | $17.52 | $17.60 | $17.46 | $17.53 | $14.75 | 17,309 |
2019-08-14 | $17.70 | $17.70 | $17.38 | $17.38 | $14.62 | 23,285 |
2019-08-13 | $17.88 | $18.15 | $17.85 | $17.98 | $15.13 | 32,809 |
2019-08-12 | $18.18 | $18.18 | $17.92 | $17.93 | $15.09 | 15,570 |
2019-08-09 | $18.17 | $18.33 | $18.09 | $18.26 | $15.37 | 21,327 |
2019-08-08 | $18.15 | $18.19 | $18.05 | $18.15 | $15.27 | 18,713 |
2019-08-07 | $17.82 | $18.06 | $17.74 | $18.06 | $15.20 | 19,365 |
2019-08-06 | $17.76 | $17.95 | $17.70 | $17.93 | $15.09 | 18,514 |
2019-08-05 | $17.91 | $17.91 | $17.48 | $17.58 | $14.79 | 58,634 |
2019-08-02 | $18.54 | $18.56 | $18.29 | $18.39 | $15.47 | 62,807 |
2019-08-01 | $18.82 | $19.07 | $18.62 | $18.72 | $15.75 | 22,235 |
2019-07-31 | $18.91 | $18.97 | $18.65 | $18.79 | $15.81 | 15,662 |
2019-07-30 | $18.90 | $18.96 | $18.86 | $18.93 | $15.93 | 13,039 |
2019-07-29 | $18.99 | $19.04 | $18.90 | $19.02 | $16.00 | 11,345 |
2019-07-26 | $18.97 | $19.07 | $18.86 | $19.07 | $16.05 | 21,645 |
2019-07-25 | $18.95 | $18.99 | $18.82 | $18.84 | $15.85 | 10,879 |
2019-07-24 | $18.73 | $18.92 | $18.73 | $18.92 | $15.92 | 13,102 |
2019-07-23 | $18.74 | $18.81 | $18.62 | $18.79 | $15.81 | 13,683 |
2019-07-22 | $18.66 | $18.77 | $18.59 | $18.70 | $15.74 | 21,502 |
2019-07-19 | $18.78 | $18.82 | $18.60 | $18.60 | $15.65 | 14,205 |
2019-07-18 | $18.62 | $18.78 | $18.62 | $18.72 | $15.75 | 16,791 |
2019-07-17 | $18.61 | $18.76 | $18.57 | $18.72 | $15.75 | 25,952 |
2019-07-16 | $18.88 | $18.91 | $18.70 | $18.72 | $15.75 | 14,771 |
2019-07-15 | $19.03 | $19.03 | $18.88 | $18.91 | $15.91 | 20,074 |
2019-07-12 | $18.91 | $19.03 | $18.89 | $19.00 | $15.99 | 19,655 |
2019-07-11 | $18.97 | $19.00 | $18.91 | $18.93 | $15.93 | 24,307 |
2019-07-10 | $18.83 | $19.00 | $18.83 | $18.94 | $15.94 | 31,075 |
2019-07-09 | $18.47 | $18.84 | $18.47 | $18.68 | $15.72 | 66,532 |
2019-07-08 | $18.47 | $18.61 | $18.47 | $18.58 | $15.63 | 49,486 |
2019-07-05 | $18.53 | $18.55 | $18.42 | $18.55 | $15.61 | 24,038 |
2019-07-03 | $18.48 | $18.57 | $18.48 | $18.56 | $15.61 | 17,272 |
2019-07-02 | $18.35 | $18.52 | $18.32 | $18.48 | $15.55 | 56,153 |
2019-07-01 | $18.53 | $18.53 | $18.36 | $18.38 | $15.46 | 19,339 |
2019-06-28 | $18.23 | $18.32 | $18.23 | $18.30 | $15.40 | 12,259 |
2019-06-27 | $18.27 | $18.33 | $18.23 | $18.24 | $15.35 | 12,916 |
2019-06-26 | $18.07 | $18.35 | $18.07 | $18.28 | $15.38 | 29,115 |
2019-06-25 | $18.34 | $18.36 | $18.01 | $18.01 | $15.15 | 26,863 |
2019-06-24 | $18.39 | $18.48 | $18.35 | $18.37 | $15.46 | 21,833 |
2019-06-21 | $18.13 | $18.34 | $18.12 | $18.27 | $15.37 | 24,763 |
2019-06-20 | $18.14 | $18.31 | $18.10 | $18.21 | $15.32 | 40,049 |
2019-06-19 | $17.87 | $17.91 | $17.80 | $17.88 | $15.05 | 25,441 |
2019-06-18 | $17.71 | $17.88 | $17.64 | $17.81 | $14.99 | 24,973 |
2019-06-17 | $17.66 | $17.74 | $17.62 | $17.64 | $14.84 | 12,725 |
2019-06-14 | $17.60 | $17.65 | $17.52 | $17.55 | $14.77 | 14,387 |
2019-06-13 | $17.61 | $17.69 | $17.60 | $17.62 | $14.83 | 22,767 |
2019-06-12 | $17.62 | $17.70 | $17.57 | $17.59 | $14.80 | 8,875 |
2019-06-11 | $17.78 | $17.84 | $17.67 | $17.70 | $14.89 | 20,679 |
2019-06-10 | $17.51 | $17.68 | $17.51 | $17.57 | $14.78 | 22,392 |
2019-06-07 | $17.19 | $17.40 | $17.19 | $17.36 | $14.61 | 13,893 |
2019-06-06 | $17.18 | $17.21 | $17.10 | $17.17 | $14.45 | 14,688 |
2019-06-05 | $17.24 | $17.24 | $17.09 | $17.17 | $14.45 | 23,387 |
