VanEck Brazil Small-Cap ETF (BRF) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.24 ($-1.00) -7.55%
VanEck Brazil Small-Cap ETF - Daily Information
Click for more stock information on VanEck Brazil Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.43 |
Previous Close | $12.24 |
High | $12.43 |
Low | $12.20 |
Adjusted Open | $12.43 |
Previous Adjusted Close | $12.24 |
Adjusted High | $12.43 |
Adjusted Low | $12.20 |
About VanEck Brazil Small-Cap ETF (BRF)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Brazil Small-Cap Index includes securities of Brazilian small-capitalization companies. A company is generally considered to be a Brazilian company if it is incorporated in Brazil or is incorporated outside of Brazil but has at least 50% of its revenues/related assets in Brazil. As of December 31, 2019, the Brazil Small-Cap Index included 66 securities of companies with a market capitalization range of between approximately $406.1 million and $3.4 billion and a weighted average market capitalization of $2.0 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Brazil Small-Cap Index by investing in a portfolio of securities that generally replicates the Brazil Small-Cap Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Brazil Small-Cap Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Brazil Small-Cap Index but also may reduce some of the risks of active management, such as poor security selection. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Brazil Small-Cap Index concentrates in an industry or group of industries. As of December 31, 2019, each of the basic materials, consumer discretionary and utilities sectors represented a significant portion of the Fund.
Invest in VanEck Brazil Small-Cap ETF (BRF)
Historical Stock Data for VanEck Brazil Small-Cap ETF (BRF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $12.43 | $12.43 | $12.20 | $12.24 | $12.24 | 9,028 |
2025-04-03 | $13.23 | $13.27 | $13.12 | $13.24 | $13.24 | 70,437 |
2025-04-02 | $12.89 | $13.00 | $12.89 | $12.99 | $12.99 | 3,156 |
2025-04-01 | $12.77 | $12.95 | $12.77 | $12.94 | $12.94 | 662 |
2025-03-31 | $12.68 | $12.79 | $12.63 | $12.76 | $12.76 | 3,892 |
2025-03-28 | $12.80 | $12.81 | $12.72 | $12.78 | $12.78 | 2,086 |
2025-03-27 | $12.90 | $13.07 | $12.90 | $12.94 | $12.94 | 5,866 |
2025-03-26 | $12.98 | $13.00 | $12.86 | $12.86 | $12.86 | 5,764 |
2025-03-25 | $12.97 | $12.97 | $12.87 | $12.92 | $12.92 | 88,133 |
2025-03-24 | $13.00 | $13.00 | $12.80 | $12.83 | $12.83 | 86,555 |
2025-03-21 | $12.95 | $12.96 | $12.90 | $12.94 | $12.94 | 3,840 |
2025-03-20 | $13.01 | $13.01 | $12.90 | $12.90 | $12.90 | 3,538 |
2025-03-19 | $13.00 | $13.14 | $13.00 | $13.10 | $13.10 | 1,585 |
2025-03-18 | $12.81 | $12.92 | $12.79 | $12.85 | $12.85 | 3,870 |
2025-03-17 | $12.64 | $12.86 | $12.63 | $12.79 | $12.79 | 4,687 |
2025-03-14 | $12.47 | $12.61 | $12.46 | $12.58 | $12.58 | 4,238 |
2025-03-13 | $11.95 | $12.18 | $11.95 | $12.18 | $12.18 | 1,700 |
2025-03-12 | $12.04 | $12.07 | $12.04 | $12.07 | $12.07 | 1,938 |
2025-03-11 | $11.95 | $11.97 | $11.81 | $11.97 | $11.97 | 2,939 |
2025-03-10 | $12.17 | $12.22 | $11.96 | $12.00 | $12.00 | 32,483 |
2025-03-07 | $12.19 | $12.26 | $12.19 | $12.26 | $12.26 | 1,345 |
2025-03-06 | $12.09 | $12.15 | $12.00 | $12.01 | $12.01 | 4,380 |
2025-03-05 | $11.80 | $12.02 | $11.72 | $12.01 | $12.01 | 7,810 |
2025-03-04 | $11.66 | $11.74 | $11.60 | $11.67 | $11.67 | 15,359 |
2025-03-03 | $11.85 | $11.96 | $11.76 | $11.76 | $11.76 | 4,081 |
2025-02-28 | $11.96 | $11.96 | $11.65 | $11.75 | $11.75 | 7,657 |
2025-02-27 | $12.11 | $12.11 | $11.93 | $11.94 | $11.94 | 10,370 |
2025-02-26 | $12.18 | $12.20 | $12.01 | $12.01 | $12.01 | 3,775 |
2025-02-25 | $12.34 | $12.35 | $12.27 | $12.34 | $12.34 | 2,683 |
2025-02-24 | $12.64 | $12.64 | $12.33 | $12.33 | $12.33 | 3,872 |
2025-02-21 | $12.76 | $12.76 | $12.58 | $12.66 | $12.66 | 5,370 |
2025-02-20 | $12.74 | $12.78 | $12.72 | $12.73 | $12.73 | 6,310 |
2025-02-19 | $12.88 | $12.88 | $12.67 | $12.67 | $12.67 | 7,936 |
2025-02-18 | $12.92 | $13.08 | $12.92 | $12.96 | $12.96 | 28,227 |
2025-02-14 | $12.68 | $12.92 | $12.68 | $12.92 | $12.92 | 7,746 |
2025-02-13 | $12.33 | $12.33 | $12.27 | $12.33 | $12.33 | 390 |
2025-02-12 | $12.24 | $12.29 | $12.23 | $12.24 | $12.24 | 3,139 |
2025-02-11 | $12.40 | $12.41 | $12.40 | $12.41 | $12.41 | 381 |
2025-02-10 | $12.26 | $12.29 | $12.25 | $12.29 | $12.29 | 9,209 |
2025-02-07 | $12.33 | $12.35 | $12.09 | $12.10 | $12.10 | 6,951 |
2025-02-06 | $12.31 | $12.37 | $12.24 | $12.34 | $12.34 | 2,785 |
2025-02-05 | $12.09 | $12.21 | $12.09 | $12.14 | $12.14 | 3,937 |
2025-02-04 | $12.16 | $12.33 | $12.16 | $12.30 | $12.30 | 1,865 |
2025-02-03 | $12.13 | $12.26 | $12.04 | $12.26 | $12.26 | 5,021 |
2025-01-31 | $12.51 | $12.51 | $12.26 | $12.30 | $12.30 | 6,350 |
2025-01-30 | $12.19 | $12.35 | $12.18 | $12.27 | $12.27 | 4,040 |
2025-01-29 | $11.93 | $11.98 | $11.91 | $11.94 | $11.94 | 1,985 |
2025-01-28 | $11.98 | $11.98 | $11.90 | $11.94 | $11.94 | 4,681 |
2025-01-27 | $11.92 | $12.00 | $11.84 | $11.98 | $11.98 | 4,203 |
2025-01-24 | $11.85 | $11.87 | $11.72 | $11.74 | $11.74 | 2,775 |
2025-01-23 | $11.78 | $11.78 | $11.65 | $11.66 | $11.66 | 4,360 |
2025-01-22 | $11.69 | $11.81 | $11.69 | $11.74 | $11.74 | 1,847 |
2025-01-21 | $11.50 | $11.52 | $11.44 | $11.52 | $11.52 | 5,291 |
2025-01-17 | $11.42 | $11.50 | $11.41 | $11.43 | $11.43 | 1,929 |
2025-01-16 | $11.45 | $11.45 | $11.34 | $11.37 | $11.37 | 4,304 |
2025-01-15 | $11.41 | $11.64 | $11.41 | $11.64 | $11.64 | 10,921 |
2025-01-14 | $11.19 | $11.22 | $11.18 | $11.20 | $11.20 | 2,914 |
2025-01-13 | $11.12 | $11.18 | $11.08 | $11.11 | $11.11 | 7,309 |
2025-01-10 | $11.13 | $11.13 | $11.07 | $11.07 | $11.07 | 6,465 |
2025-01-08 | $11.14 | $11.14 | $11.05 | $11.10 | $11.10 | 6,595 |
2025-01-07 | $11.30 | $11.37 | $11.21 | $11.26 | $11.26 | 6,325 |
2025-01-06 | $11.03 | $11.14 | $11.03 | $11.09 | $11.09 | 7,975 |
2025-01-03 | $11.01 | $11.01 | $10.82 | $10.82 | $10.82 | 9,425 |
2025-01-02 | $10.85 | $11.00 | $10.82 | $10.98 | $10.98 | 2,688 |
2024-12-31 | $11.00 | $11.00 | $10.88 | $11.00 | $11.00 | 20,235 |
2024-12-30 | $11.06 | $11.06 | $10.83 | $10.97 | $10.97 | 14,323 |
2024-12-27 | $10.96 | $11.06 | $10.87 | $10.93 | $10.93 | 32,294 |
2024-12-26 | $11.02 | $11.03 | $10.97 | $11.01 | $11.01 | 2,737 |
2024-12-24 | $10.93 | $11.10 | $10.93 | $10.93 | $10.93 | 19,170 |
2024-12-23 | $11.11 | $11.11 | $10.90 | $10.91 | $10.91 | 23,260 |
2024-12-20 | $11.72 | $11.90 | $11.69 | $11.83 | $11.37 | 6,443 |
2024-12-19 | $11.57 | $11.67 | $11.57 | $11.64 | $11.18 | 10,887 |
2024-12-18 | $12.00 | $12.11 | $11.28 | $11.31 | $10.86 | 46,933 |
2024-12-17 | $12.28 | $12.42 | $12.15 | $12.37 | $11.88 | 8,573 |
2024-12-16 | $12.56 | $12.61 | $12.34 | $12.34 | $11.85 | 2,745 |
2024-12-13 | $12.61 | $12.66 | $12.53 | $12.58 | $12.08 | 8,930 |
2024-12-12 | $12.99 | $12.99 | $12.55 | $12.67 | $12.17 | 4,807 |
2024-12-11 | $12.63 | $13.16 | $12.63 | $13.05 | $12.54 | 4,321 |
2024-12-10 | $12.54 | $12.55 | $12.43 | $12.53 | $12.04 | 2,580 |
2024-12-09 | $12.54 | $12.55 | $12.29 | $12.29 | $11.81 | 5,646 |
2024-12-06 | $12.63 | $12.63 | $12.33 | $12.36 | $11.87 | 4,225 |
2024-12-05 | $12.81 | $12.85 | $12.76 | $12.76 | $12.25 | 3,551 |
2024-12-04 | $12.60 | $12.71 | $12.53 | $12.53 | $12.04 | 9,478 |
2024-12-03 | $12.50 | $12.54 | $12.48 | $12.51 | $12.02 | 7,051 |
2024-12-02 | $12.55 | $12.64 | $12.46 | $12.53 | $12.04 | 8,150 |
2024-11-29 | $12.33 | $12.64 | $12.33 | $12.55 | $12.55 | 8,600 |
2024-11-27 | $13.70 | $13.70 | $13.26 | $13.26 | $13.26 | 1,826 |
2024-11-26 | $13.73 | $13.82 | $13.73 | $13.82 | $13.82 | 3,956 |
2024-11-25 | $13.69 | $13.72 | $13.63 | $13.72 | $13.72 | 2,702 |
2024-11-22 | $13.48 | $13.63 | $13.48 | $13.63 | $13.63 | 2,620 |
2024-11-21 | $13.46 | $13.49 | $13.43 | $13.47 | $13.47 | 1,710 |
2024-11-20 | $13.60 | $13.61 | $13.56 | $13.61 | $13.61 | 5,945 |
2024-11-19 | $13.55 | $13.75 | $13.55 | $13.68 | $13.68 | 22,251 |
2024-11-18 | $13.58 | $13.61 | $13.58 | $13.61 | $13.61 | 794 |
2024-11-15 | $13.49 | $13.58 | $13.46 | $13.53 | $13.53 | 3,605 |
2024-11-14 | $13.49 | $13.55 | $13.47 | $13.49 | $13.49 | 1,448 |
2024-11-13 | $13.59 | $13.59 | $13.43 | $13.51 | $13.51 | 1,784 |
2024-11-12 | $13.62 | $13.64 | $13.52 | $13.62 | $13.62 | 2,138 |
2024-11-11 | $13.60 | $13.78 | $13.59 | $13.74 | $13.74 | 3,883 |
2024-11-08 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 245 |
2024-11-07 | $14.33 | $14.38 | $13.95 | $14.00 | $14.00 | 5,711 |
2024-11-06 | $13.80 | $14.21 | $13.80 | $14.18 | $14.18 | 1,668 |
2024-11-05 | $13.74 | $14.05 | $13.74 | $14.00 | $14.00 | 3,663 |
2024-11-04 | $13.74 | $13.85 | $13.74 | $13.82 | $13.82 | 1,694 |
2024-11-01 | $13.77 | $13.77 | $13.37 | $13.39 | $13.39 | 16,304 |
2024-10-31 | $13.84 | $13.88 | $13.79 | $13.79 | $13.79 | 5,797 |
2024-10-30 | $13.84 | $13.93 | $13.84 | $13.93 | $13.93 | 211 |
2024-10-29 | $14.08 | $14.08 | $13.84 | $13.84 | $13.84 | 475 |
2024-10-28 | $14.00 | $14.04 | $14.00 | $14.04 | $14.04 | 432 |
2024-10-25 | $14.08 | $14.15 | $14.00 | $14.00 | $14.00 | 3,375 |
2024-10-24 | $13.87 | $14.12 | $13.87 | $14.12 | $14.12 | 1,637 |
2024-10-23 | $13.93 | $13.97 | $13.81 | $13.97 | $13.97 | 3,150 |
2024-10-22 | $14.03 | $14.03 | $13.91 | $13.96 | $13.96 | 2,218 |
2024-10-21 | $14.00 | $14.08 | $14.00 | $14.08 | $14.08 | 602 |
2024-10-18 | $14.14 | $14.14 | $14.07 | $14.07 | $14.07 | 915 |
2024-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 415 |
2024-10-16 | $14.21 | $14.36 | $14.21 | $14.28 | $14.28 | 3,212 |
2024-10-15 | $14.21 | $14.25 | $14.16 | $14.18 | $14.18 | 926 |
2024-10-14 | $14.20 | $14.38 | $14.20 | $14.38 | $14.38 | 373 |
2024-10-11 | $14.15 | $14.24 | $14.06 | $14.22 | $14.22 | 2,114 |
2024-10-10 | $14.20 | $14.29 | $14.20 | $14.26 | $14.26 | 2,459 |
2024-10-09 | $14.31 | $14.31 | $14.22 | $14.24 | $14.24 | 1,402 |
2024-10-08 | $14.56 | $14.59 | $14.52 | $14.59 | $14.59 | 3,109 |
2024-10-07 | $14.74 | $14.91 | $14.59 | $14.63 | $14.63 | 11,005 |
2024-10-04 | $14.85 | $14.88 | $14.77 | $14.88 | $14.88 | 3,405 |
2024-10-03 | $14.77 | $14.79 | $14.59 | $14.74 | $14.74 | 5,201 |
2024-10-02 | $15.09 | $15.30 | $15.03 | $15.03 | $15.03 | 43,853 |
2024-10-01 | $14.98 | $14.98 | $14.72 | $14.81 | $14.81 | 2,381 |
2024-09-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 121 |
2024-09-27 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 205 |
2024-09-26 | $14.85 | $14.87 | $14.80 | $14.80 | $14.80 | 2,732 |
2024-09-25 | $14.72 | $14.72 | $14.54 | $14.59 | $14.59 | 3,774 |
2024-09-24 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 1,191 |
2024-09-23 | $14.49 | $14.52 | $14.49 | $14.52 | $14.52 | 1,944 |
2024-09-20 | $14.50 | $14.50 | $14.44 | $14.44 | $14.44 | 2,992 |
2024-09-19 | $15.15 | $15.22 | $15.09 | $15.09 | $15.09 | 289 |
2024-09-18 | $15.10 | $15.40 | $15.10 | $15.11 | $15.11 | 1,990 |
2024-09-17 | $15.07 | $15.10 | $15.07 | $15.10 | $15.10 | 282 |
2024-09-16 | $14.98 | $15.04 | $14.98 | $15.04 | $15.04 | 1,885 |
2024-09-13 | $14.67 | $14.92 | $14.67 | $14.87 | $14.87 | 1,716 |
2024-09-12 | $14.39 | $14.49 | $14.32 | $14.47 | $14.47 | 1,756 |
2024-09-11 | $14.38 | $14.44 | $14.25 | $14.44 | $14.44 | 612 |
2024-09-10 | $14.46 | $14.46 | $14.20 | $14.35 | $14.35 | 4,030 |
2024-09-09 | $14.43 | $14.48 | $14.42 | $14.45 | $14.45 | 1,122 |
2024-09-06 | $14.83 | $14.83 | $14.50 | $14.50 | $14.50 | 1,877 |
2024-09-05 | $14.71 | $14.77 | $14.64 | $14.77 | $14.77 | 964 |
2024-09-04 | $14.62 | $14.76 | $14.62 | $14.69 | $14.69 | 7,560 |
2024-09-03 | $14.74 | $14.74 | $14.42 | $14.51 | $14.51 | 7,487 |
2024-08-30 | $14.52 | $14.68 | $14.52 | $14.68 | $14.68 | 1,899 |
2024-08-29 | $14.79 | $14.79 | $14.57 | $14.70 | $14.70 | 6,026 |
2024-08-28 | $15.13 | $15.13 | $15.09 | $15.09 | $15.09 | 304 |
2024-08-27 | $15.41 | $15.44 | $15.38 | $15.38 | $15.38 | 557 |
2024-08-26 | $15.53 | $15.53 | $15.45 | $15.46 | $15.46 | 1,215 |
2024-08-23 | $15.33 | $15.50 | $15.33 | $15.49 | $15.49 | 1,690 |
2024-08-22 | $15.14 | $15.19 | $14.79 | $14.84 | $14.84 | 4,419 |
2024-08-21 | $15.56 | $15.56 | $15.43 | $15.43 | $15.43 | 955 |
2024-08-20 | $15.51 | $15.51 | $15.46 | $15.50 | $15.50 | 2,081 |
2024-08-19 | $15.57 | $15.63 | $15.55 | $15.58 | $15.58 | 4,171 |
2024-08-16 | $15.40 | $15.42 | $15.15 | $15.15 | $15.15 | 5,993 |
2024-08-15 | $15.26 | $15.35 | $15.25 | $15.25 | $15.25 | 1,815 |
2024-08-14 | $15.15 | $15.22 | $15.14 | $15.14 | $15.14 | 2,418 |
2024-08-13 | $15.17 | $15.21 | $15.12 | $15.21 | $15.21 | 2,481 |
2024-08-12 | $15.02 | $15.07 | $15.00 | $15.07 | $15.07 | 5,451 |
2024-08-09 | $14.90 | $15.03 | $14.76 | $14.99 | $14.99 | 3,640 |
2024-08-08 | $14.21 | $14.50 | $14.21 | $14.48 | $14.48 | 1,588 |
2024-08-07 | $14.28 | $14.28 | $14.21 | $14.21 | $14.21 | 892 |
2024-08-06 | $13.85 | $13.92 | $13.76 | $13.86 | $13.86 | 2,571 |
2024-08-05 | $13.45 | $13.64 | $13.39 | $13.64 | $13.64 | 4,964 |
2024-08-02 | $13.68 | $13.82 | $13.66 | $13.82 | $13.82 | 605 |
2024-08-01 | $13.99 | $14.18 | $13.73 | $13.73 | $13.73 | 2,096 |
2024-07-31 | $13.92 | $14.06 | $13.92 | $13.99 | $13.99 | 2,131 |
2024-07-30 | $13.72 | $13.85 | $13.72 | $13.85 | $13.85 | 6,799 |
2024-07-29 | $13.98 | $14.00 | $13.79 | $13.91 | $13.91 | 9,178 |
2024-07-26 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 967 |
2024-07-25 | $13.87 | $13.87 | $13.83 | $13.84 | $13.84 | 826 |
2024-07-24 | $14.08 | $14.08 | $13.90 | $13.90 | $13.90 | 1,591 |
2024-07-23 | $14.35 | $14.43 | $14.16 | $14.20 | $14.20 | 12,820 |
2024-07-22 | $14.31 | $14.50 | $14.31 | $14.45 | $14.45 | 2,331 |
2024-07-19 | $14.42 | $14.43 | $14.20 | $14.20 | $14.20 | 21,006 |
2024-07-18 | $14.50 | $14.64 | $14.27 | $14.27 | $14.27 | 21,660 |
2024-07-17 | $14.86 | $14.97 | $14.86 | $14.87 | $14.87 | 632 |
2024-07-16 | $15.11 | $15.19 | $14.94 | $15.07 | $15.07 | 1,061 |
2024-07-15 | $14.99 | $15.10 | $14.95 | $15.08 | $15.08 | 3,078 |
2024-07-12 | $15.03 | $15.11 | $14.97 | $15.08 | $15.08 | 1,003 |
2024-07-11 | $15.12 | $15.12 | $14.97 | $15.06 | $15.06 | 1,754 |
2024-07-10 | $15.04 | $15.04 | $14.91 | $14.93 | $14.93 | 5,527 |
2024-07-09 | $14.68 | $14.81 | $14.68 | $14.81 | $14.81 | 469 |
2024-07-08 | $14.55 | $14.55 | $14.52 | $14.54 | $14.54 | 3,198 |
2024-07-05 | $14.51 | $14.72 | $14.33 | $14.72 | $14.72 | 3,819 |
2024-07-03 | $13.83 | $14.11 | $13.83 | $14.07 | $14.07 | 2,920 |
2024-07-02 | $13.58 | $13.67 | $13.54 | $13.64 | $13.64 | 1,629 |
2024-07-01 | $13.72 | $13.72 | $13.62 | $13.62 | $13.62 | 1,553 |
2024-06-28 | $13.86 | $13.88 | $13.75 | $13.75 | $13.75 | 2,156 |
2024-06-27 | $13.87 | $14.05 | $13.73 | $14.05 | $14.05 | 4,116 |
2024-06-26 | $13.70 | $13.79 | $13.69 | $13.75 | $13.75 | 8,872 |
2024-06-25 | $14.08 | $14.08 | $13.82 | $13.90 | $13.90 | 3,683 |
2024-06-24 | $13.85 | $14.04 | $13.85 | $14.04 | $14.04 | 3,120 |
2024-06-21 | $13.59 | $13.62 | $13.51 | $13.58 | $13.58 | 2,201 |
2024-06-20 | $13.61 | $13.77 | $13.47 | $13.59 | $13.59 | 1,259 |
2024-06-18 | $13.51 | $13.57 | $13.50 | $13.50 | $13.50 | 2,505 |
2024-06-17 | $13.57 | $13.57 | $13.43 | $13.51 | $13.51 | 1,628 |
2024-06-14 | $13.65 | $13.83 | $13.65 | $13.68 | $13.68 | 4,441 |
2024-06-13 | $13.70 | $13.74 | $13.55 | $13.72 | $13.72 | 4,943 |
2024-06-12 | $14.07 | $14.07 | $13.74 | $13.74 | $13.74 | 1,764 |
2024-06-11 | $13.88 | $14.04 | $13.88 | $14.04 | $14.04 | 9,449 |
2024-06-10 | $13.82 | $13.99 | $13.82 | $13.88 | $13.88 | 1,668 |
2024-06-07 | $14.45 | $14.45 | $14.04 | $14.06 | $14.06 | 5,626 |
2024-06-06 | $14.45 | $14.55 | $14.41 | $14.55 | $14.55 | 1,486 |
2024-06-05 | $14.24 | $14.29 | $14.16 | $14.16 | $14.16 | 4,709 |
2024-06-04 | $14.39 | $14.39 | $14.06 | $14.21 | $14.21 | 3,109 |
2024-06-03 | $14.47 | $14.57 | $14.47 | $14.54 | $14.54 | 1,798 |
2024-05-31 | $14.45 | $14.45 | $14.41 | $14.44 | $14.44 | 3,849 |
2024-05-30 | $14.58 | $14.78 | $14.58 | $14.69 | $14.69 | 16,707 |
2024-05-29 | $14.78 | $14.78 | $14.63 | $14.69 | $14.69 | 1,360 |
2024-05-28 | $15.04 | $15.04 | $14.94 | $14.98 | $14.98 | 624 |
2024-05-24 | $15.11 | $15.16 | $15.04 | $15.04 | $15.04 | 8,601 |
2024-05-23 | $15.15 | $15.15 | $14.97 | $15.05 | $15.05 | 6,857 |
2024-05-22 | $15.44 | $15.44 | $15.15 | $15.15 | $15.15 | 547 |
2024-05-21 | $15.59 | $15.59 | $15.58 | $15.59 | $15.59 | 564 |
2024-05-20 | $15.48 | $15.66 | $15.39 | $15.60 | $15.60 | 3,535 |
2024-05-17 | $15.48 | $15.57 | $15.45 | $15.57 | $15.57 | 2,056 |
2024-05-16 | $15.39 | $15.45 | $15.38 | $15.39 | $15.39 | 4,227 |
2024-05-15 | $15.33 | $15.43 | $15.31 | $15.37 | $15.37 | 11,202 |
2024-05-14 | $15.37 | $15.41 | $15.33 | $15.41 | $15.41 | 2,718 |
2024-05-13 | $15.26 | $15.31 | $15.23 | $15.26 | $15.26 | 1,184 |
2024-05-10 | $15.58 | $15.59 | $15.27 | $15.27 | $15.27 | 2,423 |
2024-05-09 | $15.27 | $15.41 | $15.21 | $15.41 | $15.41 | 1,682 |
2024-05-08 | $15.65 | $15.74 | $15.64 | $15.74 | $15.74 | 1,188 |