2019-06-04 | $16.98 | $17.14 | $16.94 | $17.14 | $14.42 | 21,185 |
2019-06-03 | $17.27 | $17.27 | $16.92 | $17.03 | $14.33 | 50,344 |
2019-05-31 | $17.49 | $17.49 | $17.32 | $17.37 | $14.62 | 24,645 |
2019-05-30 | $17.58 | $17.67 | $17.50 | $17.55 | $14.77 | 12,721 |
2019-05-29 | $17.73 | $17.73 | $17.54 | $17.61 | $14.82 | 18,954 |
2019-05-28 | $17.84 | $17.97 | $17.80 | $17.80 | $14.98 | 17,695 |
2019-05-24 | $17.48 | $17.69 | $17.48 | $17.66 | $14.86 | 9,229 |
2019-05-23 | $17.53 | $17.53 | $17.26 | $17.34 | $14.59 | 21,255 |
2019-05-22 | $17.78 | $17.86 | $17.74 | $17.78 | $14.96 | 11,654 |
2019-05-21 | $17.60 | $17.84 | $17.56 | $17.80 | $14.98 | 10,517 |
2019-05-20 | $17.55 | $17.59 | $17.47 | $17.53 | $14.75 | 21,763 |
2019-05-17 | $17.79 | $17.89 | $17.74 | $17.78 | $14.96 | 26,474 |
2019-05-16 | $17.78 | $17.98 | $17.78 | $17.91 | $15.07 | 60,904 |
2019-05-15 | $17.45 | $17.72 | $17.45 | $17.67 | $14.87 | 11,510 |
2019-05-14 | $17.60 | $17.74 | $17.58 | $17.58 | $14.79 | 23,239 |
2019-05-13 | $17.50 | $17.69 | $17.49 | $17.58 | $14.79 | 20,299 |
2019-05-10 | $17.63 | $17.81 | $17.44 | $17.76 | $14.94 | 45,211 |
2019-05-09 | $17.32 | $17.58 | $17.29 | $17.54 | $14.76 | 40,683 |
2019-05-08 | $17.55 | $17.69 | $17.55 | $17.61 | $14.82 | 7,987 |
2019-05-07 | $17.71 | $17.80 | $17.46 | $17.52 | $14.74 | 21,093 |
2019-05-06 | $17.54 | $17.83 | $17.54 | $17.81 | $14.99 | 30,662 |
2019-05-03 | $17.82 | $18.00 | $17.82 | $17.97 | $15.12 | 21,110 |
2019-05-02 | $17.79 | $17.85 | $17.65 | $17.71 | $14.90 | 14,079 |
2019-05-01 | $17.94 | $18.00 | $17.81 | $17.82 | $15.00 | 23,187 |
2019-04-30 | $17.86 | $17.96 | $17.86 | $17.91 | $15.07 | 9,043 |
2019-04-29 | $17.81 | $17.99 | $17.81 | $17.93 | $15.09 | 16,079 |
2019-04-26 | $17.93 | $17.93 | $17.75 | $17.79 | $14.97 | 25,004 |
2019-04-25 | $17.98 | $18.03 | $17.85 | $18.03 | $15.17 | 22,126 |
2019-04-24 | $18.18 | $18.20 | $18.06 | $18.06 | $15.20 | 16,576 |
2019-04-23 | $18.16 | $18.16 | $18.04 | $18.07 | $15.21 | 34,668 |
2019-04-22 | $18.06 | $18.17 | $18.06 | $18.16 | $15.28 | 15,166 |
2019-04-18 | $18.22 | $18.27 | $18.17 | $18.17 | $15.29 | 11,427 |
2019-04-17 | $18.30 | $18.32 | $18.22 | $18.22 | $15.33 | 30,625 |
2019-04-16 | $18.07 | $18.22 | $18.07 | $18.17 | $15.29 | 14,984 |
2019-04-15 | $18.13 | $18.15 | $18.00 | $18.01 | $15.15 | 13,576 |
2019-04-12 | $18.08 | $18.12 | $18.04 | $18.10 | $15.23 | 23,688 |
2019-04-11 | $18.19 | $18.19 | $18.02 | $18.03 | $15.17 | 10,357 |
2019-04-10 | $18.09 | $18.30 | $18.09 | $18.25 | $15.35 | 15,048 |
2019-04-09 | $18.23 | $18.23 | $18.06 | $18.08 | $15.22 | 21,733 |
2019-04-08 | $18.13 | $18.27 | $18.11 | $18.27 | $15.37 | 15,104 |
2019-04-05 | $18.10 | $18.21 | $18.10 | $18.13 | $15.26 | 14,994 |
2019-04-04 | $18.20 | $18.20 | $18.05 | $18.10 | $15.23 | 27,619 |
2019-04-03 | $18.09 | $18.26 | $18.09 | $18.22 | $15.33 | 29,920 |
2019-04-02 | $17.92 | $18.08 | $17.87 | $18.02 | $15.16 | 25,712 |
2019-04-01 | $17.72 | $17.82 | $17.70 | $17.78 | $14.96 | 16,194 |
2019-03-29 | $17.52 | $17.63 | $17.52 | $17.59 | $14.80 | 17,571 |
2019-03-28 | $17.44 | $17.53 | $17.40 | $17.44 | $14.68 | 8,155 |
2019-03-27 | $17.48 | $17.59 | $17.30 | $17.38 | $14.62 | 10,279 |
2019-03-26 | $17.48 | $17.61 | $17.45 | $17.49 | $14.72 | 20,406 |
2019-03-25 | $17.43 | $17.50 | $17.28 | $17.30 | $14.56 | 37,113 |
2019-03-22 | $17.84 | $17.91 | $17.53 | $17.53 | $14.75 | 19,312 |
2019-03-21 | $17.79 | $18.00 | $17.79 | $17.98 | $15.13 | 24,335 |
2019-03-20 | $17.81 | $17.91 | $17.73 | $17.83 | $15.00 | 28,464 |
2019-03-19 | $17.82 | $17.87 | $17.77 | $17.83 | $15.01 | 35,498 |
2019-03-18 | $17.66 | $17.79 | $17.62 | $17.77 | $14.95 | 24,167 |
2019-03-15 | $17.46 | $17.66 | $17.46 | $17.58 | $14.79 | 9,798 |
2019-03-14 | $17.46 | $17.51 | $17.41 | $17.43 | $14.67 | 13,950 |
2019-03-13 | $17.54 | $17.66 | $17.54 | $17.60 | $14.81 | 21,628 |
2019-03-12 | $17.51 | $17.60 | $17.50 | $17.54 | $14.76 | 19,862 |
2019-03-11 | $17.25 | $17.50 | $17.25 | $17.48 | $14.70 | 68,374 |
2019-03-08 | $17.12 | $17.24 | $16.95 | $17.24 | $14.51 | 15,224 |
2019-03-07 | $17.53 | $17.53 | $17.25 | $17.33 | $14.58 | 17,071 |
2019-03-06 | $17.68 | $17.76 | $17.56 | $17.56 | $14.78 | 22,698 |
2019-03-05 | $17.58 | $17.73 | $17.58 | $17.68 | $14.88 | 14,609 |
2019-03-04 | $17.84 | $17.84 | $17.48 | $17.61 | $14.82 | 22,678 |
2019-03-01 | $17.69 | $17.77 | $17.64 | $17.73 | $14.92 | 30,546 |
2019-02-28 | $17.55 | $17.64 | $17.55 | $17.59 | $14.80 | 11,400 |
2019-02-27 | $17.41 | $17.66 | $17.40 | $17.56 | $14.78 | 23,833 |
2019-02-26 | $17.49 | $17.58 | $17.46 | $17.55 | $14.77 | 50,142 |
2019-02-25 | $17.74 | $17.75 | $17.50 | $17.50 | $14.73 | 42,097 |
2019-02-22 | $17.45 | $17.52 | $17.44 | $17.49 | $14.72 | 23,783 |
2019-02-21 | $17.50 | $17.54 | $17.28 | $17.29 | $14.55 | 14,546 |
2019-02-20 | $17.51 | $17.59 | $17.48 | $17.52 | $14.74 | 54,809 |
2019-02-19 | $17.03 | $17.55 | $17.02 | $17.48 | $14.71 | 67,092 |
2019-02-15 | $16.94 | $17.08 | $16.94 | $16.99 | $14.30 | 15,150 |
2019-02-14 | $16.83 | $17.00 | $16.81 | $16.86 | $14.19 | 28,990 |
2019-02-13 | $16.93 | $17.08 | $16.93 | $16.94 | $14.25 | 19,700 |
2019-02-12 | $16.76 | $16.89 | $16.76 | $16.86 | $14.19 | 48,631 |
2019-02-11 | $16.65 | $16.72 | $16.57 | $16.63 | $13.99 | 167,361 |
2019-02-08 | $16.40 | $16.66 | $16.40 | $16.63 | $13.99 | 13,235 |
2019-02-07 | $16.66 | $16.71 | $16.47 | $16.54 | $13.92 | 26,007 |
2019-02-06 | $16.86 | $16.94 | $16.78 | $16.88 | $14.20 | 13,634 |
2019-02-05 | $16.67 | $16.85 | $16.67 | $16.80 | $14.14 | 30,635 |
2019-02-04 | $16.52 | $16.67 | $16.51 | $16.62 | $13.99 | 63,641 |
2019-02-01 | $16.50 | $16.66 | $16.47 | $16.52 | $13.90 | 15,005 |
2019-01-31 | $16.53 | $16.64 | $16.53 | $16.56 | $13.94 | 26,221 |
2019-01-30 | $16.27 | $16.55 | $16.27 | $16.49 | $13.88 | 20,665 |
2019-01-29 | $16.35 | $16.39 | $16.23 | $16.23 | $13.66 | 16,491 |
2019-01-28 | $16.40 | $16.46 | $16.28 | $16.39 | $13.79 | 13,979 |
2019-01-25 | $16.43 | $16.71 | $16.43 | $16.68 | $14.04 | 26,158 |
2019-01-24 | $16.12 | $16.36 | $16.09 | $16.32 | $13.73 | 26,038 |
2019-01-23 | $16.08 | $16.20 | $15.96 | $16.01 | $13.47 | 20,723 |
2019-01-22 | $16.26 | $16.26 | $15.95 | $15.99 | $13.46 | 35,271 |
2019-01-18 | $16.28 | $16.54 | $16.28 | $16.50 | $13.88 | 26,701 |
2019-01-17 | $15.92 | $16.17 | $15.92 | $16.11 | $13.56 | 26,072 |
2019-01-16 | $15.91 | $16.10 | $15.91 | $16.00 | $13.46 | 33,034 |
2019-01-15 | $15.80 | $16.00 | $15.80 | $15.95 | $13.42 | 24,534 |
2019-01-14 | $15.69 | $15.75 | $15.60 | $15.65 | $13.17 | 22,685 |
2019-01-11 | $15.75 | $15.84 | $15.70 | $15.79 | $13.29 | 25,393 |
2019-01-10 | $15.74 | $15.86 | $15.61 | $15.86 | $13.35 | 67,194 |