2024-05-07 | $15.88 | $15.90 | $15.81 | $15.81 | $15.81 | 4,101 |
2024-05-06 | $15.74 | $15.95 | $15.74 | $15.74 | $15.74 | 7,411 |
2024-05-03 | $15.85 | $15.92 | $15.85 | $15.92 | $15.92 | 3,393 |
2024-05-02 | $15.39 | $15.45 | $15.39 | $15.44 | $15.44 | 4,137 |
2024-05-01 | $15.05 | $15.33 | $15.00 | $15.11 | $15.11 | 2,927 |
2024-04-30 | $15.22 | $15.22 | $15.00 | $15.00 | $15.00 | 1,390 |
2024-04-29 | $15.49 | $15.49 | $15.35 | $15.46 | $15.46 | 1,570 |
2024-04-26 | $15.34 | $15.42 | $15.30 | $15.38 | $15.38 | 3,800 |
2024-04-25 | $14.82 | $14.91 | $14.82 | $14.91 | $14.91 | 488 |
2024-04-24 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 495 |
2024-04-23 | $14.93 | $15.15 | $14.93 | $15.13 | $15.13 | 2,321 |
2024-04-22 | $14.85 | $15.05 | $14.85 | $15.03 | $15.03 | 23,269 |
2024-04-19 | $14.95 | $14.95 | $14.84 | $14.86 | $14.86 | 4,067 |
2024-04-18 | $14.78 | $14.78 | $14.60 | $14.60 | $14.60 | 19,971 |
2024-04-17 | $15.00 | $15.00 | $14.70 | $14.74 | $14.74 | 6,100 |
2024-04-16 | $14.57 | $14.82 | $14.57 | $14.81 | $14.81 | 2,507 |
2024-04-15 | $15.37 | $15.37 | $15.07 | $15.14 | $15.14 | 1,982 |
2024-04-12 | $15.86 | $15.92 | $15.57 | $15.66 | $15.66 | 1,377 |
2024-04-11 | $16.16 | $16.19 | $16.06 | $16.18 | $16.18 | 2,346 |
2024-04-10 | $16.54 | $16.54 | $16.21 | $16.24 | $16.24 | 637 |
2024-04-09 | $16.75 | $16.89 | $16.75 | $16.89 | $16.89 | 1,497 |
2024-04-08 | $16.36 | $16.57 | $16.36 | $16.57 | $16.57 | 1,858 |
2024-04-05 | $16.31 | $16.31 | $16.18 | $16.18 | $16.18 | 2,264 |
2024-04-04 | $16.55 | $16.60 | $16.35 | $16.35 | $16.35 | 407 |
2024-04-03 | $16.33 | $16.33 | $16.27 | $16.33 | $16.33 | 925 |
2024-04-02 | $16.31 | $16.39 | $16.31 | $16.38 | $16.38 | 613 |
2024-04-01 | $16.62 | $16.66 | $16.46 | $16.48 | $16.48 | 2,188 |
2024-03-28 | $16.77 | $16.77 | $16.75 | $16.77 | $16.77 | 444 |
2024-03-27 | $16.71 | $16.85 | $16.71 | $16.84 | $16.84 | 4,801 |
2024-03-26 | $16.64 | $16.70 | $16.60 | $16.60 | $16.60 | 1,181 |
2024-03-25 | $16.67 | $16.73 | $16.67 | $16.70 | $16.70 | 2,101 |
2024-03-22 | $16.77 | $16.82 | $16.60 | $16.65 | $16.65 | 4,036 |
2024-03-21 | $16.92 | $17.02 | $16.92 | $17.02 | $17.02 | 6,094 |
2024-03-20 | $16.93 | $17.05 | $16.93 | $17.05 | $17.05 | 1,634 |
2024-03-19 | $16.29 | $16.54 | $16.27 | $16.48 | $16.48 | 5,104 |
2024-03-18 | $16.74 | $16.74 | $16.41 | $16.41 | $16.41 | 1,916 |
2024-03-15 | $16.74 | $16.74 | $16.64 | $16.68 | $16.68 | 873 |
2024-03-14 | $16.80 | $16.80 | $16.73 | $16.77 | $16.77 | 2,573 |
2024-03-13 | $16.79 | $16.90 | $16.79 | $16.88 | $16.88 | 6,134 |
2024-03-12 | $16.58 | $16.74 | $16.58 | $16.74 | $16.74 | 319 |
2024-03-11 | $16.58 | $16.65 | $16.52 | $16.65 | $16.65 | 3,324 |
2024-03-08 | $16.56 | $16.61 | $16.56 | $16.61 | $16.61 | 1,370 |
2024-03-07 | $16.73 | $16.73 | $16.66 | $16.66 | $16.66 | 1,009 |
2024-03-06 | $16.80 | $16.81 | $16.67 | $16.67 | $16.67 | 2,127 |
2024-03-05 | $16.75 | $16.75 | $16.63 | $16.63 | $16.63 | 266 |
2024-03-04 | $16.67 | $16.67 | $16.58 | $16.58 | $16.58 | 1,062 |
2024-03-01 | $16.61 | $16.66 | $16.61 | $16.66 | $16.66 | 650 |
2024-02-29 | $16.43 | $16.43 | $16.40 | $16.40 | $16.40 | 654 |
2024-02-28 | $16.45 | $16.51 | $16.38 | $16.41 | $16.41 | 11,750 |
2024-02-27 | $16.28 | $16.65 | $16.28 | $16.65 | $16.65 | 488 |
2024-02-26 | $16.10 | $16.10 | $16.06 | $16.10 | $16.10 | 2,080 |
2024-02-23 | $16.18 | $16.18 | $16.07 | $16.08 | $16.08 | 614 |
2024-02-22 | $16.43 | $16.43 | $16.36 | $16.36 | $16.36 | 580 |
2024-02-21 | $16.31 | $16.31 | $16.19 | $16.29 | $16.29 | 2,425 |
2024-02-20 | $16.22 | $16.33 | $16.22 | $16.33 | $16.33 | 2,506 |
2024-02-16 | $16.10 | $16.15 | $16.10 | $16.15 | $16.15 | 294 |
2024-02-15 | $15.90 | $16.00 | $15.90 | $16.00 | $16.00 | 1,096 |
2024-02-14 | $15.91 | $15.93 | $15.80 | $15.80 | $15.80 | 2,647 |
2024-02-13 | $15.73 | $15.73 | $15.53 | $15.54 | $15.54 | 2,654 |
2024-02-12 | $16.31 | $16.31 | $16.21 | $16.26 | $16.26 | 1,063 |
2024-02-09 | $16.13 | $16.14 | $16.10 | $16.14 | $16.14 | 820 |
2024-02-08 | $15.96 | $16.02 | $15.87 | $16.02 | $16.02 | 1,325 |
2024-02-07 | $16.19 | $16.31 | $16.19 | $16.31 | $16.31 | 709 |
2024-02-06 | $15.94 | $16.22 | $15.94 | $16.22 | $16.22 | 5,500 |
2024-02-05 | $15.77 | $15.96 | $15.77 | $15.96 | $15.96 | 724 |
2024-02-02 | $16.21 | $16.21 | $16.05 | $16.18 | $16.18 | 1,861 |
2024-02-01 | $16.39 | $16.51 | $16.32 | $16.51 | $16.51 | 1,493 |
2024-01-31 | $16.41 | $16.48 | $16.34 | $16.34 | $16.34 | 1,447 |
2024-01-30 | $16.33 | $16.33 | $16.10 | $16.20 | $16.20 | 388 |
2024-01-29 | $16.42 | $16.42 | $16.36 | $16.37 | $16.37 | 2,657 |
2024-01-26 | $16.59 | $16.70 | $16.59 | $16.66 | $16.66 | 976 |
2024-01-25 | $16.60 | $16.70 | $16.55 | $16.70 | $16.70 | 6,212 |
2024-01-24 | $16.51 | $16.64 | $16.48 | $16.48 | $16.48 | 2,195 |
2024-01-23 | $16.35 | $16.44 | $16.35 | $16.44 | $16.44 | 1,664 |
2024-01-22 | $16.43 | $16.46 | $16.14 | $16.14 | $16.14 | 2,130 |
2024-01-19 | $16.21 | $16.52 | $16.21 | $16.52 | $16.52 | 2,729 |
2024-01-18 | $16.26 | $16.31 | $16.26 | $16.31 | $16.31 | 3,854 |
2024-01-17 | $16.49 | $16.49 | $16.36 | $16.45 | $16.45 | 4,441 |
2024-01-16 | $16.87 | $16.87 | $16.51 | $16.56 | $16.56 | 4,025 |
2024-01-12 | $17.35 | $17.35 | $17.07 | $17.10 | $17.10 | 1,961 |
2024-01-11 | $17.09 | $17.09 | $16.92 | $16.99 | $16.99 | 1,462 |
2024-01-10 | $17.07 | $17.09 | $17.07 | $17.09 | $17.09 | 1,050 |
2024-01-09 | $17.15 | $17.21 | $17.09 | $17.09 | $17.09 | 2,761 |
2024-01-08 | $17.11 | $17.32 | $17.11 | $17.32 | $17.32 | 1,299 |
2024-01-05 | $17.11 | $17.11 | $16.95 | $16.95 | $16.95 | 575 |
2024-01-04 | $16.64 | $16.72 | $16.64 | $16.66 | $16.66 | 1,599 |
2024-01-03 | $16.94 | $17.00 | $16.89 | $16.96 | $16.96 | 5,218 |
2024-01-02 | $17.35 | $17.35 | $16.95 | $16.95 | $16.95 | 18,537 |
2023-12-29 | $17.68 | $17.69 | $17.50 | $17.59 | $17.59 | 2,882 |
2023-12-28 | $17.71 | $17.77 | $17.63 | $17.63 | $17.63 | 9,067 |
2023-12-27 | $17.70 | $17.86 | $17.70 | $17.82 | $17.82 | 4,392 |
2023-12-26 | $17.46 | $17.75 | $17.46 | $17.71 | $17.71 | 16,771 |
2023-12-22 | $17.44 | $17.52 | $17.36 | $17.52 | $17.52 | 7,463 |
2023-12-21 | $17.27 | $17.39 | $17.26 | $17.38 | $17.38 | 6,407 |
2023-12-20 | $17.28 | $17.39 | $17.09 | $17.10 | $17.10 | 6,246 |
2023-12-19 | $17.38 | $17.38 | $17.34 | $17.34 | $17.34 | 798 |
2023-12-18 | $16.99 | $17.08 | $16.83 | $17.08 | $17.08 | 6,359 |
2023-12-15 | $17.88 | $17.88 | $17.64 | $17.73 | $16.86 | 3,345 |
2023-12-14 | $18.05 | $18.17 | $18.02 | $18.02 | $17.13 | 6,786 |
2023-12-13 | $17.18 | $17.85 | $17.07 | $17.85 | $16.97 | 4,522 |
2023-12-12 | $17.16 | $17.16 | $16.98 | $16.99 | $16.16 | 1,157 |
2023-12-11 | $17.15 | $17.15 | $17.03 | $17.10 | $16.25 | 21,441 |
2023-12-08 | $17.18 | $17.26 | $17.18 | $17.24 | $16.39 | 813 |
2023-12-07 | $17.29 | $17.34 | $17.22 | $17.32 | $16.47 | 4,057 |
2023-12-06 | $17.28 | $17.28 | $17.04 | $17.17 | $16.33 | 721 |
2023-12-05 | $16.90 | $17.12 | $16.90 | $17.09 | $16.25 | 3,755 |
2023-12-04 | $17.02 | $17.10 | $16.86 | $16.87 | $16.04 | 1,813 |
2023-12-01 | $17.00 | $17.34 | $17.00 | $17.34 | $17.34 | 2,491 |
2023-11-30 | $16.84 | $17.04 | $16.84 | $16.95 | $16.95 | 1,553 |
2023-11-29 | $17.01 | $17.08 | $16.91 | $16.91 | $16.91 | 818 |
2023-11-28 | $16.79 | $17.06 | $16.79 | $17.06 | $17.06 | 955 |
2023-11-27 | $16.76 | $16.80 | $16.57 | $16.76 | $16.76 | 15,625 |
2023-11-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 72 |
2023-11-22 | $17.05 | $17.05 | $16.81 | $16.81 | $16.81 | 1,205 |
2023-11-21 | $17.10 | $17.10 | $16.76 | $16.82 | $16.82 | 7,978 |
2023-11-20 | $17.02 | $17.27 | $17.02 | $17.26 | $17.26 | 1,926 |
2023-11-17 | $16.91 | $16.91 | $16.85 | $16.86 | $16.86 | 1,145 |
2023-11-16 | $17.07 | $17.17 | $17.01 | $17.07 | $17.07 | 2,836 |
2023-11-15 | $17.16 | $17.16 | $16.95 | $16.96 | $16.96 | 6,244 |
2023-11-14 | $16.88 | $16.97 | $16.70 | $16.97 | $16.97 | 11,205 |
2023-11-13 | $16.21 | $16.23 | $16.15 | $16.23 | $16.23 | 6,366 |
2023-11-10 | $16.24 | $16.32 | $16.24 | $16.32 | $16.32 | 1,008 |
2023-11-09 | $16.00 | $16.00 | $15.92 | $15.92 | $15.92 | 2,333 |
2023-11-08 | $16.49 | $16.49 | $16.10 | $16.15 | $16.15 | 16,077 |
2023-11-07 | $16.15 | $16.36 | $16.15 | $16.36 | $16.36 | 1,300 |
2023-11-06 | $16.10 | $16.10 | $15.96 | $15.96 | $15.96 | 3,249 |
2023-11-03 | $15.82 | $16.23 | $15.82 | $16.23 | $16.23 | 2,415 |
2023-11-02 | $15.65 | $15.78 | $15.62 | $15.72 | $15.72 | 6,515 |
2023-11-01 | $14.93 | $15.22 | $14.93 | $15.22 | $15.22 | 5,946 |
2023-10-31 | $14.71 | $14.87 | $14.71 | $14.84 | $14.84 | 699 |
2023-10-30 | $15.05 | $15.05 | $14.67 | $14.68 | $14.68 | 2,625 |
2023-10-27 | $15.62 | $15.62 | $15.06 | $15.06 | $15.06 | 573 |
2023-10-26 | $15.35 | $15.47 | $15.35 | $15.47 | $15.47 | 899 |
2023-10-25 | $15.43 | $15.43 | $15.11 | $15.11 | $15.11 | 1,535 |
2023-10-24 | $15.35 | $15.48 | $15.35 | $15.48 | $15.48 | 471 |
2023-10-23 | $14.90 | $15.24 | $14.86 | $15.22 | $15.22 | 2,733 |
2023-10-20 | $14.81 | $15.01 | $14.81 | $14.97 | $14.97 | 432 |
2023-10-19 | $15.00 | $15.11 | $15.00 | $15.01 | $15.01 | 1,757 |
2023-10-18 | $15.27 | $15.27 | $14.94 | $14.96 | $14.96 | 13,503 |
2023-10-17 | $15.41 | $15.65 | $15.41 | $15.42 | $15.42 | 4,268 |
2023-10-16 | $15.48 | $15.69 | $15.48 | $15.69 | $15.69 | 2,296 |
2023-10-13 | $15.68 | $15.68 | $15.30 | $15.30 | $15.30 | 286 |
2023-10-12 | $15.75 | $15.80 | $15.31 | $15.54 | $15.54 | 2,707 |
2023-10-11 | $16.04 | $16.04 | $15.91 | $15.98 | $15.98 | 1,699 |
2023-10-10 | $15.69 | $16.03 | $15.69 | $16.03 | $16.03 | 9,445 |
2023-10-09 | $15.00 | $15.47 | $14.97 | $15.47 | $15.47 | 3,180 |
2023-10-06 | $14.82 | $15.27 | $14.74 | $15.23 | $15.23 | 3,030 |
2023-10-05 | $15.16 | $15.30 | $15.15 | $15.30 | $15.30 | 1,423 |
2023-10-04 | $15.35 | $15.55 | $15.35 | $15.42 | $15.42 | 1,665 |
2023-10-03 | $15.77 | $15.77 | $15.30 | $15.30 | $15.30 | 7,228 |
2023-10-02 | $16.23 | $16.23 | $15.91 | $15.92 | $15.92 | 1,880 |
2023-09-29 | $16.48 | $16.48 | $16.36 | $16.36 | $16.36 | 782 |
2023-09-28 | $15.94 | $16.21 | $15.94 | $16.21 | $16.21 | 4,171 |
2023-09-27 | $16.21 | $16.21 | $15.70 | $15.87 | $15.87 | 9,946 |
2023-09-26 | $16.32 | $16.40 | $16.10 | $16.14 | $16.14 | 3,611 |
2023-09-25 | $16.53 | $16.53 | $16.37 | $16.44 | $16.44 | 97,381 |
2023-09-22 | $16.97 | $17.04 | $16.65 | $16.73 | $16.73 | 5,256 |
2023-09-21 | $16.98 | $17.15 | $16.93 | $16.94 | $16.94 | 34,128 |
2023-09-20 | $17.71 | $17.76 | $17.42 | $17.43 | $17.43 | 13,659 |
2023-09-19 | $17.44 | $17.44 | $17.34 | $17.34 | $17.34 | 712 |
2023-09-18 | $17.49 | $17.64 | $17.49 | $17.60 | $17.60 | 3,397 |
2023-09-15 | $17.70 | $17.73 | $17.52 | $17.54 | $17.54 | 5,075 |
2023-09-14 | $17.94 | $17.94 | $17.73 | $17.74 | $17.74 | 7,682 |
2023-09-13 | $17.71 | $17.77 | $17.64 | $17.69 | $17.69 | 2,027 |
2023-09-12 | $17.30 | $17.52 | $17.28 | $17.49 | $17.49 | 4,368 |
2023-09-11 | $17.19 | $17.29 | $17.11 | $17.29 | $17.29 | 8,750 |
2023-09-08 | $16.84 | $16.94 | $16.84 | $16.89 | $16.89 | 6,580 |
2023-09-07 | $16.75 | $16.75 | $16.61 | $16.61 | $16.61 | 1,605 |
2023-09-06 | $17.19 | $17.29 | $16.96 | $16.98 | $16.98 | 2,038 |
2023-09-05 | $17.23 | $17.30 | $17.15 | $17.22 | $17.22 | 2,190 |
2023-09-01 | $17.56 | $17.60 | $17.41 | $17.41 | $17.41 | 2,546 |
2023-08-31 | $17.50 | $17.50 | $17.05 | $17.05 | $17.05 | 14,286 |
2023-08-30 | $17.97 | $18.02 | $17.85 | $17.87 | $17.87 | 15,717 |
2023-08-29 | $17.53 | $17.91 | $17.49 | $17.87 | $17.87 | 16,415 |
2023-08-28 | $17.67 | $17.74 | $17.54 | $17.72 | $17.72 | 7,529 |
2023-08-25 | $17.79 | $17.85 | $17.67 | $17.71 | $17.71 | 2,277 |
2023-08-24 | $18.05 | $18.15 | $17.90 | $17.96 | $17.96 | 2,410 |
2023-08-23 | $17.66 | $18.25 | $17.66 | $18.21 | $18.21 | 7,179 |
2023-08-22 | $17.62 | $17.79 | $17.62 | $17.73 | $17.73 | 1,876 |
2023-08-21 | $17.20 | $17.30 | $17.11 | $17.26 | $17.26 | 31,262 |
2023-08-18 | $16.92 | $17.40 | $16.92 | $17.36 | $17.36 | 5,360 |
2023-08-17 | $17.72 | $17.72 | $17.17 | $17.17 | $17.17 | 7,384 |
2023-08-16 | $17.61 | $17.72 | $17.41 | $17.41 | $17.41 | 29,179 |
2023-08-15 | $17.66 | $17.66 | $17.48 | $17.50 | $17.50 | 6,802 |
2023-08-14 | $17.98 | $17.98 | $17.71 | $17.76 | $17.76 | 8,250 |
2023-08-11 | $18.42 | $18.47 | $18.18 | $18.18 | $18.18 | 5,135 |
2023-08-10 | $18.44 | $18.48 | $18.30 | $18.31 | $18.31 | 2,142 |
2023-08-09 | $18.17 | $18.25 | $18.09 | $18.09 | $18.09 | 6,794 |
2023-08-08 | $18.14 | $18.48 | $18.10 | $18.33 | $18.33 | 10,806 |
2023-08-07 | $18.47 | $18.47 | $18.31 | $18.38 | $18.38 | 7,024 |
2023-08-04 | $18.75 | $18.87 | $18.54 | $18.54 | $18.54 | 9,645 |
2023-08-03 | $18.89 | $19.01 | $18.42 | $18.46 | $18.46 | 43,560 |
2023-08-02 | $18.71 | $18.75 | $18.59 | $18.72 | $18.72 | 7,373 |
2023-08-01 | $18.79 | $18.87 | $18.69 | $18.87 | $18.87 | 10,563 |
2023-07-31 | $18.98 | $19.08 | $18.92 | $19.03 | $19.03 | 17,578 |
2023-07-28 | $18.84 | $18.87 | $18.71 | $18.87 | $18.87 | 7,783 |
2023-07-27 | $18.98 | $18.98 | $18.52 | $18.52 | $18.52 | 15,570 |
2023-07-26 | $18.78 | $18.91 | $18.65 | $18.91 | $18.91 | 8,800 |
2023-07-25 | $19.01 | $19.08 | $18.76 | $18.84 | $18.84 | 7,660 |
2023-07-24 | $18.60 | $18.82 | $18.43 | $18.80 | $18.80 | 8,497 |
2023-07-21 | $18.36 | $18.58 | $18.36 | $18.51 | $18.51 | 13,739 |
2023-07-20 | $18.23 | $18.23 | $18.07 | $18.08 | $18.08 | 2,320 |
2023-07-19 | $18.16 | $18.24 | $18.05 | $18.23 | $18.23 | 5,371 |
2023-07-18 | $17.94 | $18.19 | $17.94 | $18.19 | $18.19 | 8,563 |
2023-07-17 | $17.67 | $18.01 | $17.67 | $17.99 | $17.99 | 8,025 |
2023-07-14 | $17.99 | $18.07 | $17.81 | $17.87 | $17.87 | 15,401 |
2023-07-13 | $18.27 | $18.39 | $18.24 | $18.26 | $18.26 | 8,428 |
2023-07-12 | $18.37 | $18.44 | $18.13 | $18.13 | $18.13 | 7,539 |
2023-07-11 | $17.64 | $18.01 | $17.44 | $18.01 | $18.01 | 8,307 |
2023-07-10 | $18.23 | $18.25 | $18.02 | $18.05 | $18.05 | 15,228 |
2023-07-07 | $17.89 | $18.36 | $17.89 | $18.26 | $18.26 | 14,509 |
2023-07-06 | $17.95 | $17.95 | $17.54 | $17.54 | $17.54 | 12,432 |
2023-07-05 | $17.97 | $18.27 | $17.90 | $18.15 | $18.15 | 15,864 |
2023-07-03 | $18.17 | $18.36 | $18.15 | $18.26 | $18.26 | 30,569 |
2023-06-30 | $18.00 | $18.20 | $18.00 | $18.08 | $18.08 | 13,492 |
2023-06-29 | $17.53 | $17.77 | $17.50 | $17.72 | $17.72 | 4,790 |
2023-06-28 | $17.48 | $17.66 | $17.38 | $17.40 | $17.40 | 23,771 |
2023-06-27 | $18.08 | $18.08 | $17.50 | $17.69 | $17.69 | 11,061 |
2023-06-26 | $18.25 | $18.28 | $17.97 | $18.08 | $18.08 | 5,229 |
2023-06-23 | $18.14 | $18.34 | $18.13 | $18.30 | $18.30 | 4,847 |
2023-06-22 | $18.43 | $18.43 | $18.02 | $18.24 | $18.24 | 12,178 |
2023-06-21 | $18.33 | $18.60 | $18.31 | $18.55 | $18.55 | 19,758 |
2023-06-20 | $18.17 | $18.40 | $18.11 | $18.33 | $18.33 | 26,814 |
2023-06-16 | $17.93 | $18.00 | $17.85 | $17.96 | $17.96 | 13,750 |
2023-06-15 | $17.90 | $18.10 | $17.85 | $18.05 | $18.05 | 15,835 |
2023-06-14 | $17.50 | $17.89 | $17.44 | $17.83 | $17.83 | 22,321 |
2023-06-13 | $17.57 | $17.57 | $17.17 | $17.21 | $17.21 | 13,071 |
2023-06-12 | $17.46 | $17.58 | $17.37 | $17.58 | $17.58 | 10,386 |
2023-06-09 | $17.39 | $17.62 | $17.36 | $17.48 | $17.48 | 23,205 |
2023-06-08 | $17.29 | $17.32 | $17.19 | $17.32 | $17.32 | 28,553 |
2023-06-07 | $17.46 | $17.55 | $17.12 | $17.23 | $17.23 | 9,974 |
2023-06-06 | $16.75 | $17.22 | $16.74 | $17.16 | $17.16 | 9,712 |
2023-06-05 | $16.63 | $16.78 | $16.50 | $16.73 | $16.73 | 8,783 |
2023-06-02 | $16.85 | $16.85 | $16.51 | $16.60 | $16.60 | 22,483 |
2023-06-01 | $15.92 | $16.37 | $15.90 | $16.37 | $16.37 | 11,493 |
2023-05-31 | $15.80 | $15.80 | $15.56 | $15.78 | $15.78 | 10,778 |
2023-05-30 | $15.95 | $15.95 | $15.62 | $15.81 | $15.81 | 11,566 |
2023-05-26 | $16.04 | $16.15 | $15.91 | $16.12 | $16.12 | 21,356 |
2023-05-25 | $16.04 | $16.04 | $15.79 | $15.89 | $15.89 | 33,475 |
2023-05-24 | $15.90 | $15.90 | $15.65 | $15.73 | $15.73 | 23,543 |
2023-05-23 | $15.97 | $16.15 | $15.82 | $15.82 | $15.82 | 24,908 |
2023-05-22 | $15.94 | $16.16 | $15.94 | $15.96 | $15.96 | 4,965 |
2023-05-19 | $15.79 | $16.05 | $15.74 | $15.86 | $15.86 | 10,467 |
2023-05-18 | $15.45 | $15.72 | $15.45 | $15.72 | $15.72 | 3,119 |
2023-05-17 | $15.23 | $15.56 | $15.07 | $15.56 | $15.56 | 19,199 |
2023-05-16 | $15.41 | $15.41 | $14.98 | $14.99 | $14.99 | 6,669 |
2023-05-15 | $15.20 | $15.48 | $15.20 | $15.48 | $15.48 | 901 |
2023-05-12 | $15.06 | $15.29 | $15.06 | $15.29 | $15.29 | 9,160 |
2023-05-11 | $14.92 | $15.22 | $14.92 | $15.18 | $15.18 | 3,269 |
2023-05-10 | $14.91 | $15.01 | $14.86 | $15.01 | $15.01 | 3,413 |
2023-05-09 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 606 |
2023-05-08 | $14.67 | $14.79 | $14.53 | $14.57 | $14.57 | 11,227 |
2023-05-05 | $14.24 | $14.64 | $14.24 | $14.61 | $14.61 | 22,528 |
2023-05-04 | $13.93 | $14.01 | $13.83 | $14.01 | $14.01 | 21,396 |
2023-05-03 | $13.70 | $13.86 | $13.70 | $13.80 | $13.80 | 3,282 |
2023-05-02 | $13.67 | $13.72 | $13.59 | $13.63 | $13.63 | 3,925 |