2019-01-09 | $15.77 | $15.94 | $15.75 | $15.88 | $13.36 | 40,763 |
2019-01-08 | $15.77 | $15.85 | $15.69 | $15.78 | $13.28 | 21,411 |
2019-01-07 | $15.53 | $15.75 | $15.49 | $15.70 | $13.21 | 27,756 |
2019-01-04 | $14.90 | $15.37 | $14.90 | $15.32 | $12.89 | 22,826 |
2019-01-03 | $14.89 | $14.89 | $14.66 | $14.67 | $12.34 | 20,687 |
2019-01-02 | $14.54 | $15.04 | $14.54 | $14.99 | $12.61 | 68,567 |
2018-12-31 | $14.90 | $14.99 | $14.72 | $14.77 | $12.43 | 98,287 |
2018-12-28 | $14.90 | $14.97 | $14.75 | $14.81 | $12.46 | 128,241 |
2018-12-27 | $14.77 | $14.98 | $14.56 | $14.98 | $12.44 | 59,211 |
2018-12-26 | $14.45 | $14.91 | $14.29 | $14.91 | $12.39 | 78,019 |
2018-12-24 | $14.45 | $14.72 | $14.35 | $14.46 | $12.01 | 71,809 |
2018-12-21 | $14.93 | $15.06 | $14.54 | $14.58 | $12.11 | 63,646 |
2018-12-20 | $14.95 | $15.12 | $14.78 | $14.86 | $12.34 | 88,845 |
2018-12-19 | $15.30 | $15.58 | $15.08 | $15.15 | $12.58 | 82,479 |
2018-12-18 | $15.32 | $15.47 | $15.17 | $15.29 | $12.70 | 49,056 |
2018-12-17 | $15.69 | $15.71 | $15.21 | $15.29 | $12.70 | 85,496 |
2018-12-14 | $15.74 | $15.93 | $15.72 | $15.77 | $13.10 | 23,274 |
2018-12-13 | $16.10 | $16.17 | $15.97 | $15.99 | $13.28 | 27,047 |
2018-12-12 | $16.16 | $16.32 | $16.08 | $16.09 | $13.37 | 61,611 |
2018-12-11 | $16.10 | $16.18 | $15.82 | $15.88 | $13.19 | 59,272 |
2018-12-10 | $15.83 | $16.03 | $15.70 | $15.99 | $13.28 | 138,904 |
2018-12-07 | $16.32 | $16.43 | $15.94 | $15.95 | $13.25 | 52,617 |
2018-12-06 | $16.10 | $16.38 | $16.02 | $16.38 | $13.61 | 52,561 |
2018-12-04 | $17.00 | $17.08 | $16.50 | $16.50 | $13.71 | 29,819 |
2018-12-03 | $17.19 | $17.26 | $17.03 | $17.14 | $14.24 | 37,414 |
2018-11-30 | $16.63 | $16.85 | $16.63 | $16.81 | $13.96 | 17,351 |
2018-11-29 | $16.78 | $16.88 | $16.74 | $16.76 | $13.92 | 24,370 |
2018-11-28 | $16.45 | $16.87 | $16.45 | $16.85 | $13.99 | 103,698 |
2018-11-27 | $16.25 | $16.33 | $16.18 | $16.26 | $13.51 | 35,402 |
2018-11-26 | $16.43 | $16.45 | $16.21 | $16.30 | $13.54 | 44,697 |
2018-11-23 | $16.12 | $16.29 | $16.01 | $16.24 | $13.49 | 43,022 |
2018-11-21 | $16.32 | $16.43 | $16.28 | $16.34 | $13.57 | 56,842 |
2018-11-20 | $16.25 | $16.45 | $16.10 | $16.17 | $13.43 | 96,452 |
2018-11-19 | $17.07 | $17.07 | $16.72 | $16.76 | $13.92 | 39,422 |
2018-11-16 | $17.00 | $17.12 | $16.97 | $17.08 | $14.19 | 34,888 |
2018-11-15 | $17.02 | $17.35 | $17.00 | $17.32 | $14.39 | 24,785 |
2018-11-14 | $17.40 | $17.45 | $17.02 | $17.18 | $14.27 | 130,415 |
2018-11-13 | $17.31 | $17.49 | $17.24 | $17.32 | $14.39 | 48,536 |
2018-11-12 | $17.74 | $17.74 | $17.30 | $17.30 | $14.37 | 29,387 |
2018-11-09 | $17.97 | $17.97 | $17.70 | $17.85 | $14.83 | 46,266 |
2018-11-08 | $18.22 | $18.27 | $18.05 | $18.13 | $15.06 | 23,598 |
2018-11-07 | $18.21 | $18.36 | $18.12 | $18.36 | $15.25 | 31,245 |
2018-11-06 | $17.78 | $18.04 | $17.78 | $17.99 | $14.94 | 23,763 |
2018-11-05 | $17.86 | $17.91 | $17.70 | $17.79 | $14.78 | 132,535 |
2018-11-02 | $17.99 | $18.13 | $17.80 | $17.93 | $14.89 | 21,188 |
2018-11-01 | $17.61 | $17.79 | $17.49 | $17.76 | $14.75 | 18,496 |
2018-10-31 | $17.34 | $17.49 | $17.28 | $17.45 | $14.50 | 37,500 |
2018-10-30 | $16.82 | $17.05 | $16.82 | $17.05 | $14.16 | 142,211 |
2018-10-29 | $17.17 | $17.32 | $16.50 | $16.75 | $13.91 | 309,297 |
2018-10-26 | $17.00 | $17.17 | $16.76 | $16.94 | $14.07 | 114,164 |
2018-10-25 | $17.22 | $17.49 | $17.15 | $17.41 | $14.46 | 146,731 |
2018-10-24 | $17.89 | $17.89 | $17.28 | $17.28 | $14.35 | 68,895 |
2018-10-23 | $17.60 | $18.01 | $17.51 | $17.91 | $14.88 | 82,832 |
2018-10-22 | $18.05 | $18.07 | $17.91 | $17.98 | $14.94 | 64,529 |
2018-10-19 | $18.21 | $18.38 | $17.98 | $17.98 | $14.94 | 39,845 |
2018-10-18 | $18.43 | $18.45 | $18.06 | $18.12 | $15.05 | 63,794 |
2018-10-17 | $18.71 | $18.72 | $18.47 | $18.62 | $15.47 | 52,026 |
2018-10-16 | $18.48 | $18.75 | $18.45 | $18.72 | $15.55 | 83,768 |
2018-10-15 | $18.22 | $18.40 | $18.18 | $18.24 | $15.15 | 48,310 |
2018-10-12 | $18.30 | $18.34 | $18.02 | $18.31 | $15.21 | 44,921 |
2018-10-11 | $18.14 | $18.32 | $17.73 | $17.87 | $14.84 | 178,719 |
2018-10-10 | $19.07 | $19.09 | $18.44 | $18.44 | $15.32 | 113,448 |
2018-10-09 | $19.07 | $19.26 | $19.04 | $19.15 | $15.91 | 52,563 |
2018-10-08 | $19.26 | $19.34 | $19.04 | $19.21 | $15.96 | 76,169 |
2018-10-05 | $19.54 | $19.59 | $19.22 | $19.38 | $16.10 | 82,379 |
2018-10-04 | $19.85 | $19.85 | $19.52 | $19.65 | $16.32 | 35,168 |
2018-10-03 | $20.13 | $20.13 | $20.00 | $20.01 | $16.62 | 43,201 |
2018-10-02 | $20.22 | $20.23 | $20.03 | $20.08 | $16.68 | 33,911 |
2018-10-01 | $20.38 | $20.45 | $20.37 | $20.39 | $16.94 | 42,250 |
2018-09-28 | $20.25 | $20.35 | $20.23 | $20.26 | $16.83 | 22,883 |
2018-09-27 | $20.25 | $20.37 | $20.22 | $20.30 | $16.86 | 45,809 |
2018-09-26 | $20.27 | $20.37 | $20.21 | $20.21 | $16.79 | 27,407 |
2018-09-25 | $20.25 | $20.26 | $20.18 | $20.23 | $16.81 | 48,146 |
2018-09-24 | $20.09 | $20.18 | $20.05 | $20.15 | $16.74 | 50,127 |
2018-09-21 | $20.20 | $20.32 | $20.18 | $20.18 | $16.76 | 40,122 |
2018-09-20 | $20.12 | $20.15 | $20.05 | $20.11 | $16.71 | 53,078 |
2018-09-19 | $19.98 | $20.08 | $19.92 | $20.08 | $16.68 | 158,201 |
2018-09-18 | $19.86 | $20.00 | $19.86 | $19.96 | $16.58 | 46,828 |
2018-09-17 | $20.06 | $20.10 | $19.87 | $19.88 | $16.51 | 32,059 |
2018-09-14 | $20.05 | $20.15 | $20.02 | $20.13 | $16.72 | 25,261 |
2018-09-13 | $20.05 | $20.19 | $19.90 | $19.97 | $16.59 | 42,738 |
2018-09-12 | $19.82 | $19.92 | $19.69 | $19.92 | $16.55 | 38,615 |
2018-09-11 | $19.67 | $19.87 | $19.63 | $19.85 | $16.49 | 81,923 |
2018-09-10 | $19.89 | $19.90 | $19.78 | $19.82 | $16.46 | 41,502 |
2018-09-07 | $19.70 | $19.90 | $19.70 | $19.82 | $16.46 | 28,950 |
2018-09-06 | $19.90 | $19.93 | $19.76 | $19.81 | $16.46 | 58,248 |
2018-09-05 | $20.40 | $20.40 | $20.02 | $20.08 | $16.68 | 56,319 |
2018-09-04 | $20.34 | $20.50 | $20.29 | $20.50 | $17.03 | 47,956 |
2018-08-31 | $20.24 | $20.40 | $20.24 | $20.39 | $16.94 | 47,789 |
2018-08-30 | $20.37 | $20.40 | $20.23 | $20.24 | $16.81 | 56,928 |
2018-08-29 | $20.26 | $20.45 | $20.26 | $20.42 | $16.96 | 70,885 |
2018-08-28 | $20.18 | $20.29 | $20.18 | $20.24 | $16.81 | 61,923 |
2018-08-27 | $20.03 | $20.24 | $20.00 | $20.16 | $16.75 | 88,187 |
2018-08-24 | $19.71 | $19.87 | $19.70 | $19.84 | $16.48 | 55,722 |
2018-08-23 | $19.63 | $19.73 | $19.60 | $19.60 | $16.28 | 19,465 |
2018-08-22 | $19.46 | $19.61 | $19.46 | $19.60 | $16.28 | 29,621 |
2018-08-21 | $19.40 | $19.52 | $19.38 | $19.47 | $16.17 | 55,884 |
2018-08-20 | $19.25 | $19.38 | $19.22 | $19.35 | $16.07 | 50,185 |
2018-08-17 | $19.23 | $19.34 | $19.20 | $19.29 | $16.02 | 56,309 |
2018-08-16 | $19.33 | $19.41 | $19.23 | $19.24 | $15.98 | 72,585 |
2018-08-15 | $19.43 | $19.44 | $19.13 | $19.30 | $16.03 | 48,467 |