2023-05-01 | $13.95 | $13.98 | $13.88 | $13.90 | $13.90 | 3,092 |
2023-04-28 | $13.66 | $13.98 | $13.66 | $13.98 | $13.98 | 2,575 |
2023-04-27 | $13.40 | $13.65 | $13.40 | $13.64 | $13.64 | 5,426 |
2023-04-26 | $13.37 | $13.37 | $13.26 | $13.30 | $13.30 | 2,317 |
2023-04-25 | $13.27 | $13.29 | $13.25 | $13.29 | $13.29 | 1,376 |
2023-04-24 | $13.41 | $13.50 | $13.41 | $13.50 | $13.50 | 5,855 |
2023-04-21 | $13.36 | $13.39 | $13.30 | $13.39 | $13.39 | 6,922 |
2023-04-20 | $13.28 | $13.50 | $13.25 | $13.47 | $13.47 | 16,644 |
2023-04-19 | $13.60 | $13.60 | $13.30 | $13.31 | $13.31 | 22,780 |
2023-04-18 | $13.96 | $14.07 | $13.90 | $14.00 | $14.00 | 5,586 |
2023-04-17 | $14.25 | $14.26 | $14.15 | $14.16 | $14.16 | 14,096 |
2023-04-14 | $14.13 | $14.40 | $14.13 | $14.34 | $14.34 | 5,188 |
2023-04-13 | $14.42 | $14.56 | $14.42 | $14.43 | $14.43 | 3,465 |
2023-04-12 | $14.26 | $14.50 | $14.24 | $14.33 | $14.33 | 9,970 |
2023-04-11 | $13.82 | $13.99 | $13.80 | $13.97 | $13.97 | 4,027 |
2023-04-10 | $13.21 | $13.31 | $13.21 | $13.31 | $13.31 | 3,288 |
2023-04-06 | $13.18 | $13.29 | $13.18 | $13.26 | $13.26 | 4,733 |
2023-04-05 | $13.19 | $13.23 | $13.04 | $13.21 | $13.21 | 2,896 |
2023-04-04 | $13.31 | $13.44 | $13.24 | $13.27 | $13.27 | 4,863 |
2023-04-03 | $13.30 | $13.30 | $13.20 | $13.25 | $13.25 | 9,693 |
2023-03-31 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 16,370 |
2023-03-30 | $13.57 | $13.57 | $13.40 | $13.45 | $13.45 | 29,075 |
2023-03-29 | $13.01 | $13.13 | $12.98 | $13.09 | $13.09 | 13,569 |
2023-03-28 | $12.86 | $13.14 | $12.86 | $13.13 | $13.13 | 31,197 |
2023-03-27 | $12.74 | $12.82 | $12.70 | $12.79 | $12.79 | 9,110 |
2023-03-24 | $12.29 | $12.65 | $12.29 | $12.65 | $12.65 | 29,521 |
2023-03-23 | $12.79 | $12.79 | $12.13 | $12.24 | $12.24 | 23,820 |
2023-03-22 | $12.76 | $13.01 | $12.72 | $12.81 | $12.81 | 3,847 |
2023-03-21 | $12.88 | $12.88 | $12.75 | $12.76 | $12.76 | 32,353 |
2023-03-20 | $13.00 | $13.07 | $12.80 | $12.86 | $12.86 | 14,285 |
2023-03-17 | $13.19 | $13.19 | $13.06 | $13.10 | $13.10 | 8,906 |
2023-03-16 | $13.04 | $13.31 | $13.04 | $13.31 | $13.31 | 2,181 |
2023-03-15 | $13.00 | $13.15 | $12.89 | $13.15 | $13.15 | 5,458 |
2023-03-14 | $13.44 | $13.44 | $13.23 | $13.23 | $13.23 | 1,475 |
2023-03-13 | $13.17 | $13.43 | $13.17 | $13.30 | $13.30 | 22,998 |
2023-03-10 | $13.47 | $13.55 | $13.32 | $13.44 | $13.44 | 4,257 |
2023-03-09 | $13.92 | $14.03 | $13.82 | $13.82 | $13.82 | 14,860 |
2023-03-08 | $13.72 | $13.94 | $13.72 | $13.88 | $13.88 | 12,926 |
2023-03-07 | $13.44 | $13.51 | $13.25 | $13.35 | $13.35 | 16,190 |
2023-03-06 | $13.14 | $13.50 | $13.14 | $13.45 | $13.45 | 14,682 |
2023-03-03 | $13.09 | $13.20 | $13.02 | $13.11 | $13.11 | 8,267 |
2023-03-02 | $13.06 | $13.15 | $13.04 | $13.04 | $13.04 | 6,312 |
2023-03-01 | $13.23 | $13.23 | $13.05 | $13.15 | $13.15 | 11,235 |
2023-02-28 | $13.38 | $13.43 | $13.23 | $13.25 | $13.25 | 5,121 |
2023-02-27 | $13.45 | $13.53 | $13.43 | $13.47 | $13.47 | 5,739 |
2023-02-24 | $13.67 | $13.67 | $13.35 | $13.45 | $13.45 | 6,036 |
2023-02-23 | $13.82 | $13.91 | $13.60 | $13.80 | $13.80 | 11,096 |
2023-02-22 | $13.54 | $13.66 | $13.54 | $13.64 | $13.64 | 3,764 |
2023-02-21 | $13.82 | $13.84 | $13.51 | $13.57 | $13.57 | 19,933 |
2023-02-17 | $13.70 | $13.96 | $13.70 | $13.90 | $13.90 | 3,269 |
2023-02-16 | $13.61 | $13.92 | $13.61 | $13.85 | $13.85 | 3,591 |
2023-02-15 | $13.70 | $13.82 | $13.62 | $13.80 | $13.80 | 5,326 |
2023-02-14 | $13.82 | $13.88 | $13.57 | $13.64 | $13.64 | 6,707 |
2023-02-13 | $13.64 | $13.85 | $13.64 | $13.77 | $13.77 | 5,140 |
2023-02-10 | $13.57 | $13.62 | $13.48 | $13.60 | $13.60 | 10,906 |
2023-02-09 | $13.69 | $13.75 | $13.41 | $13.41 | $13.41 | 24,829 |
2023-02-08 | $13.75 | $13.90 | $13.68 | $13.84 | $13.84 | 10,118 |
2023-02-07 | $13.93 | $13.94 | $13.80 | $13.82 | $13.82 | 21,003 |
2023-02-06 | $14.07 | $14.07 | $13.79 | $14.00 | $14.00 | 9,358 |
2023-02-03 | $14.40 | $14.52 | $14.11 | $14.16 | $14.16 | 14,852 |
2023-02-02 | $15.07 | $15.07 | $14.69 | $14.78 | $14.78 | 33,814 |
2023-02-01 | $14.74 | $14.77 | $14.55 | $14.77 | $14.77 | 4,408 |
2023-01-31 | $14.66 | $14.87 | $14.65 | $14.85 | $14.85 | 19,784 |
2023-01-30 | $14.64 | $14.65 | $14.38 | $14.38 | $14.38 | 3,516 |
2023-01-27 | $14.66 | $14.68 | $14.57 | $14.63 | $14.63 | 5,900 |
2023-01-26 | $14.80 | $14.85 | $14.63 | $14.80 | $14.80 | 12,467 |
2023-01-25 | $14.42 | $14.79 | $14.42 | $14.73 | $14.73 | 5,280 |
2023-01-24 | $14.22 | $14.41 | $14.22 | $14.39 | $14.39 | 5,210 |
2023-01-23 | $14.13 | $14.36 | $14.13 | $14.14 | $14.14 | 16,022 |
2023-01-20 | $13.99 | $14.17 | $13.99 | $14.07 | $14.07 | 6,882 |
2023-01-19 | $13.99 | $14.22 | $13.88 | $14.11 | $14.11 | 16,238 |
2023-01-18 | $14.50 | $14.60 | $14.14 | $14.14 | $14.14 | 5,973 |
2023-01-17 | $14.21 | $14.28 | $14.17 | $14.24 | $14.24 | 8,148 |
2023-01-13 | $14.25 | $14.31 | $14.20 | $14.21 | $14.21 | 2,301 |
2023-01-12 | $14.35 | $14.61 | $14.13 | $14.42 | $14.42 | 5,720 |
2023-01-11 | $14.09 | $14.34 | $14.03 | $14.32 | $14.32 | 7,271 |
2023-01-10 | $13.69 | $14.02 | $13.63 | $14.01 | $14.01 | 3,748 |
2023-01-09 | $13.34 | $13.68 | $13.34 | $13.54 | $13.54 | 18,771 |
2023-01-06 | $13.37 | $13.55 | $13.30 | $13.54 | $13.54 | 2,777 |
2023-01-05 | $12.71 | $13.01 | $12.70 | $13.01 | $13.01 | 2,969 |
2023-01-04 | $12.49 | $12.74 | $12.49 | $12.73 | $12.73 | 3,741 |
2023-01-03 | $13.15 | $13.16 | $12.55 | $12.55 | $12.55 | 12,767 |
2022-12-30 | $13.49 | $13.73 | $13.42 | $13.49 | $13.49 | 11,572 |
2022-12-29 | $14.01 | $14.01 | $13.62 | $13.63 | $13.63 | 4,046 |
2022-12-28 | $13.58 | $13.80 | $13.55 | $13.78 | $13.78 | 12,054 |
2022-12-27 | $13.42 | $13.53 | $13.36 | $13.38 | $13.38 | 11,753 |
2022-12-23 | $14.00 | $14.15 | $13.93 | $14.07 | $14.07 | 75,693 |
2022-12-22 | $13.60 | $13.62 | $13.56 | $13.62 | $13.62 | 1,614 |
2022-12-21 | $13.48 | $13.65 | $13.38 | $13.61 | $13.61 | 11,582 |
2022-12-20 | $13.43 | $13.61 | $13.35 | $13.41 | $13.41 | 19,554 |
2022-12-19 | $12.67 | $12.97 | $12.59 | $12.90 | $12.90 | 12,952 |
2022-12-16 | $13.31 | $13.33 | $13.13 | $13.19 | $12.64 | 9,499 |
2022-12-15 | $13.34 | $13.52 | $13.27 | $13.30 | $12.75 | 2,993 |
2022-12-14 | $13.14 | $13.46 | $13.01 | $13.40 | $12.85 | 10,768 |
2022-12-13 | $13.82 | $13.82 | $13.30 | $13.30 | $12.75 | 10,090 |
2022-12-12 | $13.34 | $13.48 | $13.18 | $13.48 | $12.92 | 10,573 |
2022-12-09 | $13.91 | $13.94 | $13.75 | $13.76 | $13.19 | 6,623 |
2022-12-08 | $14.26 | $14.26 | $13.91 | $13.94 | $13.37 | 16,016 |
2022-12-07 | $14.36 | $14.46 | $14.20 | $14.33 | $13.74 | 20,695 |
2022-12-06 | $14.22 | $14.34 | $14.10 | $14.28 | $13.69 | 19,771 |
2022-12-05 | $14.54 | $14.56 | $14.19 | $14.19 | $13.60 | 17,020 |
2022-12-02 | $14.86 | $14.98 | $14.71 | $14.82 | $14.21 | 6,276 |
2022-12-01 | $15.00 | $15.03 | $14.70 | $14.75 | $14.14 | 20,315 |
2022-11-30 | $14.52 | $14.87 | $14.35 | $14.87 | $14.26 | 8,827 |
2022-11-29 | $14.41 | $14.61 | $14.40 | $14.55 | $13.95 | 12,682 |
2022-11-28 | $14.25 | $14.27 | $14.08 | $14.12 | $13.54 | 47,281 |
2022-11-25 | $14.59 | $14.59 | $14.19 | $14.29 | $13.69 | 13,130 |
2022-11-23 | $14.16 | $14.33 | $14.06 | $14.30 | $13.71 | 22,982 |
2022-11-22 | $14.62 | $14.62 | $14.19 | $14.30 | $13.71 | 29,358 |
2022-11-21 | $14.42 | $14.73 | $14.30 | $14.71 | $14.10 | 10,904 |
2022-11-18 | $14.49 | $14.49 | $14.18 | $14.21 | $13.62 | 8,229 |
2022-11-17 | $13.80 | $14.19 | $13.65 | $14.14 | $13.55 | 29,641 |
2022-11-16 | $14.94 | $15.05 | $14.34 | $14.41 | $13.81 | 59,951 |
2022-11-15 | $15.62 | $15.62 | $15.20 | $15.24 | $14.61 | 6,692 |
2022-11-14 | $15.04 | $15.29 | $14.93 | $15.16 | $14.53 | 34,693 |
2022-11-11 | $15.07 | $15.21 | $15.04 | $15.04 | $14.42 | 4,095 |
2022-11-10 | $15.58 | $15.58 | $14.73 | $14.94 | $14.32 | 36,961 |
2022-11-09 | $16.50 | $16.58 | $16.20 | $16.24 | $15.56 | 24,542 |
2022-11-08 | $16.60 | $16.74 | $16.42 | $16.59 | $15.91 | 11,154 |
2022-11-07 | $17.38 | $17.38 | $16.52 | $16.58 | $15.89 | 19,610 |
2022-11-04 | $17.66 | $17.78 | $17.40 | $17.49 | $16.77 | 29,620 |
2022-11-03 | $16.66 | $17.27 | $16.66 | $17.20 | $16.49 | 7,168 |
2022-11-02 | $17.19 | $17.77 | $16.46 | $16.58 | $15.89 | 78,883 |
2022-11-01 | $16.85 | $17.40 | $16.65 | $17.23 | $16.52 | 32,560 |
2022-10-31 | $15.80 | $16.87 | $15.80 | $16.84 | $16.14 | 53,318 |
2022-10-28 | $15.75 | $15.95 | $15.70 | $15.91 | $15.25 | 8,208 |
2022-10-27 | $15.87 | $15.93 | $15.75 | $15.82 | $15.17 | 28,528 |
2022-10-26 | $15.52 | $15.68 | $15.22 | $15.24 | $14.61 | 22,814 |
2022-10-25 | $15.73 | $16.05 | $15.73 | $15.76 | $15.10 | 6,458 |
2022-10-24 | $15.95 | $16.07 | $15.90 | $15.94 | $15.28 | 33,007 |
2022-10-21 | $16.15 | $16.65 | $16.08 | $16.54 | $15.86 | 6,327 |
2022-10-20 | $16.16 | $16.16 | $15.97 | $16.03 | $15.37 | 19,333 |
2022-10-19 | $16.08 | $16.12 | $15.95 | $16.05 | $15.39 | 811 |
2022-10-18 | $16.24 | $16.26 | $15.93 | $16.11 | $15.44 | 1,346 |
2022-10-17 | $15.99 | $16.00 | $15.90 | $15.90 | $15.24 | 23,723 |
2022-10-14 | $16.29 | $16.29 | $15.71 | $15.71 | $15.06 | 1,344 |
2022-10-13 | $15.87 | $16.35 | $15.87 | $16.30 | $15.63 | 21,513 |
2022-10-12 | $16.16 | $16.28 | $16.04 | $16.21 | $15.54 | 14,404 |
2022-10-11 | $16.44 | $16.55 | $16.25 | $16.28 | $15.61 | 19,923 |
2022-10-10 | $16.87 | $16.87 | $16.58 | $16.75 | $16.05 | 24,470 |
2022-10-07 | $16.78 | $16.80 | $16.63 | $16.69 | $16.69 | 35,460 |
2022-10-06 | $16.81 | $16.88 | $16.79 | $16.88 | $16.88 | 44,230 |
2022-10-05 | $16.59 | $16.88 | $16.47 | $16.74 | $16.74 | 35,543 |
2022-10-04 | $16.90 | $16.97 | $16.63 | $16.73 | $16.73 | 6,798 |
2022-10-03 | $16.00 | $16.64 | $16.00 | $16.54 | $16.54 | 13,878 |
2022-09-30 | $14.82 | $15.27 | $14.82 | $15.27 | $15.27 | 2,996 |
2022-09-29 | $14.97 | $14.97 | $14.68 | $14.92 | $14.92 | 12,130 |
2022-09-28 | $15.27 | $15.32 | $15.13 | $15.30 | $15.30 | 3,460 |
2022-09-27 | $15.30 | $15.51 | $15.03 | $15.03 | $15.03 | 34,975 |
2022-09-26 | $15.57 | $15.69 | $15.05 | $15.14 | $15.14 | 10,979 |
2022-09-23 | $16.20 | $16.20 | $15.82 | $15.96 | $15.96 | 3,181 |
2022-09-22 | $16.33 | $16.64 | $16.13 | $16.62 | $16.62 | 4,608 |
2022-09-21 | $16.34 | $16.60 | $16.24 | $16.28 | $16.28 | 2,111 |
2022-09-20 | $16.20 | $16.46 | $16.20 | $16.33 | $16.33 | 4,699 |
2022-09-19 | $15.81 | $16.37 | $15.81 | $16.33 | $16.33 | 2,256 |
2022-09-16 | $15.60 | $15.82 | $15.51 | $15.82 | $15.82 | 5,213 |
2022-09-15 | $16.17 | $16.21 | $15.98 | $15.99 | $15.99 | 4,571 |
2022-09-14 | $16.32 | $16.35 | $16.21 | $16.35 | $16.35 | 1,823 |
2022-09-13 | $16.35 | $16.53 | $16.20 | $16.25 | $16.25 | 2,146 |
2022-09-12 | $16.95 | $16.95 | $16.88 | $16.92 | $16.92 | 5,644 |
2022-09-09 | $16.54 | $16.73 | $16.54 | $16.63 | $16.63 | 3,127 |
2022-09-08 | $16.09 | $16.18 | $15.96 | $16.18 | $16.18 | 14,777 |
2022-09-07 | $15.76 | $16.24 | $15.71 | $16.16 | $16.16 | 8,624 |
2022-09-06 | $15.94 | $16.08 | $15.94 | $16.02 | $16.02 | 1,119 |
2022-09-02 | $16.21 | $16.52 | $16.17 | $16.31 | $16.31 | 17,425 |
2022-09-01 | $16.11 | $16.16 | $15.78 | $16.08 | $16.08 | 17,362 |
2022-08-31 | $16.14 | $16.32 | $15.96 | $16.01 | $16.01 | 6,349 |
2022-08-30 | $16.80 | $16.80 | $16.23 | $16.29 | $16.29 | 7,658 |
2022-08-29 | $16.71 | $17.02 | $16.71 | $16.82 | $16.82 | 2,636 |
2022-08-26 | $16.72 | $16.83 | $16.40 | $16.59 | $16.59 | 4,909 |
2022-08-25 | $16.59 | $16.77 | $16.59 | $16.65 | $16.65 | 4,466 |
2022-08-24 | $16.34 | $16.64 | $16.34 | $16.50 | $16.50 | 3,009 |
2022-08-23 | $16.20 | $16.33 | $16.20 | $16.33 | $16.33 | 2,073 |
2022-08-22 | $15.70 | $15.86 | $15.65 | $15.83 | $15.83 | 2,908 |
2022-08-19 | $16.01 | $16.01 | $15.79 | $15.98 | $15.98 | 2,951 |
2022-08-18 | $16.35 | $16.37 | $16.16 | $16.37 | $16.37 | 4,477 |
2022-08-17 | $16.41 | $16.54 | $16.34 | $16.42 | $16.42 | 4,954 |
2022-08-16 | $16.47 | $16.51 | $16.34 | $16.51 | $16.51 | 3,694 |
2022-08-15 | $16.64 | $16.79 | $16.63 | $16.76 | $16.76 | 3,060 |
2022-08-12 | $16.27 | $16.60 | $16.27 | $16.59 | $16.59 | 9,641 |
2022-08-11 | $16.50 | $16.52 | $15.92 | $15.99 | $15.99 | 11,030 |
2022-08-10 | $16.41 | $16.60 | $16.29 | $16.36 | $16.36 | 17,234 |
2022-08-09 | $16.08 | $16.08 | $15.61 | $15.81 | $15.81 | 13,266 |
2022-08-08 | $16.20 | $16.22 | $16.03 | $16.11 | $16.11 | 24,430 |
2022-08-05 | $15.35 | $15.74 | $15.35 | $15.73 | $15.73 | 5,020 |
2022-08-04 | $15.26 | $15.74 | $15.26 | $15.58 | $15.58 | 7,833 |
2022-08-03 | $14.55 | $14.91 | $14.55 | $14.86 | $14.86 | 4,186 |
2022-08-02 | $14.68 | $14.68 | $14.49 | $14.50 | $14.50 | 1,536 |
2022-08-01 | $14.66 | $15.04 | $14.63 | $14.77 | $14.77 | 11,999 |
2022-07-29 | $14.75 | $14.79 | $14.67 | $14.74 | $14.74 | 4,065 |
2022-07-28 | $14.62 | $14.81 | $14.47 | $14.81 | $14.81 | 7,446 |
2022-07-27 | $13.93 | $14.36 | $13.93 | $14.34 | $14.34 | 13,940 |
2022-07-26 | $13.73 | $13.73 | $13.66 | $13.66 | $13.66 | 1,584 |
2022-07-25 | $13.69 | $13.82 | $13.69 | $13.82 | $13.82 | 17,242 |
2022-07-22 | $13.79 | $13.85 | $13.46 | $13.57 | $13.57 | 2,679 |
2022-07-21 | $13.61 | $13.68 | $13.60 | $13.67 | $13.67 | 5,831 |
2022-07-20 | $13.67 | $13.78 | $13.64 | $13.74 | $13.74 | 5,628 |
2022-07-19 | $13.53 | $13.61 | $13.43 | $13.56 | $13.56 | 6,487 |
2022-07-18 | $13.68 | $13.68 | $13.41 | $13.41 | $13.41 | 1,536 |
2022-07-15 | $13.50 | $13.50 | $13.46 | $13.46 | $13.46 | 971 |
2022-07-14 | $13.30 | $13.43 | $13.19 | $13.32 | $13.32 | 5,873 |
2022-07-13 | $13.49 | $13.83 | $13.49 | $13.55 | $13.55 | 2,614 |
2022-07-12 | $13.53 | $13.56 | $13.53 | $13.56 | $13.56 | 1,495 |
2022-07-11 | $13.88 | $13.88 | $13.66 | $13.70 | $13.70 | 3,337 |
2022-07-08 | $14.25 | $14.38 | $14.09 | $14.29 | $14.29 | 7,410 |
2022-07-07 | $13.98 | $14.16 | $13.98 | $14.11 | $14.11 | 3,656 |
2022-07-06 | $13.60 | $13.62 | $13.40 | $13.62 | $13.62 | 628 |
2022-07-05 | $13.38 | $13.52 | $13.21 | $13.51 | $13.51 | 6,778 |
2022-07-01 | $13.70 | $13.80 | $13.62 | $13.80 | $13.80 | 3,097 |
2022-06-30 | $13.91 | $13.92 | $13.78 | $13.90 | $13.90 | 4,253 |
2022-06-29 | $14.24 | $14.24 | $14.02 | $14.19 | $14.19 | 3,700 |
2022-06-28 | $14.59 | $14.65 | $14.08 | $14.16 | $14.16 | 8,456 |
2022-06-27 | $14.32 | $14.52 | $14.31 | $14.38 | $14.38 | 26,296 |
2022-06-24 | $14.19 | $14.38 | $14.12 | $14.27 | $14.27 | 6,759 |
2022-06-23 | $14.50 | $14.60 | $14.34 | $14.34 | $14.34 | 4,743 |
2022-06-22 | $14.37 | $14.73 | $14.37 | $14.50 | $14.50 | 7,436 |
2022-06-21 | $14.68 | $14.69 | $14.49 | $14.57 | $14.57 | 4,233 |
2022-06-17 | $14.62 | $14.78 | $14.60 | $14.78 | $14.78 | 5,673 |
2022-06-16 | $14.78 | $14.85 | $14.45 | $14.60 | $14.60 | 30,759 |
2022-06-15 | $14.87 | $15.30 | $14.87 | $15.30 | $15.30 | 12,868 |
2022-06-14 | $15.00 | $15.00 | $14.66 | $14.68 | $14.68 | 9,314 |
2022-06-13 | $15.34 | $15.34 | $14.91 | $14.98 | $14.98 | 10,036 |
2022-06-10 | $16.08 | $16.16 | $15.98 | $16.03 | $16.03 | 4,216 |
2022-06-09 | $16.63 | $16.89 | $16.59 | $16.61 | $16.61 | 5,717 |
2022-06-08 | $17.00 | $17.12 | $16.82 | $16.82 | $16.82 | 4,090 |
2022-06-07 | $16.83 | $17.00 | $16.73 | $16.98 | $16.98 | 3,899 |
2022-06-06 | $17.78 | $17.78 | $17.40 | $17.43 | $17.43 | 3,656 |
2022-06-03 | $17.89 | $17.92 | $17.70 | $17.82 | $17.82 | 1,203 |
2022-06-02 | $17.99 | $18.16 | $17.88 | $18.09 | $18.09 | 5,847 |
2022-06-01 | $18.00 | $18.02 | $17.69 | $17.79 | $17.79 | 2,405 |
2022-05-31 | $18.39 | $18.39 | $18.02 | $18.02 | $18.02 | 8,910 |
2022-05-27 | $18.13 | $18.43 | $18.13 | $18.34 | $18.34 | 3,461 |
2022-05-26 | $17.70 | $18.25 | $17.70 | $18.23 | $18.23 | 4,484 |
2022-05-25 | $17.62 | $17.74 | $17.62 | $17.74 | $17.74 | 292 |
2022-05-24 | $17.58 | $17.66 | $17.58 | $17.66 | $17.66 | 1,261 |
2022-05-23 | $17.81 | $17.93 | $17.70 | $17.80 | $17.80 | 30,241 |
2022-05-20 | $17.49 | $17.60 | $17.39 | $17.42 | $17.42 | 2,366 |
2022-05-19 | $17.03 | $17.21 | $17.03 | $17.15 | $17.15 | 1,543 |
2022-05-18 | $17.26 | $17.26 | $16.92 | $16.92 | $16.92 | 2,811 |
2022-05-17 | $17.27 | $17.52 | $17.27 | $17.42 | $17.42 | 6,722 |
2022-05-16 | $16.73 | $16.84 | $16.53 | $16.80 | $16.80 | 3,973 |
2022-05-13 | $16.25 | $16.65 | $16.25 | $16.61 | $16.61 | 5,046 |
2022-05-12 | $15.56 | $16.06 | $15.56 | $15.96 | $15.96 | 4,902 |
2022-05-11 | $15.95 | $16.10 | $15.72 | $15.73 | $15.73 | 3,021 |
2022-05-10 | $15.98 | $16.05 | $15.71 | $15.90 | $15.90 | 5,235 |
2022-05-09 | $16.02 | $16.02 | $15.67 | $15.77 | $15.77 | 12,757 |
2022-05-06 | $16.50 | $16.64 | $16.26 | $16.41 | $16.41 | 14,319 |
2022-05-05 | $17.30 | $17.30 | $16.71 | $16.95 | $16.95 | 5,011 |
2022-05-04 | $17.03 | $17.88 | $16.80 | $17.85 | $17.85 | 10,325 |
2022-05-03 | $17.11 | $17.30 | $16.99 | $17.22 | $17.22 | 3,506 |
2022-05-02 | $17.37 | $17.40 | $16.81 | $16.97 | $16.97 | 20,440 |
2022-04-29 | $18.34 | $18.40 | $17.61 | $17.61 | $17.61 | 1,114 |
2022-04-28 | $17.68 | $18.01 | $17.39 | $18.01 | $18.01 | 6,331 |
2022-04-27 | $17.72 | $17.82 | $17.70 | $17.78 | $17.78 | 740 |
2022-04-26 | $17.93 | $17.93 | $17.60 | $17.65 | $17.65 | 4,344 |
2022-04-25 | $18.17 | $18.32 | $17.69 | $18.28 | $18.28 | 15,710 |
2022-04-22 | $19.05 | $19.10 | $18.27 | $18.44 | $18.44 | 8,891 |
2022-04-21 | $19.72 | $19.72 | $19.05 | $19.13 | $19.13 | 2,957 |
2022-04-20 | $19.82 | $19.82 | $19.74 | $19.74 | $19.74 | 1,082 |
2022-04-19 | $19.42 | $19.63 | $19.42 | $19.63 | $19.63 | 16,470 |
2022-04-18 | $19.34 | $19.56 | $19.34 | $19.51 | $19.51 | 8,508 |
2022-04-14 | $19.34 | $19.39 | $19.18 | $19.33 | $19.33 | 3,413 |
2022-04-13 | $19.27 | $19.54 | $19.26 | $19.43 | $19.43 | 19,992 |
2022-04-12 | $19.80 | $19.80 | $19.25 | $19.41 | $19.41 | 2,539 |
2022-04-11 | $19.48 | $19.57 | $19.34 | $19.34 | $19.34 | 11,862 |
2022-04-08 | $19.44 | $19.73 | $19.25 | $19.69 | $19.69 | 4,113 |
2022-04-07 | $19.66 | $19.84 | $19.45 | $19.83 | $19.83 | 9,522 |
2022-04-06 | $19.99 | $20.00 | $19.64 | $19.84 | $19.84 | 16,725 |
2022-04-05 | $21.05 | $21.11 | $20.44 | $20.46 | $20.46 | 39,426 |
2022-04-04 | $20.98 | $21.16 | $20.95 | $21.14 | $21.14 | 17,023 |
2022-04-01 | $20.61 | $20.88 | $20.51 | $20.88 | $20.88 | 8,645 |
2022-03-31 | $20.28 | $20.28 | $19.99 | $20.01 | $20.01 | 4,688 |
2022-03-30 | $20.26 | $20.38 | $20.02 | $20.04 | $20.04 | 10,929 |
2022-03-29 | $20.11 | $20.40 | $20.11 | $20.37 | $20.37 | 17,039 |
2022-03-28 | $20.01 | $20.01 | $19.59 | $19.91 | $19.91 | 21,556 |
2022-03-25 | $19.79 | $20.16 | $19.79 | $20.16 | $20.16 | 15,792 |
2022-03-24 | $19.34 | $19.64 | $19.34 | $19.63 | $19.63 | 4,951 |
2022-03-23 | $18.88 | $19.02 | $18.84 | $19.02 | $19.02 | 5,802 |
2022-03-22 | $18.56 | $18.62 | $18.48 | $18.62 | $18.62 | 5,526 |
2022-03-21 | $18.11 | $18.20 | $18.11 | $18.16 | $18.16 | 1,278 |
2022-03-18 | $17.31 | $17.97 | $17.31 | $17.91 | $17.91 | 11,450 |
2022-03-17 | $17.08 | $17.42 | $17.08 | $17.42 | $17.42 | 1,056 |
2022-03-16 | $16.89 | $17.03 | $16.89 | $17.03 | $17.03 | 624 |
2022-03-15 | $16.40 | $16.57 | $16.40 | $16.57 | $16.57 | 699 |
2022-03-14 | $17.00 | $17.02 | $16.56 | $16.60 | $16.60 | 8,361 |
2022-03-11 | $17.53 | $17.53 | $17.01 | $17.04 | $17.04 | 2,266 |
2022-03-10 | $17.14 | $17.71 | $17.14 | $17.70 | $17.70 | 3,156 |
2022-03-09 | $17.53 | $17.77 | $17.53 | $17.70 | $17.70 | 7,080 |
2022-03-08 | $16.65 | $17.18 | $16.63 | $16.93 | $16.93 | 13,180 |
2022-03-07 | $16.90 | $16.90 | $16.64 | $16.69 | $16.69 | 2,827 |
2022-03-04 | $17.43 | $17.50 | $17.35 | $17.49 | $17.49 | 4,798 |
2022-03-03 | $17.91 | $17.97 | $17.84 | $17.90 | $17.90 | 7,495 |
2022-03-02 | $17.26 | $17.60 | $17.15 | $17.55 | $17.55 | 19,777 |
2022-03-01 | $17.26 | $17.51 | $17.08 | $17.08 | $17.08 | 24,329 |
2022-02-28 | $16.93 | $17.29 | $16.75 | $17.21 | $17.21 | 8,726 |
2022-02-25 | $17.18 | $17.30 | $17.12 | $17.25 | $17.25 | 4,525 |
2022-02-24 | $17.07 | $17.50 | $16.78 | $17.35 | $17.35 | 5,721 |
2022-02-23 | $17.85 | $17.85 | $17.63 | $17.66 | $17.66 | 17,800 |
2022-02-22 | $17.50 | $17.71 | $17.45 | $17.60 | $17.60 | 20,850 |
2022-02-18 | $17.63 | $17.69 | $17.51 | $17.51 | $17.51 | 1,740 |
2022-02-17 | $17.78 | $17.80 | $17.53 | $17.62 | $17.62 | 6,266 |
2022-02-16 | $17.87 | $17.93 | $17.80 | $17.93 | $17.93 | 21,107 |
2022-02-15 | $17.64 | $17.77 | $17.64 | $17.77 | $17.77 | 16,374 |
2022-02-14 | $17.30 | $17.34 | $17.22 | $17.22 | $17.22 | 13,480 |
2022-02-11 | $17.70 | $17.71 | $17.08 | $17.20 | $17.20 | 7,416 |
2022-02-10 | $17.34 | $17.73 | $17.32 | $17.33 | $17.33 | 14,151 |
2022-02-09 | $17.20 | $17.51 | $17.20 | $17.41 | $17.41 | 7,308 |
2022-02-08 | $17.10 | $17.21 | $17.08 | $17.21 | $17.21 | 10,970 |
2022-02-07 | $17.05 | $17.19 | $17.05 | $17.19 | $17.19 | 6,423 |
2022-02-04 | $16.99 | $17.06 | $16.81 | $17.06 | $17.06 | 19,299 |
2022-02-03 | $17.33 | $17.47 | $17.26 | $17.37 | $17.37 | 36,999 |
2022-02-02 | $17.75 | $17.76 | $17.43 | $17.58 | $17.58 | 12,607 |
2022-02-01 | $17.74 | $17.78 | $17.58 | $17.78 | $17.78 | 25,978 |
2022-01-31 | $17.24 | $17.72 | $17.24 | $17.70 | $17.70 | 13,574 |
2022-01-28 | $16.89 | $16.98 | $16.70 | $16.98 | $16.98 | 12,897 |
2022-01-27 | $16.99 | $17.03 | $16.88 | $16.89 | $16.89 | 6,309 |
2022-01-26 | $16.68 | $17.02 | $16.51 | $16.61 | $16.61 | 14,285 |
2022-01-25 | $16.07 | $16.50 | $15.93 | $16.49 | $16.49 | 5,862 |
2022-01-24 | $15.80 | $15.96 | $15.53 | $15.95 | $15.95 | 34,347 |
2022-01-21 | $16.48 | $16.48 | $16.21 | $16.26 | $16.26 | 17,676 |
2022-01-20 | $16.25 | $16.56 | $16.25 | $16.32 | $16.32 | 53,822 |
2022-01-19 | $15.72 | $15.90 | $15.72 | $15.88 | $15.88 | 32,874 |
2022-01-18 | $15.56 | $15.56 | $15.25 | $15.26 | $15.26 | 12,535 |
2022-01-14 | $15.42 | $15.64 | $15.42 | $15.62 | $15.62 | 4,207 |
2022-01-13 | $15.62 | $15.62 | $15.47 | $15.50 | $15.50 | 3,718 |
2022-01-12 | $15.43 | $15.60 | $15.42 | $15.58 | $15.58 | 8,389 |
2022-01-11 | $14.89 | $15.09 | $14.87 | $15.09 | $15.09 | 11,852 |
2022-01-10 | $14.77 | $14.77 | $14.44 | $14.61 | $14.61 | 11,449 |
2022-01-07 | $14.79 | $14.94 | $14.79 | $14.81 | $14.81 | 7,869 |
2022-01-06 | $14.65 | $14.82 | $14.54 | $14.68 | $14.68 | 17,277 |
2022-01-05 | $15.23 | $15.45 | $14.68 | $14.68 | $14.68 | 38,015 |
2022-01-04 | $15.49 | $15.69 | $15.35 | $15.40 | $15.40 | 35,524 |
2022-01-03 | $15.92 | $15.92 | $15.71 | $15.71 | $15.71 | 24,426 |
2021-12-31 | $16.40 | $16.54 | $16.29 | $16.45 | $16.45 | 15,719 |
2021-12-30 | $16.11 | $16.41 | $16.11 | $16.32 | $16.32 | 8,949 |
2021-12-29 | $16.07 | $16.09 | $15.77 | $15.82 | $15.82 | 9,865 |
2021-12-28 | $15.97 | $16.12 | $15.93 | $16.12 | $16.12 | 4,416 |
2021-12-27 | $15.90 | $15.98 | $15.73 | $15.95 | $15.95 | 31,945 |
2021-12-23 | $15.54 | $15.65 | $15.45 | $15.63 | $15.63 | 16,127 |
2021-12-22 | $15.32 | $15.75 | $15.32 | $15.70 | $15.70 | 14,937 |
2021-12-21 | $15.30 | $15.53 | $15.30 | $15.46 | $15.46 | 18,716 |
2021-12-20 | $15.64 | $15.66 | $15.41 | $15.45 | $15.45 | 18,122 |
2021-12-17 | $16.00 | $16.44 | $16.00 | $16.37 | $15.87 | 15,324 |
2021-12-16 | $16.55 | $16.55 | $16.31 | $16.33 | $15.83 | 8,855 |
2021-12-15 | $16.17 | $16.45 | $16.03 | $16.44 | $15.93 | 6,794 |
2021-12-14 | $16.66 | $16.72 | $16.27 | $16.27 | $15.77 | 11,328 |
2021-12-13 | $17.21 | $17.21 | $16.77 | $16.77 | $16.26 | 7,409 |
2021-12-10 | $17.01 | $17.20 | $17.01 | $17.17 | $16.64 | 16,042 |
2021-12-09 | $17.17 | $17.17 | $16.83 | $16.84 | $16.32 | 6,121 |
2021-12-08 | $17.21 | $17.33 | $17.08 | $17.33 | $16.80 | 4,655 |
2021-12-07 | $16.66 | $16.74 | $16.61 | $16.65 | $16.14 | 4,461 |
2021-12-06 | $16.41 | $16.47 | $16.31 | $16.37 | $15.87 | 12,141 |
2021-12-03 | $16.48 | $16.48 | $16.00 | $16.23 | $15.73 | 9,149 |
2021-12-02 | $15.72 | $15.99 | $15.72 | $15.89 | $15.40 | 6,383 |
2021-12-01 | $16.24 | $16.24 | $15.49 | $15.49 | $15.02 | 2,897 |
2021-11-30 | $16.21 | $16.24 | $15.61 | $15.97 | $15.49 | 12,213 |
2021-11-29 | $16.48 | $16.49 | $16.21 | $16.28 | $15.78 | 11,391 |
2021-11-26 | $16.42 | $16.50 | $16.23 | $16.49 | $15.99 | 8,619 |
2021-11-24 | $16.66 | $16.83 | $16.62 | $16.66 | $16.15 | 8,461 |
2021-11-23 | $16.54 | $16.66 | $16.27 | $16.58 | $16.07 | 61,317 |
2021-11-22 | $17.17 | $17.17 | $16.67 | $16.67 | $16.16 | 8,193 |
2021-11-19 | $17.31 | $17.43 | $17.01 | $17.01 | $16.49 | 7,944 |
2021-11-18 | $17.10 | $17.11 | $16.93 | $16.95 | $16.43 | 6,474 |
2021-11-17 | $17.39 | $17.39 | $16.84 | $16.99 | $16.47 | 5,607 |
2021-11-16 | $17.64 | $17.72 | $17.42 | $17.46 | $16.93 | 13,126 |
2021-11-15 | $18.19 | $18.19 | $18.12 | $18.13 | $17.58 | 2,036 |
2021-11-12 | $18.44 | $18.44 | $18.11 | $18.11 | $17.56 | 15,190 |
2021-11-11 | $18.40 | $18.85 | $18.40 | $18.66 | $18.09 | 22,539 |
2021-11-10 | $18.23 | $18.30 | $17.88 | $17.97 | $17.42 | 8,825 |
2021-11-09 | $17.69 | $18.00 | $17.69 | $17.79 | $17.25 | 11,908 |
2021-11-08 | $17.53 | $17.53 | $17.33 | $17.44 | $16.91 | 4,430 |
2021-11-05 | $17.50 | $17.65 | $17.38 | $17.54 | $17.00 | 7,793 |
2021-11-04 | $17.24 | $17.48 | $16.93 | $17.03 | $16.51 | 9,650 |
2021-11-03 | $16.76 | $17.45 | $16.75 | $17.37 | $16.84 | 14,502 |
2021-11-02 | $16.80 | $16.80 | $16.46 | $16.56 | $16.05 | 8,092 |
2021-11-01 | $16.78 | $16.86 | $16.69 | $16.86 | $16.34 | 812 |
2021-10-29 | $16.80 | $16.80 | $16.39 | $16.47 | $15.97 | 4,321 |
2021-10-28 | $17.08 | $17.13 | $16.73 | $16.76 | $16.25 | 23,833 |
2021-10-27 | $17.43 | $17.49 | $17.12 | $17.26 | $16.73 | 5,350 |
2021-10-26 | $17.68 | $17.70 | $17.09 | $17.16 | $16.63 | 44,939 |
2021-10-25 | $17.42 | $17.98 | $17.24 | $17.86 | $17.31 | 30,849 |
2021-10-22 | $17.11 | $17.20 | $16.18 | $17.15 | $16.63 | 47,030 |
2021-10-21 | $18.05 | $18.14 | $17.27 | $17.42 | $16.89 | 42,979 |
2021-10-20 | $18.66 | $18.74 | $18.48 | $18.53 | $17.96 | 6,708 |
2021-10-19 | $19.12 | $19.12 | $18.39 | $18.55 | $17.98 | 7,438 |
2021-10-18 | $19.29 | $19.55 | $19.22 | $19.48 | $18.88 | 5,407 |
2021-10-15 | $19.30 | $19.71 | $19.30 | $19.65 | $19.05 | 1,417 |
2021-10-14 | $19.33 | $19.33 | $19.06 | $19.18 | $18.59 | 1,945 |
2021-10-13 | $18.95 | $19.31 | $18.87 | $19.25 | $18.66 | 120,798 |
2021-10-12 | $18.69 | $18.69 | $18.68 | $18.68 | $18.11 | 363 |
2021-10-11 | $18.82 | $18.92 | $18.68 | $18.69 | $18.12 | 6,225 |
2021-10-08 | $18.70 | $19.09 | $18.70 | $18.91 | $18.33 | 5,065 |
2021-10-07 | $18.50 | $18.53 | $18.41 | $18.41 | $17.85 | 8,523 |
2021-10-06 | $18.11 | $18.52 | $17.99 | $18.49 | $17.93 | 8,701 |
2021-10-05 | $18.79 | $18.84 | $18.52 | $18.57 | $18.00 | 6,491 |
2021-10-04 | $19.51 | $19.51 | $18.85 | $18.91 | $18.33 | 4,539 |
2021-10-01 | $19.42 | $19.83 | $19.42 | $19.79 | $19.18 | 10,931 |
2021-09-30 | $19.37 | $19.37 | $19.01 | $19.10 | $18.52 | 14,665 |
2021-09-29 | $19.22 | $19.50 | $19.19 | $19.29 | $18.70 | 8,053 |
2021-09-28 | $19.79 | $19.79 | $19.24 | $19.27 | $18.68 | 6,704 |
2021-09-27 | $20.29 | $20.31 | $19.89 | $20.11 | $19.49 | 17,372 |
2021-09-24 | $20.14 | $20.34 | $20.11 | $20.33 | $19.70 | 1,525 |
2021-09-23 | $20.62 | $20.63 | $20.38 | $20.42 | $19.80 | 40,659 |
2021-09-22 | $20.25 | $20.47 | $20.19 | $20.40 | $19.78 | 1,338 |
2021-09-21 | $19.80 | $20.20 | $19.76 | $20.10 | $19.48 | 13,237 |
2021-09-20 | $19.93 | $19.94 | $19.34 | $19.61 | $19.01 | 22,661 |
2021-09-17 | $20.37 | $20.44 | $20.22 | $20.42 | $19.80 | 4,823 |
2021-09-16 | $20.87 | $20.88 | $20.74 | $20.88 | $20.24 | 6,725 |
2021-09-15 | $20.87 | $20.97 | $20.74 | $20.97 | $20.33 | 6,660 |
2021-09-14 | $21.31 | $21.39 | $20.90 | $20.95 | $20.31 | 2,891 |
2021-09-13 | $20.74 | $21.18 | $20.74 | $21.10 | $20.45 | 3,298 |
2021-09-10 | $21.01 | $21.01 | $20.40 | $20.40 | $19.78 | 4,547 |
2021-09-09 | $19.99 | $20.70 | $19.76 | $20.61 | $19.98 | 15,921 |
2021-09-08 | $20.97 | $20.97 | $19.93 | $19.95 | $19.34 | 10,020 |
2021-09-07 | $21.30 | $21.62 | $21.22 | $21.24 | $20.59 | 26,786 |
2021-09-03 | $21.20 | $21.20 | $21.00 | $21.02 | $20.37 | 8,143 |
2021-09-02 | $21.58 | $21.60 | $21.10 | $21.22 | $20.57 | 6,845 |
2021-09-01 | $21.59 | $21.71 | $21.57 | $21.58 | $20.92 | 5,418 |
2021-08-31 | $21.93 | $22.11 | $21.50 | $21.58 | $20.92 | 12,412 |
2021-08-30 | $21.88 | $21.88 | $21.68 | $21.70 | $21.03 | 3,505 |
2021-08-27 | $21.72 | $22.01 | $21.72 | $21.93 | $21.26 | 2,915 |
2021-08-26 | $21.95 | $21.95 | $21.32 | $21.33 | $20.67 | 4,286 |
2021-08-25 | $21.63 | $21.98 | $21.57 | $21.96 | $21.29 | 6,756 |
2021-08-24 | $21.00 | $21.73 | $21.00 | $21.63 | $20.97 | 36,867 |
2021-08-23 | $20.65 | $20.78 | $20.63 | $20.66 | $20.03 | 6,889 |
2021-08-20 | $19.81 | $20.72 | $19.81 | $20.59 | $19.96 | 7,685 |
2021-08-19 | $19.62 | $20.25 | $19.61 | $20.15 | $19.54 | 14,924 |
2021-08-18 | $20.37 | $20.45 | $20.03 | $20.04 | $19.43 | 972 |
2021-08-17 | $20.27 | $20.52 | $19.94 | $20.36 | $19.74 | 27,097 |
2021-08-16 | $21.33 | $21.33 | $20.70 | $20.77 | $20.13 | 15,060 |
2021-08-13 | $21.50 | $21.69 | $21.50 | $21.51 | $20.85 | 6,045 |
2021-08-12 | $21.76 | $21.76 | $21.51 | $21.54 | $20.88 | 3,501 |
2021-08-11 | $21.92 | $22.03 | $21.87 | $21.89 | $21.22 | 3,847 |
2021-08-10 | $22.16 | $22.20 | $22.13 | $22.18 | $21.50 | 1,317 |
2021-08-09 | $22.09 | $22.21 | $21.89 | $22.08 | $21.40 | 8,353 |
2021-08-06 | $22.04 | $22.09 | $21.99 | $22.05 | $21.38 | 11,125 |
2021-08-05 | $22.78 | $22.78 | $22.01 | $22.04 | $21.37 | 5,178 |
2021-08-04 | $22.60 | $22.69 | $22.26 | $22.35 | $21.67 | 4,636 |
2021-08-03 | $22.38 | $22.58 | $21.80 | $22.58 | $21.89 | 8,128 |
2021-08-02 | $23.05 | $23.12 | $22.77 | $22.83 | $22.13 | 2,963 |
2021-07-30 | $23.30 | $23.30 | $22.37 | $22.39 | $21.71 | 5,803 |
2021-07-29 | $23.66 | $23.66 | $23.49 | $23.49 | $22.77 | 3,255 |
2021-07-28 | $23.11 | $23.45 | $23.11 | $23.35 | $22.64 | 3,424 |
2021-07-27 | $22.89 | $22.92 | $22.68 | $22.76 | $22.06 | 1,726 |
2021-07-26 | $22.99 | $23.33 | $22.99 | $23.14 | $22.43 | 4,348 |
2021-07-23 | $23.48 | $23.48 | $22.94 | $23.03 | $22.33 | 2,714 |
2021-07-22 | $23.31 | $23.33 | $23.28 | $23.29 | $22.58 | 2,016 |
2021-07-21 | $23.14 | $23.33 | $22.85 | $23.33 | $22.62 | 3,357 |
2021-07-20 | $22.76 | $23.22 | $22.76 | $23.16 | $22.45 | 4,001 |
2021-07-19 | $23.18 | $23.18 | $22.80 | $22.83 | $22.13 | 4,104 |
2021-07-16 | $24.00 | $24.16 | $23.75 | $23.85 | $23.12 | 6,343 |
2021-07-15 | $24.30 | $24.30 | $23.81 | $23.97 | $23.24 | 3,979 |
2021-07-14 | $24.33 | $24.44 | $24.29 | $24.38 | $23.63 | 5,463 |
2021-07-13 | $23.67 | $23.85 | $23.62 | $23.79 | $23.06 | 5,577 |
2021-07-12 | $23.21 | $23.76 | $23.12 | $23.67 | $22.95 | 21,577 |
2021-07-09 | $23.02 | $23.29 | $23.02 | $23.17 | $22.46 | 23,884 |
2021-07-08 | $22.87 | $23.04 | $22.60 | $22.81 | $22.11 | 4,368 |
2021-07-07 | $23.49 | $23.49 | $22.98 | $23.38 | $22.66 | 36,930 |
2021-07-06 | $23.91 | $23.91 | $23.24 | $23.30 | $22.59 | 17,336 |
2021-07-02 | $24.56 | $24.59 | $24.40 | $24.50 | $23.75 | 3,066 |
2021-07-01 | $24.77 | $24.77 | $24.08 | $24.13 | $23.39 | 4,142 |
2021-06-30 | $24.54 | $24.65 | $24.30 | $24.63 | $23.88 | 59,711 |
2021-06-29 | $25.06 | $25.06 | $24.76 | $24.93 | $24.17 | 4,192 |
2021-06-28 | $25.24 | $25.24 | $24.84 | $25.09 | $24.32 | 5,333 |
2021-06-25 | $25.65 | $25.65 | $24.87 | $25.06 | $24.29 | 6,514 |
2021-06-24 | $25.61 | $25.75 | $25.50 | $25.73 | $24.94 | 5,677 |
2021-06-23 | $25.40 | $25.56 | $25.36 | $25.36 | $24.59 | 3,066 |
2021-06-22 | $24.99 | $25.32 | $24.84 | $25.32 | $24.55 | 15,510 |
2021-06-21 | $24.81 | $25.23 | $24.77 | $25.22 | $24.45 | 17,531 |
2021-06-18 | $24.92 | $24.92 | $24.60 | $24.64 | $23.89 | 6,306 |
2021-06-17 | $24.90 | $25.16 | $24.74 | $24.83 | $24.07 | 14,878 |
2021-06-16 | $24.97 | $25.27 | $24.71 | $24.88 | $24.12 | 11,941 |
2021-06-15 | $24.95 | $25.08 | $24.79 | $25.08 | $24.31 | 11,488 |
2021-06-14 | $24.71 | $25.09 | $24.71 | $24.99 | $24.23 | 18,258 |
2021-06-11 | $24.28 | $24.48 | $24.22 | $24.48 | $23.73 | 18,002 |
2021-06-10 | $24.88 | $24.93 | $24.53 | $24.91 | $24.14 | 5,335 |
2021-06-09 | $24.91 | $24.93 | $24.69 | $24.75 | $23.99 | 2,965 |
2021-06-08 | $24.84 | $25.09 | $24.79 | $24.93 | $24.17 | 7,998 |
2021-06-07 | $24.95 | $25.04 | $24.81 | $24.91 | $24.15 | 13,679 |
2021-06-04 | $24.47 | $25.00 | $24.47 | $24.92 | $24.16 | 31,010 |
2021-06-03 | $24.33 | $24.43 | $24.11 | $24.29 | $23.55 | 32,975 |
2021-06-02 | $24.01 | $24.50 | $24.01 | $24.49 | $23.74 | 14,649 |
2021-06-01 | $23.93 | $24.15 | $23.93 | $24.03 | $23.29 | 8,837 |
2021-05-28 | $23.08 | $23.36 | $23.08 | $23.35 | $22.64 | 12,358 |
2021-05-27 | $22.79 | $23.18 | $22.79 | $23.10 | $22.39 | 10,784 |
2021-05-26 | $22.50 | $22.70 | $22.50 | $22.66 | $21.97 | 3,644 |
2021-05-25 | $22.56 | $22.57 | $22.31 | $22.41 | $21.72 | 22,507 |
2021-05-24 | $22.31 | $22.40 | $22.31 | $22.40 | $21.71 | 730 |
2021-05-21 | $22.50 | $22.50 | $22.10 | $22.10 | $21.42 | 1,502 |
2021-05-20 | $22.32 | $22.63 | $22.32 | $22.51 | $21.82 | 999 |
2021-05-19 | $22.36 | $22.49 | $22.08 | $22.16 | $21.48 | 12,852 |
2021-05-18 | $22.46 | $22.65 | $22.42 | $22.53 | $21.84 | 10,733 |
2021-05-17 | $22.04 | $22.46 | $22.04 | $22.42 | $21.73 | 1,437 |
2021-05-14 | $22.12 | $22.27 | $22.12 | $22.21 | $21.53 | 7,632 |
2021-05-13 | $21.75 | $21.96 | $21.41 | $21.68 | $21.02 | 10,236 |
2021-05-12 | $22.21 | $22.24 | $21.51 | $21.57 | $20.91 | 12,565 |
2021-05-11 | $22.12 | $22.63 | $22.12 | $22.63 | $21.94 | 72,253 |
2021-05-10 | $22.69 | $22.69 | $22.41 | $22.47 | $21.78 | 8,751 |
2021-05-07 | $22.18 | $22.66 | $22.18 | $22.60 | $21.91 | 22,258 |
2021-05-06 | $22.00 | $22.00 | $21.86 | $22.00 | $21.33 | 2,720 |
2021-05-05 | $21.32 | $21.81 | $21.32 | $21.70 | $21.04 | 17,000 |
2021-05-04 | $21.14 | $21.27 | $21.08 | $21.10 | $20.45 | 10,646 |
2021-05-03 | $21.19 | $21.54 | $21.17 | $21.32 | $20.67 | 10,638 |
2021-04-30 | $21.60 | $21.61 | $21.10 | $21.18 | $20.53 | 2,762 |
2021-04-29 | $21.59 | $21.74 | $21.49 | $21.69 | $21.03 | 34,007 |
2021-04-28 | $21.40 | $21.55 | $21.36 | $21.55 | $20.89 | 38,615 |
2021-04-27 | $21.29 | $21.48 | $21.19 | $21.19 | $20.54 | 81,218 |
2021-04-26 | $21.23 | $21.35 | $21.22 | $21.35 | $20.70 | 17,625 |
2021-04-23 | $21.19 | $21.19 | $20.94 | $21.05 | $20.40 | 12,852 |