2018-08-14 | $19.64 | $19.66 | $19.53 | $19.59 | $16.27 | 62,843 |
2018-08-13 | $19.86 | $19.90 | $19.59 | $19.61 | $16.29 | 43,713 |
2018-08-10 | $19.98 | $20.07 | $19.86 | $19.89 | $16.52 | 50,981 |
2018-08-09 | $20.18 | $20.21 | $20.09 | $20.12 | $16.71 | 45,960 |
2018-08-08 | $20.18 | $20.20 | $20.13 | $20.18 | $16.76 | 23,360 |
2018-08-07 | $20.23 | $20.27 | $20.12 | $20.21 | $16.79 | 69,476 |
2018-08-06 | $20.03 | $20.09 | $19.96 | $20.09 | $16.69 | 151,528 |
2018-08-03 | $19.80 | $20.10 | $19.80 | $20.07 | $16.67 | 28,083 |
2018-08-02 | $19.80 | $20.07 | $19.76 | $20.06 | $16.66 | 67,805 |
2018-08-01 | $19.97 | $20.10 | $19.91 | $19.96 | $16.58 | 45,541 |
2018-07-31 | $20.19 | $20.23 | $19.95 | $20.01 | $16.62 | 50,787 |
2018-07-30 | $20.54 | $20.54 | $20.12 | $20.15 | $16.74 | 86,809 |
2018-07-27 | $20.84 | $20.84 | $20.44 | $20.57 | $17.09 | 43,211 |
2018-07-26 | $20.74 | $20.84 | $20.68 | $20.77 | $17.25 | 81,439 |
2018-07-25 | $20.52 | $20.73 | $20.45 | $20.70 | $17.20 | 77,993 |
2018-07-24 | $20.57 | $20.71 | $20.41 | $20.49 | $17.02 | 59,456 |
2018-07-23 | $20.34 | $20.44 | $20.31 | $20.40 | $16.95 | 40,397 |
2018-07-20 | $20.42 | $20.50 | $20.36 | $20.36 | $16.91 | 27,312 |
2018-07-19 | $20.40 | $20.49 | $20.30 | $20.36 | $16.91 | 40,564 |
2018-07-18 | $20.47 | $20.52 | $20.43 | $20.44 | $16.98 | 46,090 |
2018-07-17 | $20.02 | $20.50 | $20.02 | $20.49 | $17.02 | 172,207 |
2018-07-16 | $20.02 | $20.15 | $20.02 | $20.08 | $16.68 | 44,833 |
2018-07-13 | $20.03 | $20.10 | $19.95 | $20.06 | $16.66 | 43,586 |
2018-07-12 | $19.92 | $20.07 | $19.92 | $20.03 | $16.64 | 52,952 |
2018-07-11 | $19.84 | $19.92 | $19.81 | $19.82 | $16.46 | 18,595 |
2018-07-10 | $20.18 | $20.19 | $20.05 | $20.09 | $16.69 | 43,440 |
2018-07-09 | $19.98 | $20.11 | $19.92 | $20.11 | $16.71 | 46,123 |
2018-07-06 | $19.52 | $19.79 | $19.52 | $19.76 | $16.41 | 49,927 |
2018-07-05 | $19.41 | $19.51 | $19.33 | $19.49 | $16.19 | 35,801 |
2018-07-03 | $19.51 | $19.60 | $19.45 | $19.45 | $16.16 | 22,994 |
2018-07-02 | $19.07 | $19.36 | $19.07 | $19.35 | $16.07 | 38,628 |
2018-06-29 | $19.39 | $19.49 | $19.35 | $19.38 | $16.10 | 34,106 |
2018-06-28 | $19.00 | $19.28 | $19.00 | $19.25 | $15.99 | 51,062 |
2018-06-27 | $19.38 | $19.47 | $19.01 | $19.01 | $15.79 | 131,646 |
2018-06-26 | $19.42 | $19.47 | $19.30 | $19.38 | $16.10 | 53,940 |
2018-06-25 | $19.78 | $19.78 | $19.32 | $19.47 | $16.17 | 157,499 |
2018-06-22 | $20.16 | $20.16 | $19.96 | $19.96 | $16.58 | 90,314 |
2018-06-21 | $20.46 | $20.49 | $20.18 | $20.19 | $16.77 | 85,401 |
2018-06-20 | $20.46 | $20.59 | $20.46 | $20.47 | $17.00 | 53,425 |
2018-06-19 | $20.41 | $20.50 | $20.25 | $20.43 | $16.97 | 419,747 |
2018-06-18 | $20.71 | $20.82 | $20.61 | $20.82 | $17.30 | 82,798 |
2018-06-15 | $20.78 | $20.79 | $20.65 | $20.77 | $17.25 | 37,972 |
2018-06-14 | $20.80 | $20.89 | $20.75 | $20.81 | $17.29 | 59,216 |
2018-06-13 | $20.74 | $20.84 | $20.70 | $20.70 | $17.20 | 70,781 |
2018-06-12 | $20.65 | $20.84 | $20.58 | $20.76 | $17.25 | 89,641 |
2018-06-11 | $20.65 | $20.69 | $20.59 | $20.65 | $17.15 | 55,411 |
2018-06-08 | $20.56 | $20.74 | $20.53 | $20.72 | $17.21 | 37,164 |
2018-06-07 | $20.76 | $20.79 | $20.44 | $20.56 | $17.08 | 81,038 |
2018-06-06 | $20.49 | $20.64 | $20.46 | $20.63 | $17.14 | 69,231 |
2018-06-05 | $20.57 | $20.60 | $20.48 | $20.56 | $17.08 | 41,479 |
2018-06-04 | $20.54 | $20.68 | $20.50 | $20.66 | $17.16 | 68,375 |
2018-06-01 | $20.27 | $20.45 | $20.27 | $20.39 | $16.94 | 53,677 |
2018-05-31 | $20.14 | $20.24 | $20.12 | $20.14 | $16.73 | 42,833 |
2018-05-30 | $20.03 | $20.10 | $19.95 | $20.09 | $16.69 | 32,953 |
2018-05-29 | $19.92 | $20.04 | $19.80 | $19.89 | $16.52 | 59,997 |
2018-05-25 | $20.25 | $20.31 | $20.22 | $20.23 | $16.81 | 43,069 |
2018-05-24 | $20.29 | $20.33 | $20.14 | $20.28 | $16.85 | 30,822 |
2018-05-23 | $20.09 | $20.23 | $20.04 | $20.22 | $16.80 | 47,480 |
2018-05-22 | $20.29 | $20.33 | $20.18 | $20.21 | $16.79 | 56,754 |
2018-05-21 | $20.28 | $20.36 | $20.19 | $20.24 | $16.81 | 56,400 |
2018-05-18 | $20.06 | $20.24 | $20.06 | $20.10 | $16.70 | 50,498 |
2018-05-17 | $20.22 | $20.31 | $20.11 | $20.16 | $16.75 | 64,934 |
2018-05-16 | $20.12 | $20.25 | $20.12 | $20.23 | $16.81 | 75,341 |
2018-05-15 | $20.05 | $20.14 | $19.87 | $19.98 | $16.60 | 41,419 |
2018-05-14 | $20.19 | $20.32 | $20.16 | $20.16 | $16.75 | 90,368 |
2018-05-11 | $19.98 | $20.08 | $19.96 | $20.03 | $16.64 | 75,583 |
2018-05-10 | $19.78 | $19.95 | $19.78 | $19.90 | $16.53 | 98,176 |
2018-05-09 | $19.62 | $19.70 | $19.55 | $19.70 | $16.36 | 60,699 |
2018-05-08 | $19.49 | $19.62 | $19.49 | $19.62 | $16.30 | 50,367 |
2018-05-07 | $19.45 | $19.58 | $19.29 | $19.52 | $16.22 | 60,180 |
2018-05-04 | $19.16 | $19.44 | $19.14 | $19.38 | $16.10 | 43,439 |
2018-05-03 | $19.05 | $19.26 | $18.89 | $19.23 | $15.97 | 53,356 |
2018-05-02 | $19.23 | $19.33 | $19.10 | $19.12 | $15.88 | 96,562 |
2018-05-01 | $19.15 | $19.30 | $19.05 | $19.30 | $16.03 | 91,099 |
2018-04-30 | $19.27 | $19.37 | $19.12 | $19.14 | $15.90 | 53,535 |
2018-04-27 | $19.34 | $19.40 | $19.18 | $19.22 | $15.97 | 53,463 |
2018-04-26 | $18.96 | $19.19 | $18.96 | $19.10 | $15.87 | 48,122 |
2018-04-25 | $18.95 | $19.02 | $18.59 | $18.80 | $15.62 | 58,107 |
2018-04-24 | $19.28 | $19.38 | $18.88 | $18.98 | $15.77 | 81,148 |
2018-04-23 | $19.29 | $19.36 | $19.16 | $19.19 | $15.94 | 69,639 |
2018-04-20 | $19.21 | $19.29 | $19.16 | $19.17 | $15.92 | 48,665 |
2018-04-19 | $19.24 | $19.26 | $19.06 | $19.17 | $15.92 | 97,253 |
2018-04-18 | $19.42 | $19.47 | $19.30 | $19.42 | $16.13 | 56,138 |
2018-04-17 | $19.29 | $19.47 | $19.29 | $19.41 | $16.12 | 71,242 |
2018-04-16 | $19.26 | $19.29 | $19.13 | $19.19 | $15.94 | 54,188 |
2018-04-13 | $19.43 | $19.50 | $19.08 | $19.14 | $15.90 | 77,647 |
2018-04-12 | $19.00 | $19.39 | $19.00 | $19.31 | $16.04 | 136,061 |
2018-04-11 | $18.88 | $19.08 | $18.88 | $18.90 | $15.70 | 47,816 |
2018-04-10 | $18.99 | $19.13 | $18.91 | $19.06 | $15.83 | 56,972 |
2018-04-09 | $18.75 | $18.98 | $18.70 | $18.70 | $15.53 | 61,229 |
2018-04-06 | $18.75 | $18.94 | $18.48 | $18.63 | $15.48 | 300,416 |
2018-04-05 | $18.97 | $19.07 | $18.83 | $18.94 | $15.73 | 77,009 |
2018-04-04 | $18.41 | $18.95 | $18.30 | $18.95 | $15.74 | 275,927 |
2018-04-03 | $18.75 | $18.81 | $18.52 | $18.70 | $15.53 | 89,665 |
2018-04-02 | $19.07 | $19.11 | $18.48 | $18.63 | $15.48 | 124,386 |
2018-03-29 | $18.95 | $19.29 | $18.86 | $19.13 | $15.89 | 67,503 |
2018-03-28 | $19.10 | $19.23 | $18.72 | $18.86 | $15.67 | 145,150 |
2018-03-27 | $19.75 | $19.77 | $18.97 | $19.03 | $15.81 | 139,878 |
2018-03-26 | $19.52 | $19.65 | $19.30 | $19.65 | $16.32 | 191,218 |
2018-03-23 | $19.60 | $19.64 | $19.15 | $19.18 | $15.93 | 135,667 |