2021-04-22 | $21.06 | $21.18 | $20.96 | $21.04 | $20.39 | 35,222 |
2021-04-21 | $20.82 | $20.92 | $20.82 | $20.88 | $20.24 | 5,054 |
2021-04-20 | $20.91 | $21.01 | $20.70 | $20.71 | $20.07 | 17,767 |
2021-04-19 | $20.70 | $21.01 | $20.70 | $20.86 | $20.22 | 4,197 |
2021-04-16 | $20.68 | $20.78 | $20.68 | $20.72 | $20.08 | 13,887 |
2021-04-15 | $20.52 | $20.55 | $20.45 | $20.47 | $19.85 | 21,361 |
2021-04-14 | $20.14 | $20.18 | $20.07 | $20.14 | $19.52 | 4,479 |
2021-04-13 | $20.06 | $20.18 | $19.97 | $19.99 | $19.38 | 3,720 |
2021-04-12 | $20.34 | $20.34 | $19.94 | $19.96 | $19.35 | 4,108 |
2021-04-09 | $20.18 | $20.25 | $20.16 | $20.23 | $19.61 | 7,749 |
2021-04-08 | $20.46 | $20.46 | $20.36 | $20.41 | $19.79 | 1,377 |
2021-04-07 | $20.32 | $20.32 | $19.90 | $20.00 | $19.39 | 5,524 |
2021-04-06 | $20.01 | $20.22 | $20.01 | $20.08 | $19.47 | 16,602 |
2021-04-05 | $19.56 | $19.80 | $19.56 | $19.66 | $19.06 | 11,810 |
2021-04-01 | $19.42 | $19.44 | $19.13 | $19.15 | $18.56 | 4,491 |
2021-03-31 | $19.31 | $19.56 | $19.31 | $19.56 | $18.96 | 3,806 |
2021-03-30 | $19.00 | $19.29 | $19.00 | $19.19 | $18.61 | 4,365 |
2021-03-29 | $18.63 | $18.75 | $18.56 | $18.69 | $18.12 | 1,877 |
2021-03-26 | $19.08 | $19.08 | $18.61 | $18.75 | $18.18 | 17,527 |
2021-03-25 | $18.77 | $19.11 | $18.77 | $19.06 | $18.47 | 1,688 |
2021-03-24 | $19.57 | $19.57 | $18.81 | $18.81 | $18.23 | 3,119 |
2021-03-23 | $19.67 | $19.88 | $19.57 | $19.59 | $18.99 | 10,132 |
2021-03-22 | $19.80 | $19.86 | $19.75 | $19.83 | $19.22 | 5,205 |
2021-03-19 | $19.70 | $20.03 | $19.65 | $20.00 | $19.39 | 4,105 |
2021-03-18 | $19.73 | $19.87 | $19.29 | $19.36 | $18.77 | 4,817 |
2021-03-17 | $19.04 | $19.80 | $19.04 | $19.78 | $19.17 | 5,163 |
2021-03-16 | $19.48 | $19.49 | $19.16 | $19.20 | $18.61 | 4,251 |
2021-03-15 | $19.31 | $19.58 | $19.29 | $19.46 | $18.86 | 5,426 |
2021-03-12 | $19.34 | $19.47 | $19.29 | $19.47 | $18.88 | 6,140 |
2021-03-11 | $19.12 | $19.54 | $18.96 | $19.47 | $18.87 | 102,551 |
2021-03-10 | $18.20 | $18.52 | $17.97 | $18.50 | $17.93 | 6,367 |
2021-03-09 | $17.82 | $18.07 | $17.70 | $17.79 | $17.25 | 16,585 |
2021-03-08 | $18.73 | $18.73 | $17.75 | $17.81 | $17.26 | 12,895 |
2021-03-05 | $18.75 | $19.01 | $18.69 | $19.01 | $18.43 | 3,016 |
2021-03-04 | $18.97 | $19.31 | $18.55 | $18.62 | $18.05 | 11,071 |
2021-03-03 | $18.27 | $18.65 | $17.71 | $18.63 | $18.06 | 16,106 |
2021-03-02 | $18.22 | $18.60 | $17.88 | $18.53 | $17.96 | 17,339 |
2021-03-01 | $18.96 | $19.11 | $18.60 | $18.60 | $18.03 | 2,696 |
2021-02-26 | $19.50 | $19.50 | $18.79 | $18.80 | $18.22 | 8,416 |
2021-02-25 | $20.13 | $20.13 | $19.31 | $19.33 | $18.74 | 12,593 |
2021-02-24 | $20.11 | $20.41 | $20.11 | $20.28 | $19.66 | 11,023 |
2021-02-23 | $19.89 | $20.13 | $19.72 | $20.13 | $19.51 | 4,759 |
2021-02-22 | $19.64 | $20.16 | $19.61 | $19.90 | $19.29 | 46,082 |
2021-02-19 | $20.46 | $20.72 | $20.46 | $20.71 | $20.07 | 3,050 |
2021-02-18 | $20.72 | $20.72 | $20.36 | $20.49 | $19.86 | 4,575 |
2021-02-17 | $20.70 | $20.75 | $20.54 | $20.75 | $20.12 | 846 |
2021-02-16 | $20.70 | $21.04 | $20.70 | $20.79 | $20.15 | 5,857 |
2021-02-12 | $20.54 | $20.70 | $20.54 | $20.68 | $20.05 | 2,350 |
2021-02-11 | $20.77 | $20.77 | $20.59 | $20.70 | $20.06 | 5,519 |
2021-02-10 | $20.68 | $20.74 | $20.48 | $20.48 | $19.85 | 2,566 |
2021-02-09 | $20.68 | $20.92 | $20.65 | $20.90 | $20.26 | 12,012 |
2021-02-08 | $21.33 | $21.35 | $21.00 | $21.11 | $20.46 | 4,357 |
2021-02-05 | $20.79 | $21.00 | $20.79 | $20.82 | $20.18 | 37,943 |
2021-02-04 | $20.96 | $20.96 | $20.57 | $20.67 | $20.04 | 3,129 |
2021-02-03 | $21.10 | $21.10 | $20.84 | $20.96 | $20.32 | 11,205 |
2021-02-02 | $20.83 | $20.84 | $20.70 | $20.77 | $20.13 | 5,074 |
2021-02-01 | $19.96 | $20.31 | $19.73 | $20.21 | $19.60 | 40,704 |
2021-01-29 | $20.34 | $20.34 | $19.65 | $19.76 | $19.16 | 43,483 |
2021-01-28 | $20.06 | $20.33 | $20.06 | $20.33 | $19.71 | 1,312 |
2021-01-27 | $19.97 | $20.18 | $19.80 | $19.81 | $19.20 | 5,585 |
2021-01-26 | $20.26 | $20.44 | $19.95 | $19.95 | $19.34 | 2,780 |
2021-01-25 | $20.21 | $20.25 | $19.36 | $19.66 | $19.06 | 35,397 |
2021-01-22 | $20.25 | $20.27 | $19.84 | $20.02 | $19.41 | 12,405 |
2021-01-21 | $21.07 | $21.07 | $20.40 | $20.55 | $19.92 | 6,455 |
2021-01-20 | $21.02 | $21.14 | $21.02 | $21.02 | $20.38 | 10,737 |
2021-01-19 | $21.13 | $21.14 | $20.99 | $20.99 | $20.35 | 2,609 |
2021-01-15 | $21.54 | $21.54 | $21.32 | $21.34 | $20.69 | 7,356 |
2021-01-14 | $21.51 | $22.00 | $21.39 | $21.98 | $21.31 | 8,273 |
2021-01-13 | $21.07 | $21.18 | $20.90 | $21.10 | $20.45 | 5,670 |
2021-01-12 | $20.19 | $21.14 | $20.19 | $21.13 | $20.48 | 2,561 |
2021-01-11 | $20.21 | $20.29 | $20.02 | $20.02 | $19.41 | 12,770 |
2021-01-08 | $20.68 | $20.68 | $20.40 | $20.59 | $19.96 | 5,954 |
2021-01-07 | $20.52 | $20.52 | $20.16 | $20.18 | $19.56 | 4,001 |
2021-01-06 | $20.56 | $20.89 | $20.46 | $20.46 | $19.83 | 7,811 |
2021-01-05 | $20.51 | $21.01 | $20.51 | $20.93 | $20.29 | 9,676 |
2021-01-04 | $21.50 | $21.65 | $20.80 | $20.83 | $20.19 | 9,658 |
2020-12-31 | $21.17 | $21.30 | $21.15 | $21.30 | $20.65 | 4,783 |
2020-12-30 | $21.21 | $21.40 | $21.12 | $21.32 | $20.67 | 7,604 |
2020-12-29 | $21.16 | $21.29 | $21.07 | $21.24 | $20.59 | 7,675 |
2020-12-28 | $20.93 | $21.00 | $20.65 | $21.00 | $20.36 | 8,712 |
2020-12-24 | $20.85 | $20.99 | $20.79 | $20.99 | $20.35 | 4,389 |
2020-12-23 | $20.74 | $20.90 | $20.73 | $20.87 | $20.23 | 10,429 |
2020-12-22 | $20.83 | $20.91 | $20.56 | $20.57 | $19.94 | 10,287 |
2020-12-21 | $20.80 | $21.04 | $20.51 | $20.86 | $20.22 | 11,277 |
2020-12-18 | $21.99 | $22.18 | $21.79 | $21.82 | $20.80 | 25,547 |
2020-12-17 | $22.20 | $22.30 | $21.94 | $22.04 | $21.01 | 6,034 |
2020-12-16 | $21.78 | $22.06 | $21.58 | $22.06 | $21.03 | 4,720 |
2020-12-15 | $21.74 | $21.93 | $21.74 | $21.93 | $20.91 | 2,427 |
2020-12-14 | $21.95 | $22.00 | $21.55 | $21.66 | $20.65 | 10,449 |
2020-12-11 | $21.70 | $21.93 | $21.53 | $21.77 | $20.76 | 3,572 |
2020-12-10 | $21.09 | $21.90 | $21.09 | $21.90 | $20.88 | 5,388 |
2020-12-09 | $21.79 | $21.79 | $21.05 | $21.19 | $20.20 | 4,002 |
2020-12-08 | $21.71 | $21.76 | $21.41 | $21.49 | $20.48 | 3,678 |
2020-12-07 | $21.54 | $21.89 | $21.33 | $21.45 | $20.45 | 15,322 |
2020-12-04 | $21.37 | $21.38 | $21.17 | $21.33 | $20.33 | 8,643 |
2020-12-03 | $20.95 | $21.48 | $20.95 | $21.29 | $20.30 | 30,636 |
2020-12-02 | $20.45 | $20.71 | $20.45 | $20.66 | $19.69 | 8,676 |
2020-12-01 | $20.10 | $20.49 | $20.10 | $20.49 | $19.54 | 8,631 |
2020-11-30 | $20.13 | $20.28 | $19.70 | $19.77 | $18.84 | 22,786 |
2020-11-27 | $19.96 | $20.27 | $19.96 | $20.08 | $19.14 | 12,146 |
2020-11-25 | $19.72 | $19.98 | $19.72 | $19.91 | $18.98 | 4,916 |
2020-11-24 | $19.25 | $19.52 | $19.25 | $19.50 | $18.59 | 9,103 |
2020-11-23 | $19.18 | $19.25 | $18.91 | $19.03 | $18.14 | 10,462 |
2020-11-20 | $19.25 | $19.25 | $19.07 | $19.07 | $18.18 | 5,143 |
2020-11-19 | $19.36 | $19.40 | $19.19 | $19.39 | $18.48 | 2,675 |
2020-11-18 | $19.38 | $19.50 | $19.13 | $19.13 | $18.24 | 3,573 |
2020-11-17 | $18.83 | $19.38 | $18.82 | $19.30 | $18.40 | 5,221 |
2020-11-16 | $18.70 | $18.85 | $18.65 | $18.82 | $17.94 | 203,318 |
2020-11-13 | $18.24 | $18.49 | $18.24 | $18.49 | $17.62 | 12,060 |
2020-11-12 | $18.47 | $18.47 | $17.81 | $17.97 | $17.13 | 5,121 |
2020-11-11 | $18.61 | $18.61 | $18.55 | $18.55 | $17.68 | 679 |
2020-11-10 | $18.82 | $18.97 | $18.70 | $18.70 | $17.82 | 3,939 |
2020-11-09 | $19.11 | $19.11 | $18.73 | $18.83 | $17.95 | 13,527 |
2020-11-06 | $17.61 | $18.33 | $17.61 | $18.31 | $17.45 | 7,017 |
2020-11-05 | $17.18 | $17.63 | $17.18 | $17.63 | $16.80 | 5,111 |
2020-11-04 | $16.21 | $16.68 | $16.21 | $16.64 | $15.86 | 14,995 |
2020-11-03 | $16.37 | $16.37 | $16.05 | $16.12 | $15.36 | 1,728 |
2020-11-02 | $16.04 | $16.04 | $15.94 | $16.01 | $15.26 | 2,596 |
2020-10-30 | $15.90 | $15.90 | $15.79 | $15.85 | $15.11 | 3,600 |
2020-10-29 | $15.80 | $16.16 | $15.61 | $16.16 | $15.40 | 7,352 |
2020-10-28 | $16.59 | $16.59 | $16.05 | $16.05 | $15.30 | 27,761 |
2020-10-27 | $17.23 | $17.23 | $17.04 | $17.08 | $16.28 | 1,941 |
2020-10-26 | $17.48 | $17.56 | $17.35 | $17.40 | $16.59 | 3,805 |
2020-10-23 | $17.76 | $17.76 | $17.53 | $17.59 | $16.76 | 1,649 |
2020-10-22 | $17.69 | $17.69 | $17.66 | $17.68 | $16.85 | 2,297 |
2020-10-21 | $17.76 | $17.80 | $17.69 | $17.72 | $16.89 | 1,317 |
2020-10-20 | $17.54 | $17.72 | $17.54 | $17.66 | $16.83 | 2,392 |
2020-10-19 | $17.47 | $17.55 | $17.27 | $17.30 | $16.49 | 2,789 |
2020-10-16 | $17.26 | $17.36 | $17.13 | $17.19 | $16.38 | 4,593 |
2020-10-15 | $17.10 | $17.33 | $17.10 | $17.33 | $16.52 | 485 |
2020-10-14 | $17.48 | $17.48 | $17.35 | $17.35 | $16.54 | 343 |
2020-10-13 | $17.38 | $17.38 | $17.07 | $17.24 | $16.43 | 8,524 |
2020-10-12 | $17.54 | $17.82 | $17.54 | $17.69 | $16.86 | 6,980 |
2020-10-09 | $17.45 | $17.70 | $17.43 | $17.43 | $16.62 | 6,722 |
2020-10-08 | $17.01 | $17.24 | $17.01 | $17.20 | $16.40 | 1,319 |
2020-10-07 | $17.05 | $17.10 | $16.81 | $16.84 | $16.05 | 3,691 |
2020-10-06 | $17.43 | $17.43 | $16.88 | $16.91 | $16.12 | 4,115 |
2020-10-05 | $16.75 | $17.03 | $16.62 | $17.02 | $16.22 | 6,441 |
2020-10-02 | $16.72 | $16.80 | $16.61 | $16.61 | $15.83 | 2,129 |
2020-10-01 | $16.57 | $16.93 | $16.46 | $16.89 | $16.10 | 93,022 |
2020-09-30 | $16.52 | $16.69 | $16.49 | $16.69 | $15.91 | 1,021 |
2020-09-29 | $16.51 | $16.61 | $16.33 | $16.33 | $15.57 | 3,010 |
2020-09-28 | $17.17 | $17.22 | $16.52 | $16.54 | $15.77 | 3,875 |
2020-09-25 | $17.03 | $17.13 | $17.00 | $17.12 | $16.32 | 959 |
2020-09-24 | $16.85 | $17.45 | $16.85 | $17.30 | $16.50 | 3,218 |
2020-09-23 | $17.22 | $17.27 | $16.80 | $16.88 | $16.10 | 6,043 |
2020-09-22 | $17.58 | $17.58 | $17.33 | $17.36 | $16.54 | 933 |
2020-09-21 | $17.30 | $17.47 | $17.10 | $17.46 | $16.64 | 7,285 |
2020-09-18 | $18.43 | $18.51 | $17.85 | $17.85 | $17.02 | 11,471 |
2020-09-17 | $18.46 | $18.77 | $18.46 | $18.70 | $17.82 | 20,762 |
2020-09-16 | $18.76 | $19.00 | $18.76 | $18.82 | $17.94 | 2,791 |
2020-09-15 | $18.70 | $18.71 | $18.56 | $18.62 | $17.75 | 3,950 |
2020-09-14 | $18.20 | $18.67 | $18.20 | $18.67 | $17.80 | 3,128 |
2020-09-11 | $18.23 | $18.26 | $17.88 | $17.99 | $17.14 | 11,370 |
2020-09-10 | $18.85 | $18.85 | $18.36 | $18.36 | $17.50 | 3,953 |
2020-09-09 | $18.81 | $18.81 | $18.70 | $18.76 | $17.88 | 14,091 |
2020-09-08 | $18.24 | $18.66 | $18.24 | $18.52 | $17.65 | 4,525 |
2020-09-04 | $18.80 | $18.80 | $18.09 | $18.59 | $17.72 | 4,864 |
2020-09-03 | $18.85 | $18.87 | $18.36 | $18.57 | $17.70 | 8,756 |
2020-09-02 | $18.40 | $18.56 | $18.31 | $18.56 | $17.69 | 6,628 |
2020-09-01 | $18.27 | $18.33 | $18.19 | $18.26 | $17.41 | 10,946 |
2020-08-31 | $17.96 | $17.96 | $17.67 | $17.67 | $16.84 | 11,997 |
2020-08-28 | $17.71 | $18.16 | $17.71 | $18.12 | $17.27 | 17,090 |
2020-08-27 | $17.52 | $17.52 | $17.26 | $17.29 | $16.48 | 6,907 |
2020-08-26 | $17.76 | $17.76 | $17.21 | $17.32 | $16.51 | 8,704 |
2020-08-25 | $17.50 | $17.79 | $17.42 | $17.73 | $16.90 | 19,968 |
2020-08-24 | $17.53 | $17.54 | $17.39 | $17.42 | $16.61 | 4,793 |
2020-08-21 | $17.29 | $17.43 | $17.29 | $17.41 | $16.60 | 2,213 |
2020-08-20 | $16.98 | $17.45 | $16.89 | $17.43 | $16.62 | 18,490 |
2020-08-19 | $17.62 | $17.62 | $17.32 | $17.33 | $16.52 | 6,800 |
2020-08-18 | $17.44 | $17.64 | $17.37 | $17.60 | $16.78 | 6,257 |
2020-08-17 | $17.81 | $17.81 | $17.08 | $17.15 | $16.35 | 3,229 |
2020-08-14 | $17.70 | $17.84 | $17.66 | $17.80 | $16.97 | 9,091 |
2020-08-13 | $18.16 | $18.16 | $17.80 | $17.81 | $16.98 | 3,138 |
2020-08-12 | $18.05 | $18.05 | $17.45 | $17.70 | $16.87 | 9,043 |
2020-08-11 | $17.99 | $18.31 | $17.99 | $18.04 | $17.20 | 41,345 |
2020-08-10 | $18.00 | $18.00 | $17.72 | $17.76 | $16.93 | 5,456 |
2020-08-07 | $17.88 | $18.01 | $17.88 | $17.90 | $17.06 | 6,315 |
2020-08-06 | $18.00 | $18.12 | $18.00 | $18.11 | $17.26 | 1,102 |
2020-08-05 | $17.95 | $18.06 | $17.95 | $18.06 | $17.22 | 1,432 |
2020-08-04 | $17.75 | $18.09 | $17.65 | $17.83 | $17.00 | 5,918 |
2020-08-03 | $18.17 | $18.23 | $17.95 | $17.95 | $17.11 | 3,512 |
2020-07-31 | $18.58 | $18.59 | $18.39 | $18.43 | $17.57 | 8,044 |
2020-07-30 | $18.64 | $18.85 | $18.53 | $18.77 | $17.89 | 10,405 |
2020-07-29 | $18.71 | $18.86 | $18.58 | $18.58 | $17.71 | 34,115 |
2020-07-28 | $18.42 | $18.65 | $18.40 | $18.63 | $17.75 | 6,436 |
2020-07-27 | $18.45 | $18.73 | $18.43 | $18.51 | $17.65 | 6,836 |
2020-07-24 | $18.10 | $18.39 | $17.95 | $18.23 | $17.37 | 5,552 |
2020-07-23 | $18.88 | $18.99 | $18.32 | $18.35 | $17.49 | 24,955 |
2020-07-22 | $18.84 | $19.14 | $18.84 | $18.98 | $18.09 | 9,443 |
2020-07-21 | $18.76 | $18.93 | $18.57 | $18.84 | $17.96 | 15,214 |
2020-07-20 | $18.02 | $18.30 | $18.02 | $18.27 | $17.42 | 14,987 |
2020-07-17 | $17.92 | $17.94 | $17.87 | $17.87 | $17.03 | 2,131 |
2020-07-16 | $17.67 | $17.85 | $17.66 | $17.72 | $16.89 | 4,186 |
2020-07-15 | $17.90 | $17.90 | $17.69 | $17.71 | $16.88 | 4,191 |
2020-07-14 | $17.34 | $17.69 | $17.10 | $17.63 | $16.81 | 4,416 |
2020-07-13 | $17.99 | $18.04 | $17.47 | $17.47 | $16.65 | 5,900 |
2020-07-10 | $17.61 | $18.00 | $17.61 | $17.97 | $17.13 | 7,900 |
2020-07-09 | $18.20 | $18.20 | $17.71 | $17.73 | $16.90 | 3,593 |
2020-07-08 | $17.88 | $17.95 | $17.70 | $17.90 | $17.06 | 4,470 |
2020-07-07 | $17.88 | $17.89 | $17.48 | $17.49 | $16.67 | 14,196 |
2020-07-06 | $17.84 | $17.89 | $17.68 | $17.69 | $16.86 | 7,346 |
2020-07-02 | $17.64 | $17.71 | $17.14 | $17.14 | $16.34 | 8,100 |
2020-07-01 | $16.88 | $17.31 | $16.88 | $17.29 | $16.48 | 9,144 |
2020-06-30 | $16.52 | $16.72 | $16.49 | $16.69 | $15.91 | 52,315 |
2020-06-29 | $16.38 | $16.59 | $16.06 | $16.59 | $15.81 | 11,637 |
2020-06-26 | $16.61 | $16.61 | $16.10 | $16.14 | $15.39 | 9,553 |
2020-06-25 | $17.01 | $17.06 | $16.63 | $16.94 | $16.15 | 7,447 |
2020-06-24 | $16.88 | $16.92 | $16.72 | $16.82 | $16.03 | 11,288 |
2020-06-23 | $17.73 | $17.85 | $17.60 | $17.70 | $16.87 | 10,564 |
2020-06-22 | $17.52 | $17.58 | $17.22 | $17.23 | $16.42 | 6,411 |
2020-06-19 | $17.14 | $17.18 | $16.91 | $17.12 | $16.32 | 12,163 |
2020-06-18 | $16.79 | $17.13 | $16.70 | $16.78 | $16.00 | 18,603 |
2020-06-17 | $16.80 | $17.20 | $16.77 | $17.04 | $16.24 | 13,755 |
2020-06-16 | $17.47 | $17.66 | $16.69 | $16.70 | $15.92 | 52,063 |
2020-06-15 | $16.30 | $17.08 | $16.20 | $16.90 | $16.11 | 89,160 |
2020-06-12 | $17.26 | $17.51 | $16.83 | $17.25 | $16.44 | 33,648 |
2020-06-11 | $17.21 | $17.36 | $16.40 | $16.52 | $15.75 | 37,600 |
2020-06-10 | $18.86 | $18.86 | $18.04 | $18.16 | $17.31 | 22,916 |
2020-06-09 | $18.48 | $18.90 | $18.48 | $18.72 | $17.85 | 37,194 |
2020-06-08 | $18.40 | $19.19 | $18.40 | $19.18 | $18.28 | 18,974 |
2020-06-05 | $18.24 | $18.54 | $18.04 | $18.05 | $17.21 | 18,296 |
2020-06-04 | $17.40 | $17.59 | $17.17 | $17.44 | $16.63 | 14,556 |
2020-06-03 | $17.32 | $17.75 | $17.27 | $17.50 | $16.68 | 58,967 |
2020-06-02 | $15.94 | $16.45 | $15.88 | $16.43 | $15.66 | 21,911 |
2020-06-01 | $15.31 | $15.53 | $15.31 | $15.50 | $14.78 | 19,917 |
2020-05-29 | $14.92 | $15.19 | $14.82 | $15.19 | $14.48 | 4,970 |
2020-05-28 | $15.43 | $15.51 | $15.13 | $15.13 | $14.42 | 8,931 |
2020-05-27 | $15.18 | $15.53 | $15.09 | $15.53 | $14.80 | 33,727 |
2020-05-26 | $15.09 | $15.18 | $14.83 | $14.86 | $14.17 | 34,632 |
2020-05-22 | $13.78 | $13.86 | $13.63 | $13.81 | $13.16 | 21,028 |
2020-05-21 | $13.63 | $13.96 | $13.62 | $13.90 | $13.25 | 11,030 |
2020-05-20 | $13.24 | $13.44 | $13.23 | $13.32 | $12.70 | 5,552 |
2020-05-19 | $13.11 | $13.28 | $12.98 | $12.98 | $12.37 | 12,814 |
2020-05-18 | $12.67 | $13.15 | $12.67 | $13.10 | $12.49 | 10,084 |
2020-05-15 | $12.38 | $12.59 | $12.11 | $12.32 | $11.74 | 16,203 |
2020-05-14 | $11.85 | $12.37 | $11.67 | $12.36 | $11.78 | 19,221 |
2020-05-13 | $12.38 | $12.38 | $11.88 | $12.00 | $11.44 | 24,847 |
2020-05-12 | $13.01 | $13.07 | $12.42 | $12.42 | $11.84 | 7,998 |
2020-05-11 | $12.88 | $13.00 | $12.76 | $12.76 | $12.16 | 13,336 |
2020-05-08 | $13.00 | $13.09 | $12.92 | $13.09 | $12.48 | 8,540 |
2020-05-07 | $13.25 | $13.25 | $12.75 | $12.81 | $12.21 | 34,757 |
2020-05-06 | $13.46 | $13.54 | $13.33 | $13.38 | $12.75 | 4,030 |
2020-05-05 | $14.09 | $14.27 | $13.72 | $13.76 | $13.12 | 9,351 |
2020-05-04 | $13.79 | $13.85 | $13.56 | $13.84 | $13.19 | 13,338 |
2020-05-01 | $14.10 | $14.11 | $13.74 | $13.86 | $13.21 | 36,381 |
2020-04-30 | $14.87 | $14.96 | $14.40 | $14.48 | $13.80 | 8,970 |
2020-04-29 | $14.74 | $15.13 | $14.74 | $15.13 | $14.42 | 25,457 |
2020-04-28 | $13.97 | $14.50 | $13.95 | $14.42 | $13.75 | 17,894 |
2020-04-27 | $13.34 | $13.43 | $13.15 | $13.43 | $12.80 | 25,934 |
2020-04-24 | $13.62 | $13.68 | $12.57 | $12.88 | $12.28 | 25,567 |
2020-04-23 | $14.64 | $14.64 | $14.03 | $14.13 | $13.47 | 17,302 |
2020-04-22 | $14.27 | $14.52 | $14.27 | $14.52 | $13.84 | 248,460 |
2020-04-21 | $13.86 | $14.03 | $13.85 | $13.97 | $13.32 | 6,761 |
2020-04-20 | $14.00 | $14.39 | $13.99 | $14.31 | $13.64 | 12,664 |
2020-04-17 | $14.34 | $14.42 | $14.06 | $14.15 | $13.49 | 32,845 |
2020-04-16 | $14.30 | $14.30 | $13.90 | $13.96 | $13.31 | 3,370 |
2020-04-15 | $13.94 | $14.16 | $13.88 | $14.08 | $13.42 | 3,222 |
2020-04-14 | $14.25 | $14.45 | $14.22 | $14.26 | $13.59 | 3,880 |
2020-04-13 | $14.04 | $14.04 | $13.52 | $14.01 | $13.36 | 20,834 |
2020-04-09 | $14.43 | $14.58 | $14.10 | $14.19 | $13.53 | 17,119 |
2020-04-08 | $13.45 | $14.10 | $13.21 | $14.05 | $13.39 | 36,165 |
2020-04-07 | $13.78 | $13.88 | $13.42 | $13.53 | $12.90 | 8,075 |
2020-04-06 | $12.69 | $13.03 | $12.54 | $12.79 | $12.19 | 70,959 |
2020-04-03 | $12.26 | $12.26 | $11.77 | $12.07 | $11.51 | 22,770 |
2020-04-02 | $12.54 | $12.70 | $12.14 | $12.47 | $11.89 | 24,920 |
2020-04-01 | $12.39 | $12.50 | $12.30 | $12.41 | $11.83 | 5,118 |
2020-03-31 | $13.62 | $13.62 | $12.98 | $13.10 | $12.49 | 10,048 |
2020-03-30 | $14.06 | $14.06 | $13.57 | $13.63 | $12.99 | 12,414 |
2020-03-27 | $13.86 | $14.30 | $13.80 | $13.87 | $13.22 | 21,305 |
2020-03-26 | $14.32 | $15.14 | $14.32 | $14.87 | $14.18 | 41,320 |
2020-03-25 | $12.85 | $14.06 | $12.74 | $13.94 | $13.29 | 34,132 |
2020-03-24 | $12.35 | $12.88 | $12.35 | $12.80 | $12.20 | 76,242 |
2020-03-23 | $11.92 | $12.20 | $11.34 | $11.58 | $11.04 | 62,582 |
2020-03-20 | $13.26 | $13.58 | $12.33 | $12.67 | $12.08 | 45,168 |
2020-03-19 | $11.22 | $12.50 | $10.76 | $12.33 | $11.75 | 40,200 |
2020-03-18 | $13.00 | $13.11 | $10.85 | $11.23 | $10.71 | 40,938 |
2020-03-17 | $14.23 | $14.58 | $13.73 | $14.54 | $13.86 | 39,435 |
2020-03-16 | $14.43 | $14.87 | $13.96 | $14.03 | $13.37 | 12,222 |
2020-03-13 | $17.28 | $17.28 | $15.35 | $16.86 | $16.07 | 31,385 |
2020-03-12 | $15.47 | $16.11 | $14.42 | $15.54 | $14.81 | 41,132 |
2020-03-11 | $19.53 | $19.66 | $17.17 | $18.20 | $17.35 | 36,570 |
2020-03-10 | $19.46 | $19.98 | $19.12 | $19.98 | $19.05 | 29,238 |
2020-03-09 | $18.64 | $19.82 | $18.15 | $18.62 | $17.75 | 19,885 |
2020-03-06 | $20.97 | $21.46 | $20.83 | $21.31 | $20.31 | 30,468 |
2020-03-05 | $22.94 | $22.99 | $21.70 | $22.10 | $21.07 | 27,387 |
2020-03-04 | $23.85 | $23.86 | $23.41 | $23.68 | $22.57 | 35,534 |
2020-03-03 | $23.81 | $24.58 | $23.38 | $23.52 | $22.42 | 30,061 |
2020-03-02 | $23.29 | $23.95 | $23.23 | $23.84 | $22.73 | 33,772 |
2020-02-28 | $22.26 | $23.08 | $21.96 | $23.08 | $22.00 | 35,936 |
2020-02-27 | $23.07 | $24.01 | $22.87 | $23.05 | $21.97 | 29,976 |
2020-02-26 | $24.51 | $24.80 | $24.02 | $24.02 | $22.90 | 26,101 |
2020-02-25 | $25.16 | $25.17 | $24.24 | $24.33 | $23.19 | 22,404 |
2020-02-24 | $25.13 | $25.25 | $24.62 | $24.82 | $23.66 | 37,112 |
2020-02-21 | $25.89 | $26.08 | $25.80 | $25.92 | $24.71 | 57,312 |
2020-02-20 | $26.23 | $26.26 | $26.02 | $26.11 | $24.89 | 11,570 |
2020-02-19 | $26.19 | $26.60 | $26.19 | $26.49 | $25.25 | 5,236 |
2020-02-18 | $25.99 | $26.14 | $25.83 | $26.09 | $24.87 | 1,954 |
2020-02-14 | $26.23 | $26.23 | $25.98 | $26.15 | $24.93 | 3,269 |
2020-02-13 | $25.98 | $26.02 | $25.89 | $25.97 | $24.76 | 2,732 |
2020-02-12 | $25.72 | $26.23 | $25.72 | $26.06 | $24.84 | 13,460 |
2020-02-11 | $25.51 | $25.80 | $25.49 | $25.69 | $24.49 | 26,467 |
2020-02-10 | $25.59 | $25.59 | $25.05 | $25.05 | $23.88 | 14,932 |
2020-02-07 | $26.18 | $26.18 | $25.75 | $25.76 | $24.56 | 14,838 |
2020-02-06 | $27.16 | $27.16 | $26.46 | $26.59 | $25.35 | 6,695 |
2020-02-05 | $27.41 | $27.46 | $27.14 | $27.28 | $26.01 | 21,535 |
2020-02-04 | $27.34 | $27.44 | $27.05 | $27.05 | $25.79 | 24,662 |
2020-02-03 | $26.57 | $26.86 | $26.57 | $26.79 | $25.54 | 93,054 |
2020-01-31 | $26.42 | $26.46 | $26.01 | $26.14 | $24.92 | 12,329 |
2020-01-30 | $26.33 | $26.73 | $26.14 | $26.72 | $25.47 | 55,325 |
2020-01-29 | $27.60 | $27.65 | $27.19 | $27.30 | $26.02 | 5,985 |
2020-01-28 | $27.40 | $27.78 | $27.19 | $27.77 | $26.47 | 24,993 |
2020-01-27 | $27.06 | $27.26 | $27.02 | $27.14 | $25.87 | 22,445 |
2020-01-24 | $28.25 | $28.39 | $27.97 | $28.06 | $26.75 | 6,764 |
2020-01-23 | $27.94 | $28.39 | $27.90 | $28.38 | $27.05 | 9,364 |
2020-01-22 | $28.00 | $28.01 | $27.90 | $27.99 | $26.68 | 2,298 |
2020-01-21 | $27.85 | $27.96 | $27.79 | $27.79 | $26.49 | 11,881 |
2020-01-17 | $27.55 | $27.90 | $27.50 | $27.80 | $26.50 | 75,227 |
2020-01-16 | $27.70 | $27.78 | $27.30 | $27.60 | $26.31 | 12,963 |
2020-01-15 | $27.73 | $27.80 | $27.45 | $27.46 | $26.18 | 56,986 |
2020-01-14 | $27.75 | $27.87 | $27.60 | $27.87 | $26.57 | 52,543 |
2020-01-13 | $27.56 | $27.66 | $27.48 | $27.65 | $26.36 | 36,570 |
2020-01-10 | $27.81 | $27.97 | $27.48 | $27.48 | $26.20 | 26,369 |
2020-01-09 | $27.61 | $27.71 | $27.50 | $27.58 | $26.29 | 17,968 |
2020-01-08 | $27.61 | $27.89 | $27.52 | $27.71 | $26.42 | 7,102 |
2020-01-07 | $27.67 | $27.93 | $27.58 | $27.84 | $26.54 | 38,851 |
2020-01-06 | $27.69 | $27.97 | $27.59 | $27.75 | $26.45 | 50,080 |
2020-01-03 | $27.69 | $28.00 | $27.69 | $27.95 | $26.64 | 18,523 |
2020-01-02 | $27.68 | $28.00 | $27.61 | $27.98 | $26.67 | 105,095 |
2019-12-31 | $27.52 | $27.55 | $27.19 | $27.43 | $26.15 | 7,872 |
2019-12-30 | $27.37 | $27.50 | $27.23 | $27.36 | $26.08 | 11,593 |
2019-12-27 | $27.15 | $27.28 | $27.01 | $27.28 | $26.01 | 8,093 |
2019-12-26 | $26.91 | $27.15 | $26.80 | $27.10 | $25.83 | 22,395 |
2019-12-24 | $26.52 | $26.73 | $26.52 | $26.55 | $25.31 | 4,546 |
2019-12-23 | $26.36 | $26.66 | $26.33 | $26.53 | $25.29 | 177,797 |
2019-12-20 | $26.95 | $26.96 | $26.72 | $26.91 | $25.00 | 12,070 |
2019-12-19 | $26.80 | $27.14 | $26.80 | $27.14 | $25.21 | 23,422 |
2019-12-18 | $26.64 | $26.79 | $26.54 | $26.76 | $24.86 | 13,358 |
2019-12-17 | $26.47 | $26.59 | $26.41 | $26.49 | $24.61 | 7,375 |
2019-12-16 | $26.44 | $26.75 | $26.43 | $26.71 | $24.81 | 144,320 |
2019-12-13 | $26.00 | $26.22 | $25.91 | $26.12 | $24.26 | 16,392 |
2019-12-12 | $25.63 | $26.00 | $25.53 | $25.94 | $24.09 | 36,880 |
2019-12-11 | $25.35 | $25.54 | $25.35 | $25.50 | $23.69 | 28,255 |
2019-12-10 | $25.05 | $25.21 | $25.05 | $25.12 | $23.33 | 8,926 |
2019-12-09 | $25.20 | $25.27 | $25.14 | $25.18 | $23.39 | 23,314 |
2019-12-06 | $24.82 | $25.21 | $24.80 | $25.20 | $23.41 | 19,790 |
2019-12-05 | $24.46 | $24.70 | $24.41 | $24.58 | $22.83 | 8,279 |
2019-12-04 | $24.44 | $24.60 | $24.37 | $24.53 | $22.79 | 36,417 |
2019-12-03 | $24.15 | $24.36 | $24.03 | $24.36 | $22.63 | 17,884 |
2019-12-02 | $24.10 | $24.27 | $24.07 | $24.24 | $22.52 | 49,900 |
2019-11-29 | $23.97 | $24.04 | $23.90 | $23.94 | $22.24 | 2,179 |
2019-11-27 | $23.68 | $23.75 | $23.54 | $23.75 | $22.06 | 4,420 |
2019-11-26 | $23.65 | $23.90 | $23.58 | $23.84 | $22.14 | 90,669 |
2019-11-25 | $24.04 | $24.07 | $23.99 | $24.06 | $22.35 | 6,809 |
2019-11-22 | $24.02 | $24.05 | $24.02 | $24.05 | $22.34 | 1,607 |
2019-11-21 | $23.67 | $23.89 | $23.67 | $23.89 | $22.19 | 2,606 |
2019-11-20 | $23.60 | $23.63 | $23.46 | $23.50 | $21.83 | 30,615 |
2019-11-19 | $23.69 | $23.69 | $23.54 | $23.58 | $21.90 | 8,651 |
2019-11-18 | $23.71 | $23.83 | $23.56 | $23.56 | $21.88 | 30,839 |
2019-11-15 | $23.86 | $23.90 | $23.82 | $23.90 | $22.20 | 48,273 |
2019-11-14 | $23.50 | $23.57 | $23.42 | $23.57 | $21.89 | 17,081 |
2019-11-13 | $23.56 | $23.56 | $23.40 | $23.46 | $21.79 | 3,719 |
2019-11-12 | $23.50 | $23.63 | $23.49 | $23.60 | $21.92 | 10,136 |
2019-11-11 | $23.75 | $23.94 | $23.55 | $23.94 | $22.24 | 29,687 |
2019-11-08 | $24.07 | $24.15 | $23.67 | $23.70 | $22.01 | 11,606 |
2019-11-07 | $24.49 | $24.58 | $24.27 | $24.53 | $22.79 | 9,265 |
2019-11-06 | $24.23 | $24.46 | $24.00 | $24.27 | $22.54 | 35,971 |
2019-11-05 | $24.62 | $24.63 | $24.58 | $24.63 | $22.88 | 7,736 |
2019-11-04 | $24.83 | $24.90 | $24.77 | $24.83 | $23.06 | 6,552 |
2019-11-01 | $24.64 | $24.80 | $24.57 | $24.78 | $23.02 | 21,868 |
2019-10-31 | $24.50 | $24.50 | $24.21 | $24.35 | $22.62 | 52,605 |
2019-10-30 | $24.07 | $24.46 | $24.00 | $24.46 | $22.72 | 3,388 |
2019-10-29 | $24.18 | $24.27 | $24.17 | $24.24 | $22.52 | 4,200 |
2019-10-28 | $24.20 | $24.35 | $24.16 | $24.29 | $22.56 | 1,763 |
2019-10-25 | $24.03 | $24.16 | $23.87 | $24.11 | $22.40 | 14,090 |
2019-10-24 | $24.17 | $24.17 | $23.82 | $23.82 | $22.13 | 7,735 |
2019-10-23 | $23.82 | $24.20 | $23.75 | $24.14 | $22.42 | 18,537 |
2019-10-22 | $23.68 | $23.97 | $23.67 | $23.85 | $22.15 | 11,639 |
2019-10-21 | $23.31 | $23.48 | $23.23 | $23.48 | $21.81 | 8,851 |
2019-10-18 | $23.33 | $23.58 | $23.27 | $23.56 | $21.88 | 6,673 |
2019-10-17 | $23.36 | $23.44 | $23.14 | $23.30 | $21.64 | 7,002 |
2019-10-16 | $22.78 | $23.22 | $22.78 | $23.22 | $21.57 | 10,086 |
2019-10-15 | $23.15 | $23.17 | $22.93 | $23.03 | $21.39 | 6,353 |
2019-10-14 | $23.29 | $23.35 | $23.25 | $23.35 | $21.69 | 6,279 |
2019-10-11 | $23.15 | $23.46 | $23.13 | $23.44 | $21.77 | 18,069 |
2019-10-10 | $22.86 | $23.00 | $22.77 | $22.78 | $21.16 | 9,067 |
2019-10-09 | $23.17 | $23.17 | $22.96 | $23.06 | $21.42 | 14,152 |
2019-10-08 | $22.98 | $23.14 | $22.84 | $22.93 | $21.30 | 41,986 |
2019-10-07 | $23.62 | $24.12 | $22.97 | $22.99 | $21.35 | 382,754 |
2019-10-04 | $23.32 | $23.67 | $23.22 | $23.67 | $21.99 | 20,823 |
2019-10-03 | $22.88 | $23.30 | $22.88 | $23.22 | $21.57 | 5,178 |
2019-10-02 | $22.81 | $22.84 | $22.71 | $22.82 | $21.20 | 30,563 |
2019-10-01 | $23.08 | $23.13 | $22.95 | $23.08 | $21.44 | 5,389 |
2019-09-30 | $23.01 | $23.20 | $23.01 | $23.19 | $21.54 | 2,158 |
2019-09-27 | $22.97 | $23.10 | $22.92 | $22.99 | $21.35 | 5,138 |
2019-09-26 | $23.03 | $23.05 | $22.83 | $22.83 | $21.21 | 7,812 |
2019-09-25 | $22.67 | $22.91 | $22.65 | $22.86 | $21.23 | 11,025 |
2019-09-24 | $23.10 | $23.10 | $22.93 | $22.96 | $21.33 | 17,711 |
2019-09-23 | $23.12 | $23.12 | $23.00 | $23.06 | $21.42 | 5,218 |
2019-09-20 | $23.27 | $23.29 | $23.04 | $23.23 | $21.58 | 6,982 |
2019-09-19 | $23.46 | $23.48 | $23.38 | $23.39 | $21.73 | 3,291 |
2019-09-18 | $23.40 | $23.48 | $23.22 | $23.34 | $21.68 | 7,639 |
2019-09-17 | $22.97 | $23.37 | $22.97 | $23.37 | $21.71 | 5,730 |
2019-09-16 | $22.96 | $23.25 | $22.96 | $23.01 | $21.37 | 18,178 |
2019-09-13 | $23.63 | $23.63 | $23.23 | $23.23 | $21.58 | 2,150 |
2019-09-12 | $23.62 | $23.69 | $23.45 | $23.64 | $21.96 | 9,955 |
2019-09-11 | $23.15 | $23.46 | $23.15 | $23.45 | $21.78 | 8,197 |
2019-09-10 | $22.68 | $22.87 | $22.64 | $22.81 | $21.19 | 11,719 |
2019-09-09 | $23.29 | $23.30 | $22.80 | $22.82 | $21.20 | 7,823 |
2019-09-06 | $23.53 | $23.53 | $23.28 | $23.29 | $21.63 | 22,940 |
2019-09-05 | $23.44 | $23.51 | $23.29 | $23.38 | $21.72 | 15,727 |
2019-09-04 | $23.04 | $23.22 | $22.96 | $23.14 | $21.49 | 94,719 |
2019-09-03 | $22.99 | $23.10 | $22.66 | $22.70 | $21.09 | 27,479 |
2019-08-30 | $22.96 | $23.20 | $22.92 | $23.09 | $21.45 | 4,783 |
2019-08-29 | $22.31 | $22.76 | $22.27 | $22.68 | $21.07 | 16,222 |
2019-08-28 | $21.97 | $22.14 | $21.95 | $22.14 | $20.57 | 10,182 |
2019-08-27 | $22.12 | $22.18 | $21.73 | $22.01 | $20.44 | 13,094 |
2019-08-26 | $22.46 | $22.51 | $21.85 | $21.94 | $20.38 | 13,193 |
2019-08-23 | $22.90 | $22.99 | $22.38 | $22.38 | $20.79 | 40,547 |
2019-08-22 | $23.33 | $23.35 | $23.07 | $23.07 | $21.43 | 17,867 |
2019-08-21 | $23.17 | $23.47 | $23.17 | $23.38 | $21.72 | 16,393 |
2019-08-20 | $22.71 | $23.00 | $22.55 | $22.89 | $21.26 | 19,285 |
2019-08-19 | $23.58 | $23.58 | $22.88 | $22.90 | $21.27 | 9,496 |
2019-08-16 | $23.46 | $23.46 | $23.17 | $23.20 | $21.55 | 60,445 |
2019-08-15 | $23.56 | $23.63 | $22.88 | $23.23 | $21.58 | 87,460 |
2019-08-14 | $24.07 | $24.10 | $23.50 | $23.59 | $21.91 | 74,021 |
2019-08-13 | $24.02 | $24.63 | $24.00 | $24.45 | $22.71 | 7,748 |
2019-08-12 | $24.04 | $24.38 | $24.04 | $24.24 | $22.52 | 4,348 |
2019-08-09 | $24.92 | $25.01 | $24.70 | $24.87 | $23.10 | 13,074 |
2019-08-08 | $24.27 | $24.69 | $24.27 | $24.62 | $22.87 | 19,112 |
2019-08-07 | $23.82 | $24.04 | $23.65 | $23.96 | $22.26 | 21,172 |
2019-08-06 | $24.20 | $24.23 | $23.77 | $24.12 | $22.40 | 69,089 |
2019-08-05 | $24.08 | $24.08 | $23.69 | $23.71 | $22.02 | 45,356 |
2019-08-02 | $24.83 | $24.83 | $24.34 | $24.57 | $22.82 | 7,506 |
2019-08-01 | $25.11 | $25.29 | $24.92 | $25.03 | $23.25 | 14,308 |
2019-07-31 | $25.18 | $25.34 | $24.80 | $24.93 | $23.16 | 11,370 |
2019-07-30 | $24.79 | $25.14 | $24.79 | $25.01 | $23.23 | 5,506 |
2019-07-29 | $24.72 | $24.82 | $24.59 | $24.75 | $22.99 | 15,511 |
2019-07-26 | $24.71 | $24.92 | $24.70 | $24.88 | $23.11 | 7,675 |
2019-07-25 | $24.88 | $24.93 | $24.51 | $24.59 | $22.84 | 5,936 |
2019-07-24 | $24.97 | $25.15 | $24.83 | $24.89 | $23.12 | 6,704 |
2019-07-23 | $25.18 | $25.18 | $24.81 | $24.85 | $23.08 | 7,881 |
2019-07-22 | $25.20 | $25.27 | $25.05 | $25.05 | $23.27 | 10,464 |
2019-07-19 | $25.43 | $25.43 | $25.08 | $25.14 | $23.35 | 10,500 |
2019-07-18 | $25.29 | $25.44 | $25.21 | $25.44 | $23.63 | 22,964 |
2019-07-17 | $25.27 | $25.27 | $25.12 | $25.12 | $23.33 | 2,776 |
2019-07-16 | $25.22 | $25.39 | $25.04 | $25.04 | $23.26 | 10,323 |
2019-07-15 | $25.39 | $25.40 | $25.19 | $25.19 | $23.40 | 17,999 |
2019-07-12 | $25.58 | $25.67 | $25.37 | $25.37 | $23.57 | 12,815 |
2019-07-11 | $25.56 | $25.78 | $25.49 | $25.56 | $23.74 | 36,102 |
2019-07-10 | $25.48 | $25.62 | $25.34 | $25.57 | $23.75 | 38,880 |
2019-07-09 | $24.95 | $25.30 | $24.95 | $25.13 | $23.34 | 75,392 |
2019-07-08 | $24.82 | $25.10 | $24.69 | $25.00 | $23.22 | 66,674 |
2019-07-05 | $24.30 | $24.73 | $24.23 | $24.72 | $22.96 | 38,461 |
2019-07-03 | $23.74 | $23.97 | $23.74 | $23.87 | $22.17 | 4,347 |
2019-07-02 | $23.62 | $24.00 | $23.62 | $23.72 | $22.03 | 10,424 |
2019-07-01 | $24.13 | $24.28 | $23.74 | $23.80 | $22.11 | 10,272 |
2019-06-28 | $23.77 | $24.06 | $23.77 | $24.05 | $22.34 | 44,450 |
2019-06-27 | $23.33 | $23.67 | $23.20 | $23.59 | $21.91 | 9,897 |
2019-06-26 | $23.58 | $23.58 | $23.38 | $23.45 | $21.78 | 9,341 |
2019-06-25 | $23.62 | $23.71 | $23.30 | $23.35 | $21.69 | 11,889 |
2019-06-24 | $23.66 | $23.89 | $23.64 | $23.84 | $22.14 | 4,957 |
2019-06-21 | $23.55 | $23.76 | $23.53 | $23.76 | $22.07 | 11,512 |
2019-06-20 | $23.86 | $23.96 | $23.43 | $23.83 | $22.13 | 11,107 |
2019-06-19 | $22.96 | $23.45 | $22.91 | $23.35 | $21.69 | 49,746 |
2019-06-18 | $22.88 | $23.09 | $22.88 | $23.09 | $21.45 | 25,688 |
2019-06-17 | $22.70 | $22.76 | $22.58 | $22.61 | $21.00 | 7,299 |
2019-06-14 | $22.76 | $22.76 | $22.52 | $22.63 | $21.02 | 6,683 |
2019-06-13 | $22.75 | $22.90 | $22.75 | $22.79 | $21.17 | 8,218 |
2019-06-12 | $22.59 | $22.73 | $22.46 | $22.46 | $20.86 | 9,072 |
2019-06-11 | $22.44 | $22.67 | $22.42 | $22.62 | $21.01 | 5,300 |
2019-06-10 | $22.37 | $22.41 | $22.29 | $22.34 | $20.75 | 1,687 |
2019-06-07 | $22.30 | $22.51 | $22.25 | $22.36 | $20.77 | 7,536 |
2019-06-06 | $22.26 | $22.28 | $22.07 | $22.17 | $20.59 | 2,768 |
2019-06-05 | $22.30 | $22.36 | $22.02 | $22.12 | $20.55 | 5,155 |
2019-06-04 | $22.07 | $22.30 | $22.07 | $22.28 | $20.70 | 37,098 |
2019-06-03 | $21.85 | $21.99 | $21.83 | $21.89 | $20.33 | 10,019 |
2019-05-31 | $21.42 | $21.80 | $21.42 | $21.74 | $20.19 | 81,297 |
2019-05-30 | $21.32 | $21.57 | $21.28 | $21.37 | $19.85 | 8,292 |
2019-05-29 | $20.95 | $21.21 | $20.92 | $21.16 | $19.65 | 59,446 |
2019-05-28 | $20.69 | $20.97 | $20.66 | $20.81 | $19.33 | 6,312 |
2019-05-24 | $20.48 | $20.51 | $20.36 | $20.43 | $18.98 | 8,256 |
2019-05-23 | $20.45 | $20.51 | $20.36 | $20.48 | $19.02 | 9,411 |
2019-05-22 | $20.78 | $20.93 | $20.52 | $20.52 | $19.06 | 7,714 |
2019-05-21 | $20.19 | $20.57 | $20.13 | $20.52 | $19.06 | 5,789 |
2019-05-20 | $19.55 | $19.90 | $19.54 | $19.86 | $18.45 | 8,869 |
2019-05-17 | $19.90 | $20.01 | $19.48 | $19.58 | $18.19 | 34,295 |
2019-05-16 | $20.35 | $20.47 | $20.16 | $20.16 | $18.73 | 9,768 |
2019-05-15 | $20.34 | $20.64 | $20.26 | $20.49 | $19.03 | 19,182 |
2019-05-14 | $20.79 | $20.87 | $20.73 | $20.77 | $19.29 | 4,727 |
2019-05-13 | $21.25 | $21.25 | $20.76 | $20.90 | $19.41 | 7,341 |
2019-05-10 | $21.63 | $21.63 | $21.30 | $21.52 | $19.99 | 6,534 |
2019-05-09 | $21.52 | $21.76 | $21.39 | $21.61 | $20.07 | 24,109 |
2019-05-08 | $21.87 | $21.94 | $21.78 | $21.78 | $20.23 | 12,529 |
2019-05-07 | $21.47 | $21.47 | $21.21 | $21.47 | $19.94 | 12,808 |
2019-05-06 | $21.49 | $21.71 | $21.47 | $21.69 | $20.15 | 17,834 |
2019-05-03 | $21.82 | $22.05 | $21.81 | $21.90 | $20.34 | 6,195 |
2019-05-02 | $21.76 | $21.78 | $21.57 | $21.78 | $20.23 | 18,069 |
2019-05-01 | $21.95 | $22.10 | $21.71 | $21.71 | $20.17 | 36,506 |
2019-04-30 | $21.86 | $21.99 | $21.72 | $21.99 | $20.43 | 10,363 |
2019-04-29 | $21.95 | $21.95 | $21.80 | $21.94 | $20.38 | 12,735 |
2019-04-26 | $22.01 | $22.03 | $21.81 | $21.82 | $20.27 | 9,894 |
2019-04-25 | $21.51 | $21.74 | $21.34 | $21.73 | $20.18 | 11,949 |
2019-04-24 | $21.70 | $21.70 | $21.32 | $21.46 | $19.93 | 12,103 |
2019-04-23 | $21.65 | $21.91 | $21.50 | $21.83 | $20.28 | 12,673 |
2019-04-22 | $21.64 | $21.64 | $21.49 | $21.57 | $20.04 | 9,282 |
2019-04-18 | $21.26 | $21.60 | $21.24 | $21.52 | $19.99 | 5,927 |
2019-04-17 | $21.68 | $21.68 | $21.21 | $21.27 | $19.76 | 13,777 |