2018-03-22 | $19.96 | $20.00 | $19.59 | $19.60 | $16.28 | 145,092 |
2018-03-21 | $20.16 | $20.28 | $20.08 | $20.17 | $16.76 | 65,678 |
2018-03-20 | $20.08 | $20.22 | $20.00 | $20.16 | $16.75 | 74,875 |
2018-03-19 | $20.18 | $20.25 | $19.87 | $20.05 | $16.66 | 117,783 |
2018-03-16 | $20.30 | $20.34 | $20.25 | $20.34 | $16.90 | 77,614 |
2018-03-15 | $20.40 | $20.43 | $20.27 | $20.34 | $16.90 | 107,783 |
2018-03-14 | $20.50 | $20.54 | $20.28 | $20.37 | $16.92 | 78,267 |
2018-03-13 | $20.78 | $20.82 | $20.36 | $20.42 | $16.96 | 146,538 |
2018-03-12 | $20.60 | $20.68 | $20.60 | $20.65 | $17.15 | 253,784 |
2018-03-09 | $20.36 | $20.50 | $20.31 | $20.50 | $17.03 | 168,848 |
2018-03-08 | $20.33 | $20.40 | $20.19 | $20.31 | $16.87 | 107,431 |
2018-03-07 | $19.95 | $20.27 | $19.95 | $20.24 | $16.81 | 150,098 |
2018-03-06 | $20.18 | $20.18 | $20.00 | $20.10 | $16.70 | 159,018 |
2018-03-05 | $19.52 | $19.97 | $19.52 | $19.95 | $16.57 | 141,967 |
2018-03-02 | $19.27 | $19.67 | $19.15 | $19.64 | $16.32 | 95,619 |
2018-03-01 | $19.81 | $19.83 | $19.27 | $19.46 | $16.17 | 244,161 |
2018-02-28 | $20.07 | $20.14 | $19.86 | $19.86 | $16.50 | 103,234 |
2018-02-27 | $20.24 | $20.27 | $19.95 | $19.97 | $16.59 | 221,879 |
2018-02-26 | $20.15 | $20.25 | $20.06 | $20.25 | $16.82 | 197,252 |
2018-02-23 | $19.83 | $20.00 | $19.80 | $20.00 | $16.61 | 137,057 |
2018-02-22 | $19.82 | $19.86 | $19.64 | $19.70 | $16.36 | 142,565 |
2018-02-21 | $20.06 | $20.10 | $19.77 | $19.78 | $16.43 | 178,544 |
2018-02-20 | $19.92 | $20.20 | $19.90 | $20.04 | $16.65 | 255,836 |
2018-02-16 | $19.99 | $20.10 | $19.87 | $19.92 | $16.55 | 264,499 |
2018-02-15 | $19.69 | $19.96 | $19.54 | $19.96 | $16.58 | 473,307 |
2018-02-14 | $18.89 | $19.39 | $18.81 | $19.38 | $16.10 | 307,999 |
2018-02-13 | $18.83 | $19.03 | $18.79 | $18.99 | $15.78 | 123,802 |
2018-02-12 | $18.81 | $19.00 | $18.68 | $18.90 | $15.70 | 192,200 |
2018-02-09 | $18.60 | $18.75 | $17.92 | $18.67 | $15.51 | 331,697 |
2018-02-08 | $19.15 | $19.19 | $18.27 | $18.32 | $15.22 | 287,445 |
2018-02-07 | $19.12 | $19.41 | $18.99 | $19.01 | $15.79 | 406,070 |
2018-02-06 | $18.25 | $19.11 | $18.05 | $19.06 | $15.83 | 614,973 |
2018-02-05 | $19.49 | $19.75 | $18.52 | $18.72 | $15.55 | 786,152 |
2018-02-02 | $20.35 | $20.35 | $19.80 | $19.85 | $16.49 | 946,685 |
2018-02-01 | $20.70 | $20.81 | $20.55 | $20.61 | $17.12 | 488,853 |
2018-01-31 | $20.99 | $21.03 | $20.75 | $20.89 | $17.35 | 706,114 |
2018-01-30 | $21.23 | $21.23 | $20.90 | $20.96 | $17.41 | 1,096,671 |
2018-01-29 | $21.31 | $21.46 | $21.23 | $21.31 | $17.70 | 1,133,900 |
2018-01-26 | $20.98 | $21.17 | $20.95 | $21.17 | $17.59 | 1,067,119 |
2018-01-25 | $21.20 | $21.24 | $20.88 | $20.90 | $17.36 | 1,140,202 |
2018-01-24 | $21.31 | $21.35 | $21.00 | $21.10 | $17.53 | 1,525,834 |
2018-01-23 | $21.25 | $21.33 | $21.10 | $21.27 | $17.67 | 2,270,197 |
2018-01-22 | $20.98 | $21.18 | $20.90 | $21.17 | $17.59 | 2,927,347 |
2018-01-19 | $20.64 | $20.69 | $20.55 | $20.69 | $17.19 | 1,682,169 |
2018-01-18 | $20.48 | $20.55 | $20.38 | $20.39 | $16.94 | 2,643,933 |
2018-01-17 | $20.05 | $20.23 | $19.80 | $20.21 | $16.79 | 1,261,136 |
Amplify Transformational Data Sharing ETF (BLOK) News Headlines
Recent Amplify Transformational Data Sharing ETF (BLOK) News
Similar Companies to Amplify Transformational Data Sharing ETF (BLOK) 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 | -- | -- | -- |