2019-04-16 | $21.56 | $21.80 | $21.56 | $21.60 | $20.06 | 7,655 |
2019-04-15 | $21.68 | $21.78 | $21.52 | $21.65 | $20.11 | 5,415 |
2019-04-12 | $21.79 | $21.94 | $21.49 | $21.61 | $20.07 | 8,191 |
2019-04-11 | $22.14 | $22.14 | $21.84 | $21.93 | $20.37 | 26,182 |
2019-04-10 | $22.14 | $22.24 | $21.99 | $22.21 | $20.63 | 34,682 |
2019-04-09 | $22.08 | $22.08 | $21.86 | $21.95 | $20.39 | 10,642 |
2019-04-08 | $22.12 | $22.17 | $22.02 | $22.10 | $20.53 | 6,634 |
2019-04-05 | $22.04 | $22.21 | $22.00 | $22.05 | $20.48 | 30,334 |
2019-04-04 | $21.85 | $22.00 | $21.82 | $21.99 | $20.43 | 67,611 |
2019-04-03 | $22.01 | $22.06 | $21.63 | $21.71 | $20.17 | 30,364 |
2019-04-02 | $21.89 | $21.90 | $21.67 | $21.90 | $20.34 | 81,413 |
2019-04-01 | $21.80 | $21.80 | $21.66 | $21.80 | $20.25 | 54,514 |
2019-03-29 | $21.35 | $21.61 | $21.32 | $21.34 | $19.82 | 48,837 |
2019-03-28 | $20.68 | $21.26 | $20.63 | $21.18 | $19.67 | 24,079 |
2019-03-27 | $21.42 | $21.60 | $20.87 | $20.90 | $19.41 | 26,833 |
2019-03-26 | $21.95 | $21.96 | $21.70 | $21.93 | $20.37 | 10,727 |
2019-03-25 | $21.51 | $21.84 | $21.51 | $21.69 | $20.15 | 28,943 |
2019-03-22 | $21.82 | $21.96 | $21.43 | $21.43 | $19.91 | 43,641 |
2019-03-21 | $22.61 | $22.61 | $22.21 | $22.52 | $20.92 | 7,255 |
2019-03-20 | $22.99 | $23.20 | $22.77 | $23.01 | $21.37 | 42,369 |
2019-03-19 | $22.89 | $23.17 | $22.85 | $23.00 | $21.36 | 18,373 |
2019-03-18 | $22.43 | $22.88 | $22.43 | $22.80 | $21.18 | 15,543 |
2019-03-15 | $22.35 | $22.60 | $22.35 | $22.48 | $20.88 | 68,790 |
2019-03-14 | $22.40 | $22.49 | $22.28 | $22.34 | $20.75 | 9,060 |
2019-03-13 | $22.34 | $22.56 | $22.28 | $22.45 | $20.85 | 8,703 |
2019-03-12 | $22.39 | $22.55 | $22.36 | $22.45 | $20.85 | 6,265 |
2019-03-11 | $22.16 | $22.36 | $22.14 | $22.32 | $20.73 | 3,637 |
2019-03-08 | $21.64 | $21.99 | $21.56 | $21.88 | $20.32 | 11,520 |
2019-03-07 | $21.87 | $21.87 | $21.41 | $21.65 | $20.11 | 37,823 |
2019-03-06 | $22.41 | $22.41 | $21.77 | $21.94 | $20.38 | 13,711 |
2019-03-05 | $22.37 | $22.57 | $22.37 | $22.47 | $20.87 | 8,653 |
2019-03-04 | $22.47 | $22.48 | $22.27 | $22.40 | $20.81 | 9,449 |
2019-03-01 | $22.53 | $22.54 | $22.33 | $22.43 | $20.83 | 13,488 |
2019-02-28 | $22.92 | $22.92 | $22.65 | $22.73 | $21.11 | 66,345 |
2019-02-27 | $22.74 | $22.89 | $22.67 | $22.89 | $21.26 | 6,363 |
2019-02-26 | $22.60 | $22.76 | $22.56 | $22.72 | $21.10 | 12,510 |
2019-02-25 | $22.85 | $22.85 | $22.60 | $22.64 | $21.03 | 46,786 |
2019-02-22 | $22.46 | $22.61 | $22.42 | $22.51 | $20.91 | 7,818 |
2019-02-21 | $22.39 | $22.39 | $22.15 | $22.31 | $20.72 | 30,374 |
2019-02-20 | $22.75 | $22.80 | $22.53 | $22.55 | $20.95 | 17,560 |
2019-02-19 | $22.70 | $22.93 | $22.70 | $22.75 | $21.13 | 14,012 |
2019-02-15 | $22.75 | $22.87 | $22.59 | $22.81 | $21.19 | 65,605 |
2019-02-14 | $21.98 | $22.73 | $21.93 | $22.70 | $21.09 | 19,450 |
2019-02-13 | $22.42 | $22.44 | $22.18 | $22.21 | $20.63 | 4,378 |
2019-02-12 | $22.33 | $22.60 | $22.30 | $22.44 | $20.84 | 7,860 |
2019-02-11 | $22.32 | $22.32 | $22.04 | $22.18 | $20.60 | 6,541 |
2019-02-08 | $22.47 | $22.48 | $22.17 | $22.41 | $20.82 | 36,764 |
2019-02-07 | $22.71 | $22.73 | $22.37 | $22.48 | $20.88 | 18,730 |
2019-02-06 | $23.00 | $23.13 | $22.81 | $22.83 | $21.21 | 34,613 |
2019-02-05 | $23.28 | $23.50 | $23.21 | $23.38 | $21.72 | 21,494 |
2019-02-04 | $23.13 | $23.35 | $23.13 | $23.24 | $21.59 | 11,946 |
2019-02-01 | $23.24 | $23.44 | $23.15 | $23.25 | $21.60 | 26,147 |
2019-01-31 | $23.16 | $23.25 | $23.06 | $23.24 | $21.59 | 21,981 |
2019-01-30 | $22.61 | $22.90 | $22.46 | $22.86 | $21.23 | 30,149 |
2019-01-29 | $22.46 | $22.57 | $22.32 | $22.35 | $20.76 | 6,000 |
2019-01-28 | $22.03 | $22.29 | $21.95 | $22.11 | $20.54 | 59,041 |
2019-01-25 | $22.55 | $22.68 | $22.35 | $22.49 | $20.89 | 15,554 |
2019-01-24 | $22.09 | $22.46 | $22.01 | $22.25 | $20.67 | 34,863 |
2019-01-23 | $21.87 | $22.00 | $21.64 | $22.00 | $20.44 | 44,003 |
2019-01-22 | $21.94 | $21.98 | $21.42 | $21.56 | $20.03 | 30,502 |
2019-01-18 | $22.09 | $22.09 | $21.80 | $21.95 | $20.39 | 20,349 |
2019-01-17 | $21.64 | $22.08 | $21.61 | $21.90 | $20.34 | 21,659 |
2019-01-16 | $21.85 | $21.92 | $21.69 | $21.69 | $20.15 | 24,774 |
2019-01-15 | $22.10 | $22.14 | $21.83 | $21.94 | $20.38 | 68,740 |
2019-01-14 | $21.80 | $22.09 | $21.74 | $21.92 | $20.36 | 11,284 |
2019-01-11 | $21.67 | $21.86 | $21.54 | $21.81 | $20.26 | 14,807 |
2019-01-10 | $21.79 | $21.79 | $21.50 | $21.76 | $20.21 | 9,390 |
2019-01-09 | $21.66 | $21.82 | $21.58 | $21.68 | $20.14 | 35,463 |
2019-01-08 | $21.39 | $21.48 | $21.27 | $21.33 | $19.81 | 12,017 |
2019-01-07 | $21.60 | $21.66 | $21.14 | $21.25 | $19.74 | 11,989 |
2019-01-04 | $21.13 | $21.59 | $21.11 | $21.46 | $19.93 | 25,581 |
2019-01-03 | $21.15 | $21.25 | $21.01 | $21.24 | $19.73 | 35,235 |
2019-01-02 | $20.20 | $20.98 | $20.13 | $20.93 | $19.44 | 51,629 |
2018-12-31 | $20.24 | $20.24 | $19.86 | $20.02 | $18.60 | 104,576 |
2018-12-28 | $19.86 | $19.97 | $19.79 | $19.93 | $18.51 | 27,156 |
2018-12-27 | $19.39 | $19.89 | $19.29 | $19.89 | $18.48 | 29,830 |
2018-12-26 | $19.29 | $19.69 | $19.21 | $19.69 | $18.23 | 18,658 |
2018-12-24 | $19.19 | $19.70 | $19.19 | $19.28 | $17.85 | 19,402 |
2018-12-21 | $19.73 | $19.75 | $19.36 | $19.49 | $18.04 | 53,753 |
2018-12-20 | $19.80 | $19.82 | $19.60 | $19.76 | $18.29 | 33,764 |
2018-12-19 | $20.29 | $20.36 | $19.79 | $19.84 | $17.90 | 39,003 |
2018-12-18 | $20.04 | $20.22 | $20.00 | $20.08 | $18.12 | 13,772 |
2018-12-17 | $20.14 | $20.19 | $19.89 | $19.89 | $17.95 | 14,268 |
2018-12-14 | $20.14 | $20.26 | $20.05 | $20.07 | $18.11 | 9,938 |
2018-12-13 | $20.45 | $20.48 | $20.22 | $20.35 | $18.36 | 9,736 |
2018-12-12 | $20.50 | $20.52 | $20.37 | $20.38 | $18.39 | 27,655 |
2018-12-11 | $20.02 | $20.03 | $19.70 | $20.00 | $18.05 | 14,872 |
2018-12-10 | $19.94 | $19.94 | $19.59 | $19.73 | $17.80 | 18,209 |
2018-12-07 | $20.35 | $20.50 | $19.98 | $20.10 | $18.14 | 9,697 |
2018-12-06 | $19.91 | $20.41 | $19.77 | $20.41 | $18.42 | 18,144 |
2018-12-04 | $20.60 | $20.60 | $20.06 | $20.15 | $18.18 | 8,620 |
2018-12-03 | $20.84 | $20.84 | $20.49 | $20.55 | $18.54 | 18,391 |
2018-11-30 | $20.30 | $20.40 | $20.28 | $20.33 | $18.35 | 14,278 |
2018-11-29 | $20.39 | $20.43 | $20.25 | $20.25 | $18.27 | 3,774 |
2018-11-28 | $20.01 | $20.33 | $19.78 | $20.32 | $18.34 | 27,440 |
2018-11-27 | $19.43 | $19.93 | $19.43 | $19.92 | $17.98 | 19,641 |
2018-11-26 | $19.76 | $19.83 | $19.27 | $19.34 | $17.45 | 32,485 |
2018-11-23 | $20.12 | $20.12 | $19.96 | $20.04 | $18.08 | 31,838 |
2018-11-21 | $20.35 | $20.35 | $20.09 | $20.09 | $18.13 | 26,831 |
2018-11-20 | $20.13 | $20.32 | $19.90 | $19.91 | $17.97 | 69,931 |
2018-11-19 | $20.62 | $20.62 | $20.37 | $20.50 | $18.50 | 17,505 |
2018-11-16 | $20.47 | $20.75 | $20.44 | $20.68 | $18.66 | 26,676 |
2018-11-15 | $20.08 | $20.64 | $20.08 | $20.48 | $18.48 | 86,591 |
2018-11-14 | $20.00 | $20.18 | $19.78 | $20.05 | $18.09 | 84,311 |
2018-11-13 | $20.00 | $20.00 | $19.66 | $19.78 | $17.85 | 102,651 |
2018-11-12 | $20.30 | $20.37 | $20.13 | $20.14 | $18.17 | 5,746 |
2018-11-09 | $20.47 | $20.47 | $20.14 | $20.44 | $18.44 | 110,546 |
2018-11-08 | $20.77 | $20.77 | $20.29 | $20.31 | $18.33 | 54,776 |
2018-11-07 | $20.94 | $20.94 | $20.65 | $20.93 | $18.89 | 35,972 |
2018-11-06 | $21.14 | $21.14 | $20.79 | $20.83 | $18.80 | 92,954 |
2018-11-05 | $21.26 | $21.26 | $21.07 | $21.14 | $19.08 | 9,061 |
2018-11-02 | $21.24 | $21.34 | $21.00 | $21.24 | $19.17 | 66,659 |
2018-11-01 | $20.75 | $21.08 | $20.73 | $20.97 | $18.92 | 25,813 |
2018-10-31 | $20.69 | $20.76 | $20.32 | $20.53 | $18.53 | 145,705 |
2018-10-30 | $20.21 | $20.67 | $20.18 | $20.66 | $18.64 | 94,532 |
2018-10-29 | $21.12 | $21.13 | $19.89 | $20.12 | $18.16 | 151,472 |
2018-10-26 | $20.12 | $20.62 | $20.05 | $20.62 | $18.61 | 75,075 |
2018-10-25 | $19.81 | $20.23 | $19.77 | $20.14 | $18.17 | 17,850 |
2018-10-24 | $20.36 | $20.36 | $19.61 | $19.61 | $17.70 | 72,105 |
2018-10-23 | $19.86 | $20.19 | $19.70 | $20.17 | $18.20 | 40,925 |
2018-10-22 | $20.16 | $20.38 | $20.10 | $20.21 | $18.24 | 84,966 |
2018-10-19 | $19.76 | $19.84 | $19.63 | $19.79 | $17.86 | 21,962 |
2018-10-18 | $19.72 | $19.75 | $19.44 | $19.44 | $17.54 | 46,874 |
2018-10-17 | $19.25 | $19.79 | $19.25 | $19.76 | $17.83 | 32,133 |
2018-10-16 | $19.09 | $19.36 | $19.09 | $19.36 | $17.47 | 29,227 |
2018-10-15 | $19.11 | $19.11 | $18.73 | $18.80 | $16.96 | 23,922 |
2018-10-12 | $19.22 | $19.52 | $19.05 | $19.13 | $17.26 | 44,138 |
2018-10-11 | $19.28 | $19.28 | $18.67 | $18.73 | $16.90 | 40,326 |
2018-10-10 | $19.40 | $19.40 | $18.94 | $18.94 | $17.09 | 32,987 |
2018-10-09 | $19.50 | $19.83 | $19.42 | $19.69 | $17.77 | 61,441 |
2018-10-08 | $19.65 | $20.00 | $19.21 | $19.46 | $17.56 | 139,100 |
2018-10-05 | $18.19 | $18.40 | $18.06 | $18.27 | $16.49 | 49,673 |
2018-10-04 | $18.00 | $18.05 | $17.69 | $18.04 | $16.28 | 19,096 |
2018-10-03 | $18.33 | $18.46 | $17.80 | $18.08 | $16.31 | 54,492 |
2018-10-02 | $17.20 | $17.57 | $17.13 | $17.51 | $15.80 | 89,824 |
2018-10-01 | $16.99 | $16.99 | $16.66 | $16.67 | $15.04 | 34,288 |
2018-09-28 | $17.05 | $17.19 | $16.92 | $17.02 | $15.36 | 9,003 |
2018-09-27 | $17.06 | $17.21 | $16.95 | $17.18 | $15.50 | 11,650 |
2018-09-26 | $16.88 | $17.00 | $16.83 | $16.85 | $15.20 | 7,062 |
2018-09-25 | $16.52 | $16.70 | $16.40 | $16.70 | $15.07 | 22,138 |
2018-09-24 | $17.07 | $17.12 | $16.59 | $16.70 | $15.07 | 83,670 |
2018-09-21 | $16.80 | $17.17 | $16.80 | $17.07 | $15.40 | 102,332 |
2018-09-20 | $16.79 | $16.86 | $16.58 | $16.79 | $15.15 | 65,045 |
2018-09-19 | $16.50 | $16.69 | $16.40 | $16.55 | $14.93 | 9,102 |
2018-09-18 | $16.40 | $16.53 | $16.36 | $16.46 | $14.85 | 8,369 |
2018-09-17 | $16.13 | $16.34 | $16.10 | $16.34 | $14.74 | 13,212 |
2018-09-14 | $16.19 | $16.19 | $15.93 | $16.17 | $14.59 | 11,525 |
2018-09-13 | $16.27 | $16.37 | $16.00 | $16.00 | $14.44 | 16,825 |
2018-09-12 | $16.54 | $16.55 | $16.29 | $16.29 | $14.70 | 5,920 |
2018-09-11 | $16.50 | $16.50 | $16.25 | $16.30 | $14.71 | 26,946 |
2018-09-10 | $16.95 | $17.05 | $16.76 | $16.87 | $15.22 | 17,519 |
2018-09-07 | $17.09 | $17.15 | $16.94 | $17.03 | $15.37 | 17,116 |
2018-09-06 | $16.74 | $16.82 | $16.62 | $16.82 | $15.18 | 9,225 |
2018-09-05 | $16.70 | $16.74 | $16.56 | $16.70 | $15.07 | 8,446 |
2018-09-04 | $16.82 | $16.88 | $16.60 | $16.60 | $14.98 | 50,144 |
2018-08-31 | $17.08 | $17.40 | $16.94 | $17.40 | $15.70 | 144,907 |
2018-08-30 | $17.31 | $17.31 | $16.91 | $17.03 | $15.37 | 19,912 |
2018-08-29 | $17.35 | $17.44 | $17.26 | $17.44 | $15.74 | 10,341 |
2018-08-28 | $17.47 | $17.47 | $17.16 | $17.33 | $15.64 | 8,629 |
2018-08-27 | $17.38 | $17.65 | $17.35 | $17.57 | $15.85 | 17,229 |
2018-08-24 | $17.37 | $17.37 | $17.04 | $17.16 | $15.48 | 11,800 |
2018-08-23 | $17.65 | $17.66 | $17.08 | $17.08 | $15.41 | 34,334 |
2018-08-22 | $17.44 | $17.70 | $17.32 | $17.66 | $15.94 | 17,820 |
2018-08-21 | $18.05 | $18.11 | $17.52 | $17.52 | $15.81 | 9,548 |
2018-08-20 | $18.26 | $18.30 | $18.07 | $18.14 | $16.37 | 8,781 |
2018-08-17 | $18.18 | $18.29 | $18.08 | $18.25 | $16.47 | 13,427 |
2018-08-16 | $18.74 | $18.74 | $18.42 | $18.42 | $16.62 | 11,899 |
2018-08-15 | $18.61 | $18.61 | $18.28 | $18.42 | $16.62 | 22,717 |
2018-08-14 | $18.59 | $18.91 | $18.58 | $18.87 | $17.03 | 10,797 |
2018-08-13 | $18.22 | $18.42 | $18.10 | $18.34 | $16.55 | 14,925 |
2018-08-10 | $18.61 | $18.97 | $18.35 | $18.44 | $16.64 | 38,493 |
2018-08-09 | $19.06 | $19.16 | $18.93 | $19.11 | $17.24 | 8,317 |
2018-08-08 | $19.71 | $19.71 | $19.48 | $19.49 | $17.59 | 14,343 |
2018-08-07 | $19.95 | $20.05 | $19.51 | $19.54 | $17.63 | 22,714 |
2018-08-06 | $19.95 | $20.05 | $19.87 | $19.87 | $17.93 | 54,467 |
2018-08-03 | $19.72 | $19.99 | $19.67 | $19.92 | $17.98 | 8,503 |
2018-08-02 | $19.36 | $19.58 | $19.36 | $19.51 | $17.61 | 12,549 |
2018-08-01 | $19.41 | $19.51 | $19.29 | $19.35 | $17.46 | 14,309 |
2018-07-31 | $19.48 | $19.53 | $19.28 | $19.28 | $17.40 | 12,679 |
2018-07-30 | $19.90 | $19.95 | $19.66 | $19.66 | $17.74 | 7,206 |
2018-07-27 | $19.84 | $19.92 | $19.76 | $19.77 | $17.84 | 11,192 |
2018-07-26 | $19.99 | $19.99 | $19.64 | $19.72 | $17.79 | 8,710 |
2018-07-25 | $19.93 | $20.23 | $19.93 | $20.16 | $18.19 | 17,039 |
2018-07-24 | $19.71 | $19.90 | $19.71 | $19.79 | $17.86 | 8,675 |
2018-07-23 | $19.61 | $19.61 | $19.40 | $19.49 | $17.59 | 2,987 |
2018-07-20 | $19.61 | $19.81 | $19.61 | $19.63 | $17.71 | 26,976 |
2018-07-19 | $18.69 | $18.95 | $18.63 | $18.94 | $17.09 | 5,250 |
2018-07-18 | $18.84 | $18.99 | $18.84 | $18.89 | $17.05 | 7,462 |
2018-07-17 | $18.74 | $18.99 | $18.74 | $18.96 | $17.11 | 6,349 |
2018-07-16 | $18.64 | $18.75 | $18.56 | $18.68 | $16.86 | 4,534 |
2018-07-13 | $18.28 | $18.64 | $18.26 | $18.60 | $16.78 | 12,087 |
2018-07-12 | $18.29 | $18.34 | $18.16 | $18.29 | $16.50 | 6,581 |
2018-07-11 | $18.56 | $18.56 | $18.12 | $18.14 | $16.37 | 11,029 |
2018-07-10 | $18.43 | $18.64 | $18.40 | $18.63 | $16.81 | 22,091 |
2018-07-09 | $18.50 | $18.50 | $18.26 | $18.42 | $16.62 | 9,348 |
2018-07-06 | $17.82 | $18.35 | $17.82 | $18.34 | $16.55 | 13,928 |
2018-07-05 | $18.01 | $18.02 | $17.89 | $17.92 | $16.17 | 16,240 |
2018-07-03 | $17.93 | $18.09 | $17.93 | $18.06 | $16.30 | 6,468 |
2018-07-02 | $17.80 | $17.80 | $17.68 | $17.71 | $15.98 | 5,005 |
2018-06-29 | $18.00 | $18.05 | $17.88 | $17.92 | $16.17 | 12,905 |
2018-06-28 | $17.88 | $17.90 | $17.76 | $17.82 | $16.08 | 11,620 |
2018-06-27 | $18.09 | $18.15 | $17.70 | $17.77 | $16.04 | 32,611 |
2018-06-26 | $18.31 | $18.35 | $18.19 | $18.27 | $16.49 | 8,973 |
2018-06-25 | $18.36 | $18.39 | $18.16 | $18.39 | $16.59 | 11,223 |
2018-06-22 | $18.50 | $18.50 | $18.17 | $18.26 | $16.48 | 12,454 |
2018-06-21 | $18.48 | $18.48 | $18.22 | $18.27 | $16.49 | 13,783 |
2018-06-20 | $18.74 | $18.75 | $18.45 | $18.45 | $16.65 | 25,781 |
2018-06-19 | $18.18 | $18.56 | $18.11 | $18.53 | $16.72 | 15,727 |
2018-06-18 | $18.35 | $18.35 | $18.17 | $18.29 | $16.50 | 12,490 |
2018-06-15 | $18.40 | $18.58 | $18.18 | $18.48 | $16.68 | 23,915 |
2018-06-14 | $19.01 | $19.01 | $18.27 | $18.27 | $16.49 | 39,453 |
2018-06-13 | $19.00 | $19.00 | $18.81 | $18.89 | $17.05 | 19,258 |
2018-06-12 | $18.86 | $19.19 | $18.84 | $18.90 | $17.05 | 10,093 |
2018-06-11 | $19.07 | $19.27 | $18.87 | $18.89 | $17.05 | 30,380 |
2018-06-08 | $18.80 | $19.16 | $18.31 | $19.07 | $17.21 | 24,013 |
2018-06-07 | $18.68 | $18.68 | $17.34 | $18.03 | $16.27 | 49,926 |
2018-06-06 | $19.33 | $19.33 | $19.05 | $19.08 | $17.22 | 42,002 |
2018-06-05 | $20.10 | $20.10 | $19.49 | $19.49 | $17.59 | 32,419 |
2018-06-04 | $20.10 | $20.19 | $20.02 | $20.18 | $18.21 | 7,561 |
2018-06-01 | $19.78 | $20.00 | $19.63 | $19.79 | $17.86 | 16,535 |
2018-05-31 | $19.59 | $19.61 | $19.50 | $19.50 | $17.60 | 17,652 |
2018-05-30 | $19.47 | $19.47 | $19.28 | $19.47 | $17.57 | 11,728 |
2018-05-29 | $19.31 | $19.61 | $19.16 | $19.20 | $17.33 | 46,585 |
2018-05-25 | $20.61 | $20.61 | $20.25 | $20.27 | $18.29 | 36,932 |
2018-05-24 | $20.56 | $20.56 | $20.39 | $20.53 | $18.53 | 7,274 |
2018-05-23 | $20.95 | $20.95 | $20.71 | $20.71 | $18.69 | 4,306 |
2018-05-22 | $20.61 | $21.00 | $20.58 | $20.95 | $18.90 | 6,722 |
2018-05-21 | $20.31 | $20.31 | $20.12 | $20.25 | $18.27 | 9,853 |
2018-05-18 | $19.81 | $19.99 | $19.65 | $19.93 | $17.98 | 30,816 |
2018-05-17 | $20.86 | $20.86 | $20.22 | $20.32 | $18.34 | 33,697 |
2018-05-16 | $20.88 | $20.89 | $20.80 | $20.88 | $18.84 | 11,812 |
2018-05-15 | $20.63 | $20.72 | $20.31 | $20.71 | $18.69 | 28,561 |
2018-05-14 | $21.64 | $21.64 | $21.12 | $21.17 | $19.10 | 14,472 |
2018-05-11 | $22.05 | $22.06 | $21.56 | $21.56 | $19.46 | 7,838 |
2018-05-10 | $21.98 | $22.16 | $21.98 | $22.05 | $19.90 | 11,941 |
2018-05-09 | $21.68 | $21.68 | $21.49 | $21.59 | $19.48 | 72,385 |
2018-05-08 | $21.70 | $21.72 | $21.39 | $21.66 | $19.55 | 11,972 |
2018-05-07 | $21.93 | $22.07 | $21.71 | $21.72 | $19.60 | 13,525 |
2018-05-04 | $21.99 | $22.11 | $21.99 | $22.02 | $19.87 | 12,567 |
2018-05-03 | $22.21 | $22.21 | $21.93 | $22.01 | $19.86 | 15,718 |
2018-05-02 | $22.51 | $22.51 | $22.20 | $22.21 | $20.04 | 51,489 |
2018-05-01 | $22.47 | $22.66 | $22.33 | $22.53 | $20.33 | 5,238 |
2018-04-30 | $23.13 | $23.13 | $22.77 | $22.78 | $20.56 | 2,456 |
2018-04-27 | $23.29 | $23.29 | $23.00 | $23.01 | $20.76 | 6,962 |
2018-04-26 | $22.78 | $23.00 | $22.78 | $22.95 | $20.71 | 12,568 |
2018-04-25 | $22.61 | $22.71 | $22.42 | $22.69 | $20.47 | 43,039 |
2018-04-24 | $22.97 | $23.01 | $22.85 | $22.86 | $20.63 | 26,684 |
2018-04-23 | $23.16 | $23.21 | $23.02 | $23.15 | $20.89 | 7,698 |
2018-04-20 | $23.31 | $23.36 | $23.09 | $23.28 | $21.01 | 7,295 |
2018-04-19 | $23.39 | $23.43 | $23.23 | $23.35 | $21.07 | 3,424 |
2018-04-18 | $23.38 | $23.52 | $23.30 | $23.44 | $21.15 | 7,723 |
2018-04-17 | $22.84 | $23.09 | $22.84 | $23.08 | $20.83 | 22,595 |
2018-04-16 | $23.00 | $23.00 | $22.58 | $22.66 | $20.45 | 19,160 |
2018-04-13 | $23.20 | $23.20 | $22.82 | $22.85 | $20.62 | 7,433 |
2018-04-12 | $23.27 | $23.27 | $23.07 | $23.12 | $20.86 | 10,554 |
2018-04-11 | $22.96 | $23.15 | $22.96 | $23.08 | $20.83 | 4,197 |
2018-04-10 | $22.84 | $22.99 | $22.73 | $22.89 | $20.66 | 6,595 |
2018-04-09 | $23.40 | $23.40 | $22.66 | $22.67 | $20.46 | 22,383 |
2018-04-06 | $23.58 | $23.58 | $23.14 | $23.31 | $21.03 | 17,303 |
2018-04-05 | $23.92 | $23.92 | $23.52 | $23.55 | $21.25 | 15,863 |
2018-04-04 | $23.03 | $23.31 | $22.87 | $23.27 | $21.00 | 25,126 |
2018-04-03 | $23.81 | $23.81 | $23.33 | $23.37 | $21.09 | 14,912 |
2018-04-02 | $23.94 | $23.94 | $23.45 | $23.48 | $21.19 | 27,429 |
2018-03-29 | $23.57 | $23.97 | $23.57 | $23.97 | $21.63 | 6,642 |
2018-03-28 | $23.50 | $23.51 | $23.15 | $23.32 | $21.04 | 17,842 |
2018-03-27 | $23.93 | $23.95 | $23.51 | $23.53 | $21.23 | 8,537 |
2018-03-26 | $24.08 | $24.30 | $23.85 | $23.95 | $21.61 | 6,828 |
2018-03-23 | $23.98 | $23.98 | $23.76 | $23.76 | $21.44 | 4,760 |
2018-03-22 | $24.08 | $24.15 | $23.86 | $23.87 | $21.54 | 15,346 |
2018-03-21 | $24.04 | $24.18 | $24.02 | $24.11 | $21.76 | 9,213 |
2018-03-20 | $24.13 | $24.13 | $23.92 | $23.92 | $21.58 | 9,736 |
2018-03-19 | $24.30 | $24.40 | $24.05 | $24.17 | $21.81 | 28,249 |
2018-03-16 | $24.26 | $24.47 | $24.26 | $24.41 | $22.03 | 13,619 |
2018-03-15 | $24.35 | $24.38 | $24.25 | $24.30 | $21.93 | 25,255 |
2018-03-14 | $24.93 | $24.93 | $24.49 | $24.59 | $22.19 | 64,987 |
2018-03-13 | $24.90 | $24.99 | $24.66 | $24.70 | $22.29 | 11,828 |
2018-03-12 | $24.74 | $24.77 | $24.58 | $24.67 | $22.26 | 16,263 |
2018-03-09 | $24.55 | $24.67 | $24.35 | $24.41 | $22.03 | 14,924 |
2018-03-08 | $24.29 | $24.29 | $23.97 | $24.08 | $21.73 | 7,532 |
2018-03-07 | $24.36 | $24.36 | $24.11 | $24.29 | $21.92 | 20,594 |
2018-03-06 | $24.77 | $24.86 | $24.63 | $24.67 | $22.26 | 13,813 |
2018-03-05 | $24.44 | $24.60 | $24.33 | $24.50 | $22.11 | 61,913 |
2018-03-02 | $24.40 | $24.50 | $24.11 | $24.46 | $22.07 | 14,033 |
2018-03-01 | $24.69 | $24.75 | $24.48 | $24.56 | $22.16 | 8,681 |
2018-02-28 | $24.97 | $24.97 | $24.57 | $24.57 | $22.17 | 22,443 |
2018-02-27 | $25.10 | $25.15 | $24.79 | $24.84 | $22.41 | 11,496 |
2018-02-26 | $25.16 | $25.20 | $25.01 | $25.10 | $22.65 | 13,759 |
2018-02-23 | $24.94 | $25.00 | $24.80 | $24.95 | $22.51 | 7,738 |
2018-02-22 | $24.79 | $24.87 | $24.71 | $24.71 | $22.30 | 18,066 |
2018-02-21 | $24.76 | $24.88 | $24.53 | $24.53 | $22.14 | 32,228 |
2018-02-20 | $24.40 | $24.82 | $24.40 | $24.60 | $22.20 | 36,691 |
2018-02-16 | $24.26 | $24.53 | $24.26 | $24.38 | $22.00 | 10,347 |
2018-02-15 | $24.52 | $24.60 | $24.32 | $24.37 | $21.99 | 158,181 |
2018-02-14 | $23.71 | $24.41 | $23.71 | $24.27 | $21.90 | 30,839 |
2018-02-13 | $23.80 | $23.93 | $23.70 | $23.81 | $21.49 | 23,476 |
2018-02-12 | $23.61 | $23.97 | $23.61 | $23.76 | $21.44 | 30,558 |
2018-02-09 | $23.59 | $23.93 | $23.00 | $23.56 | $21.26 | 67,438 |
2018-02-08 | $24.13 | $24.13 | $23.28 | $23.28 | $21.01 | 69,523 |
2018-02-07 | $24.35 | $24.38 | $23.84 | $23.85 | $21.52 | 21,967 |
2018-02-06 | $23.66 | $24.53 | $23.25 | $24.38 | $22.00 | 22,423 |
2018-02-05 | $24.46 | $24.51 | $23.68 | $23.82 | $21.49 | 81,300 |
2018-02-02 | $25.03 | $25.21 | $24.70 | $24.70 | $22.29 | 53,559 |
2018-02-01 | $25.45 | $25.71 | $25.45 | $25.60 | $23.10 | 59,330 |
2018-01-31 | $25.44 | $25.63 | $25.21 | $25.28 | $22.81 | 34,973 |
2018-01-30 | $25.21 | $25.23 | $25.00 | $25.13 | $22.68 | 82,126 |
2018-01-29 | $25.70 | $25.71 | $25.37 | $25.50 | $23.01 | 22,393 |
2018-01-26 | $25.56 | $25.87 | $25.56 | $25.87 | $23.34 | 59,753 |
2018-01-25 | $25.42 | $25.89 | $25.30 | $25.66 | $23.15 | 79,118 |
2018-01-24 | $24.71 | $25.34 | $24.61 | $25.29 | $22.82 | 58,350 |
2018-01-23 | $24.13 | $24.32 | $23.92 | $23.97 | $21.63 | 84,752 |
2018-01-22 | $24.58 | $24.60 | $24.37 | $24.49 | $22.10 | 24,258 |
2018-01-19 | $24.58 | $24.62 | $24.39 | $24.58 | $22.18 | 41,189 |
2018-01-18 | $24.57 | $24.57 | $24.31 | $24.39 | $22.01 | 18,616 |
2018-01-17 | $24.42 | $24.47 | $24.32 | $24.42 | $22.04 | 21,076 |
2018-01-16 | $24.54 | $24.63 | $24.27 | $24.32 | $21.95 | 38,002 |
2018-01-12 | $24.31 | $24.41 | $24.26 | $24.41 | $22.03 | 106,609 |
2018-01-11 | $24.15 | $24.38 | $24.08 | $24.31 | $21.94 | 42,797 |
2018-01-10 | $24.09 | $24.10 | $23.95 | $24.02 | $21.67 | 56,915 |
2018-01-09 | $24.20 | $24.20 | $24.03 | $24.03 | $21.68 | 34,196 |
2018-01-08 | $24.26 | $24.37 | $24.16 | $24.21 | $21.85 | 41,699 |
2018-01-05 | $24.22 | $24.39 | $24.20 | $24.35 | $21.97 | 35,704 |
2018-01-04 | $24.40 | $24.41 | $24.27 | $24.36 | $21.98 | 52,730 |
2018-01-03 | $24.17 | $24.25 | $24.07 | $24.18 | $21.82 | 60,318 |
2018-01-02 | $23.88 | $24.07 | $23.72 | $24.07 | $21.72 | 80,657 |
2017-12-29 | $23.40 | $23.58 | $23.32 | $23.45 | $21.16 | 124,682 |
2017-12-28 | $23.40 | $23.40 | $23.26 | $23.36 | $21.08 | 33,333 |
2017-12-27 | $23.11 | $23.14 | $23.02 | $23.10 | $20.84 | 29,841 |
2017-12-26 | $22.97 | $23.03 | $22.87 | $22.98 | $20.74 | 46,377 |
2017-12-22 | $22.71 | $22.72 | $22.48 | $22.72 | $20.50 | 33,932 |
2017-12-21 | $22.43 | $22.69 | $22.43 | $22.67 | $20.46 | 18,771 |
2017-12-20 | $22.45 | $22.59 | $22.41 | $22.41 | $20.22 | 40,550 |
2017-12-19 | $22.45 | $22.53 | $22.17 | $22.26 | $20.09 | 47,775 |
2017-12-18 | $22.64 | $22.74 | $22.44 | $22.45 | $20.26 | 26,150 |
2017-12-15 | $23.21 | $23.34 | $23.05 | $23.30 | $20.07 | 25,871 |
2017-12-14 | $22.93 | $23.00 | $22.76 | $22.84 | $19.68 | 10,551 |
2017-12-13 | $23.50 | $23.76 | $23.02 | $23.02 | $19.83 | 52,577 |
2017-12-12 | $23.04 | $23.75 | $22.99 | $23.73 | $20.45 | 328,400 |
2017-12-11 | $23.43 | $23.56 | $23.21 | $23.31 | $20.08 | 12,828 |
2017-12-08 | $23.51 | $23.93 | $23.17 | $23.34 | $20.11 | 31,966 |
2017-12-07 | $23.06 | $23.34 | $22.95 | $23.24 | $20.02 | 53,692 |
2017-12-06 | $23.71 | $23.77 | $23.37 | $23.66 | $20.38 | 30,707 |
2017-12-05 | $23.75 | $23.90 | $23.38 | $23.47 | $20.22 | 16,331 |
2017-12-04 | $23.42 | $23.60 | $23.30 | $23.53 | $20.27 | 36,491 |
2017-12-01 | $23.37 | $23.41 | $23.20 | $23.23 | $20.01 | 27,131 |
2017-11-30 | $23.30 | $23.40 | $23.01 | $23.20 | $19.99 | 72,751 |
2017-11-29 | $24.25 | $24.25 | $23.78 | $23.90 | $20.59 | 359,532 |
2017-11-28 | $24.32 | $24.57 | $24.24 | $24.39 | $21.01 | 153,379 |
2017-11-27 | $24.30 | $24.34 | $24.04 | $24.16 | $20.82 | 143,226 |
2017-11-24 | $24.39 | $24.44 | $24.35 | $24.40 | $21.02 | 23,542 |
2017-11-22 | $24.19 | $24.47 | $24.12 | $24.31 | $20.94 | 37,883 |
2017-11-21 | $24.00 | $24.37 | $23.97 | $24.19 | $20.84 | 68,213 |
2017-11-20 | $23.66 | $23.76 | $23.62 | $23.76 | $20.47 | 51,750 |
2017-11-17 | $23.29 | $23.90 | $23.29 | $23.53 | $20.27 | 53,373 |
2017-11-16 | $22.97 | $23.28 | $22.71 | $23.26 | $20.04 | 46,268 |
2017-11-15 | $22.18 | $22.59 | $22.18 | $22.40 | $19.30 | 21,909 |
2017-11-14 | $22.91 | $22.91 | $22.23 | $22.26 | $19.18 | 59,337 |
2017-11-13 | $22.72 | $22.93 | $22.62 | $22.88 | $19.71 | 37,495 |
2017-11-10 | $23.10 | $23.10 | $22.73 | $22.86 | $19.69 | 251,861 |
2017-11-09 | $23.47 | $23.49 | $23.29 | $23.43 | $20.19 | 17,185 |
2017-11-08 | $23.63 | $23.87 | $23.39 | $23.76 | $20.47 | 49,559 |
2017-11-07 | $23.44 | $23.44 | $22.95 | $23.15 | $19.95 | 46,239 |
2017-11-06 | $23.72 | $23.88 | $23.45 | $23.88 | $20.57 | 19,868 |
2017-11-03 | $24.02 | $24.02 | $23.16 | $23.45 | $20.20 | 30,030 |
2017-11-02 | $24.07 | $24.35 | $23.62 | $23.86 | $20.56 | 34,797 |
2017-11-01 | $24.01 | $24.22 | $23.96 | $24.05 | $20.72 | 17,763 |
2017-10-31 | $23.97 | $23.97 | $23.73 | $23.90 | $20.59 | 186,846 |
2017-10-30 | $24.49 | $24.67 | $23.85 | $23.96 | $20.64 | 33,677 |
2017-10-27 | $24.44 | $24.75 | $24.32 | $24.69 | $21.27 | 26,433 |
2017-10-26 | $25.01 | $25.04 | $24.20 | $24.21 | $20.86 | 33,321 |
2017-10-25 | $25.06 | $25.06 | $24.62 | $25.04 | $21.57 | 19,048 |
2017-10-24 | $24.86 | $24.94 | $24.57 | $24.87 | $21.43 | 42,525 |
2017-10-23 | $25.34 | $25.38 | $24.77 | $24.79 | $21.36 | 37,474 |
2017-10-20 | $25.55 | $25.55 | $25.40 | $25.40 | $21.88 | 24,709 |
2017-10-19 | $25.29 | $25.40 | $25.15 | $25.39 | $21.88 | 6,639 |
2017-10-18 | $25.41 | $25.55 | $25.24 | $25.48 | $21.95 | 27,463 |
2017-10-17 | $25.34 | $25.34 | $25.00 | $25.19 | $21.70 | 22,887 |
2017-10-16 | $25.63 | $25.71 | $25.39 | $25.46 | $21.94 | 34,634 |
2017-10-13 | $25.73 | $25.82 | $25.64 | $25.78 | $22.21 | 33,230 |
2017-10-12 | $25.76 | $25.76 | $25.60 | $25.63 | $22.08 | 12,256 |
2017-10-11 | $25.81 | $25.81 | $25.62 | $25.75 | $22.19 | 31,776 |
2017-10-10 | $25.57 | $25.65 | $25.45 | $25.60 | $22.06 | 10,248 |
2017-10-09 | $25.49 | $25.49 | $25.12 | $25.21 | $21.72 | 40,832 |
2017-10-06 | $25.29 | $25.60 | $25.04 | $25.56 | $22.02 | 40,549 |
2017-10-05 | $26.02 | $26.12 | $25.65 | $25.74 | $22.18 | 50,027 |
2017-10-04 | $25.50 | $25.86 | $25.50 | $25.83 | $22.25 | 60,960 |
2017-10-03 | $25.06 | $25.45 | $25.06 | $25.40 | $21.88 | 56,234 |
2017-10-02 | $24.75 | $24.93 | $24.75 | $24.90 | $21.45 | 29,002 |
2017-09-29 | $24.45 | $24.76 | $24.44 | $24.74 | $21.32 | 205,190 |
2017-09-28 | $24.06 | $24.34 | $23.99 | $24.10 | $20.76 | 90,791 |
2017-09-27 | $24.44 | $24.44 | $23.93 | $24.09 | $20.76 | 67,431 |
2017-09-26 | $24.63 | $24.83 | $24.60 | $24.61 | $21.20 | 19,708 |
2017-09-25 | $25.35 | $25.62 | $24.70 | $24.71 | $21.29 | 34,725 |
2017-09-22 | $25.32 | $25.55 | $24.78 | $25.55 | $22.01 | 104,014 |
2017-09-21 | $25.68 | $25.68 | $25.36 | $25.42 | $21.90 | 30,542 |
2017-09-20 | $25.89 | $25.90 | $25.51 | $25.65 | $22.10 | 18,841 |
2017-09-19 | $25.81 | $25.83 | $25.55 | $25.65 | $22.10 | 34,776 |
2017-09-18 | $25.95 | $26.12 | $25.70 | $25.73 | $22.17 | 131,436 |
2017-09-15 | $25.64 | $25.87 | $25.49 | $25.85 | $22.27 | 214,112 |
2017-09-14 | $25.11 | $25.49 | $24.70 | $25.48 | $21.95 | 20,762 |
2017-09-13 | $24.86 | $25.19 | $24.82 | $25.15 | $21.67 | 31,004 |
2017-09-12 | $25.32 | $25.32 | $24.92 | $24.94 | $21.49 | 48,252 |
2017-09-11 | $25.52 | $25.59 | $25.34 | $25.38 | $21.87 | 64,241 |
2017-09-08 | $25.25 | $25.26 | $25.05 | $25.20 | $21.71 | 26,688 |
2017-09-07 | $25.10 | $25.44 | $25.10 | $25.25 | $21.75 | 87,031 |
2017-09-06 | $24.75 | $25.09 | $24.60 | $25.04 | $21.57 | 65,464 |
2017-09-05 | $24.68 | $24.81 | $24.24 | $24.51 | $21.12 | 64,252 |
2017-09-01 | $23.98 | $24.12 | $23.75 | $24.02 | $20.69 | 77,983 |
2017-08-31 | $23.66 | $23.72 | $23.54 | $23.54 | $20.28 | 106,555 |
2017-08-30 | $23.33 | $23.45 | $23.20 | $23.45 | $20.20 | 35,660 |
2017-08-29 | $23.12 | $23.36 | $23.11 | $23.31 | $20.08 | 155,041 |
2017-08-28 | $23.20 | $23.36 | $23.16 | $23.31 | $20.08 | 46,537 |
2017-08-25 | $23.20 | $23.24 | $23.11 | $23.12 | $19.92 | 29,861 |
2017-08-24 | $23.01 | $23.21 | $23.00 | $23.15 | $19.95 | 49,418 |
2017-08-23 | $22.64 | $22.97 | $22.64 | $22.97 | $19.79 | 25,948 |
2017-08-22 | $22.77 | $22.79 | $22.46 | $22.51 | $19.39 | 63,249 |
2017-08-21 | $22.61 | $22.70 | $22.39 | $22.52 | $19.40 | 44,896 |
2017-08-18 | $22.30 | $22.51 | $21.94 | $22.45 | $19.34 | 27,949 |
2017-08-17 | $22.38 | $22.57 | $21.96 | $22.01 | $18.96 | 18,901 |
2017-08-16 | $22.36 | $22.51 | $22.23 | $22.46 | $19.35 | 17,994 |
2017-08-15 | $22.12 | $22.21 | $22.08 | $22.20 | $19.13 | 6,737 |
2017-08-14 | $21.85 | $22.28 | $21.85 | $22.00 | $18.95 | 23,030 |
2017-08-11 | $21.81 | $22.06 | $21.52 | $21.91 | $18.88 | 18,432 |
2017-08-10 | $22.10 | $22.10 | $21.83 | $21.83 | $18.81 | 90,470 |
2017-08-09 | $22.15 | $22.21 | $22.12 | $22.19 | $19.12 | 30,419 |
2017-08-08 | $22.51 | $22.52 | $22.34 | $22.41 | $19.31 | 45,270 |
2017-08-07 | $22.29 | $22.62 | $22.21 | $22.56 | $19.44 | 66,595 |
2017-08-04 | $22.28 | $22.32 | $22.10 | $22.29 | $19.20 | 31,313 |
2017-08-03 | $22.35 | $22.40 | $22.16 | $22.28 | $19.20 | 41,143 |
2017-08-02 | $21.95 | $22.20 | $21.92 | $22.18 | $19.11 | 44,795 |
2017-08-01 | $21.98 | $22.07 | $21.91 | $22.00 | $18.95 | 44,379 |
2017-07-31 | $21.95 | $22.00 | $21.84 | $21.96 | $18.92 | 25,099 |
2017-07-28 | $21.68 | $21.82 | $21.24 | $21.80 | $18.78 | 131,952 |
2017-07-27 | $21.75 | $21.77 | $21.63 | $21.66 | $18.66 | 10,028 |
2017-07-26 | $21.60 | $21.68 | $21.50 | $21.68 | $18.68 | 41,873 |
2017-07-25 | $21.85 | $21.85 | $21.57 | $21.62 | $18.63 | 22,318 |
2017-07-24 | $21.79 | $21.79 | $21.63 | $21.69 | $18.69 | 27,912 |
2017-07-21 | $21.87 | $21.87 | $21.68 | $21.70 | $18.70 | 14,288 |
2017-07-20 | $21.72 | $21.79 | $21.59 | $21.75 | $18.74 | 22,030 |
2017-07-19 | $21.70 | $21.71 | $21.45 | $21.59 | $18.60 | 123,536 |
2017-07-18 | $21.46 | $21.56 | $21.41 | $21.56 | $18.57 | 40,059 |
2017-07-17 | $21.32 | $21.42 | $21.31 | $21.36 | $18.40 | 72,029 |
2017-07-14 | $21.15 | $21.33 | $21.15 | $21.22 | $18.28 | 66,314 |
2017-07-13 | $21.01 | $21.27 | $20.93 | $21.04 | $18.13 | 25,441 |
2017-07-12 | $20.55 | $20.98 | $20.53 | $20.97 | $18.07 | 29,966 |
2017-07-11 | $20.21 | $20.31 | $20.19 | $20.28 | $17.47 | 20,306 |
2017-07-10 | $20.04 | $20.23 | $19.96 | $20.11 | $17.33 | 36,398 |
2017-07-07 | $19.88 | $19.90 | $19.66 | $19.83 | $17.09 | 34,048 |
2017-07-06 | $19.79 | $19.87 | $19.61 | $19.71 | $16.98 | 20,431 |
2017-07-05 | $19.65 | $19.80 | $19.50 | $19.77 | $17.03 | 22,744 |
2017-07-03 | $19.61 | $19.66 | $19.55 | $19.66 | $16.94 | 4,732 |
2017-06-30 | $19.31 | $19.44 | $19.21 | $19.40 | $16.71 | 37,133 |
2017-06-29 | $19.31 | $19.32 | $19.07 | $19.15 | $16.50 | 16,276 |
2017-06-28 | $19.19 | $19.34 | $19.15 | $19.34 | $16.66 | 17,753 |
2017-06-27 | $19.09 | $19.28 | $19.02 | $19.07 | $16.43 | 18,394 |
2017-06-26 | $19.11 | $19.29 | $19.05 | $19.26 | $16.59 | 34,787 |
2017-06-23 | $18.77 | $18.95 | $18.76 | $18.91 | $16.30 | 47,502 |
2017-06-22 | $18.75 | $18.85 | $18.68 | $18.78 | $16.18 | 8,759 |
2017-06-21 | $18.75 | $18.79 | $18.55 | $18.61 | $16.03 | 75,869 |
2017-06-20 | $19.15 | $19.16 | $18.76 | $18.80 | $16.20 | 134,520 |
2017-06-19 | $19.22 | $19.35 | $19.14 | $19.29 | $16.62 | 45,870 |
2017-06-16 | $19.15 | $19.30 | $19.12 | $19.28 | $16.61 | 49,675 |
2017-06-15 | $19.03 | $19.09 | $18.86 | $19.08 | $16.44 | 17,890 |
2017-06-14 | $19.16 | $19.30 | $19.15 | $19.27 | $16.60 | 33,385 |
2017-06-13 | $19.02 | $19.10 | $18.84 | $19.04 | $16.40 | 19,806 |
2017-06-12 | $19.25 | $19.25 | $18.90 | $19.06 | $16.42 | 83,394 |
2017-06-09 | $19.42 | $19.52 | $19.23 | $19.25 | $16.59 | 53,041 |
2017-06-08 | $19.31 | $19.43 | $19.10 | $19.42 | $16.73 | 54,151 |
2017-06-07 | $19.47 | $19.54 | $19.31 | $19.48 | $16.78 | 25,718 |
2017-06-06 | $19.18 | $19.50 | $19.11 | $19.34 | $16.66 | 21,441 |
2017-06-05 | $19.18 | $19.30 | $19.05 | $19.09 | $16.45 | 70,735 |
2017-06-02 | $19.49 | $19.71 | $19.27 | $19.35 | $16.67 | 26,009 |
2017-06-01 | $19.68 | $19.70 | $19.23 | $19.34 | $16.66 | 32,992 |
2017-05-31 | $19.71 | $19.74 | $19.43 | $19.47 | $16.77 | 50,905 |
2017-05-30 | $19.59 | $19.66 | $19.59 | $19.64 | $16.92 | 20,107 |
2017-05-26 | $19.39 | $19.69 | $19.39 | $19.59 | $16.88 | 47,739 |
2017-05-25 | $19.53 | $19.56 | $19.06 | $19.30 | $16.63 | 133,097 |
2017-05-24 | $19.17 | $19.60 | $19.16 | $19.44 | $16.75 | 162,775 |
2017-05-23 | $18.75 | $19.15 | $18.75 | $19.11 | $16.47 | 70,698 |
2017-05-22 | $19.10 | $19.12 | $18.45 | $18.62 | $16.04 | 535,131 |
2017-05-19 | $19.10 | $19.49 | $18.80 | $19.39 | $16.71 | 203,289 |
2017-05-18 | $18.56 | $18.92 | $17.43 | $18.69 | $16.10 | 444,099 |
2017-05-17 | $21.89 | $22.00 | $21.56 | $21.56 | $18.58 | 84,080 |
2017-05-16 | $21.95 | $22.21 | $21.95 | $22.21 | $19.14 | 103,008 |
2017-05-15 | $21.91 | $21.92 | $21.69 | $21.76 | $18.75 | 70,513 |
2017-05-12 | $21.58 | $21.80 | $21.58 | $21.71 | $18.70 | 37,908 |
2017-05-11 | $21.30 | $21.50 | $21.19 | $21.49 | $18.52 | 41,755 |
2017-05-10 | $21.14 | $21.31 | $21.00 | $21.29 | $18.34 | 93,073 |
2017-05-09 | $20.67 | $20.88 | $20.67 | $20.80 | $17.92 | 58,678 |
2017-05-08 | $20.55 | $20.60 | $20.35 | $20.46 | $17.63 | 33,126 |
2017-05-05 | $20.48 | $20.71 | $20.36 | $20.65 | $17.79 | 28,462 |
2017-05-04 | $20.63 | $20.69 | $20.08 | $20.31 | $17.50 | 41,861 |
2017-05-03 | $20.85 | $20.87 | $20.69 | $20.82 | $17.94 | 34,861 |
2017-05-02 | $20.37 | $20.84 | $20.37 | $20.84 | $17.96 | 27,692 |
2017-05-01 | $20.14 | $20.47 | $20.13 | $20.31 | $17.50 | 53,490 |
2017-04-28 | $19.72 | $20.19 | $19.62 | $20.18 | $17.39 | 66,232 |
2017-04-27 | $19.80 | $19.80 | $19.50 | $19.58 | $16.87 | 12,183 |
2017-04-26 | $19.86 | $19.86 | $19.50 | $19.75 | $17.02 | 32,905 |
2017-04-25 | $19.64 | $19.94 | $19.63 | $19.92 | $17.16 | 33,331 |
2017-04-24 | $19.92 | $19.98 | $19.81 | $19.88 | $17.13 | 29,725 |
2017-04-21 | $19.83 | $19.83 | $19.59 | $19.64 | $16.92 | 79,540 |
2017-04-20 | $19.79 | $19.82 | $19.55 | $19.72 | $16.99 | 17,550 |
2017-04-19 | $20.02 | $20.02 | $19.77 | $19.78 | $17.04 | 13,744 |
2017-04-18 | $19.99 | $20.18 | $19.86 | $19.96 | $17.20 | 20,690 |
2017-04-17 | $19.56 | $20.09 | $19.56 | $20.09 | $17.31 | 9,381 |
2017-04-13 | $19.63 | $19.70 | $19.41 | $19.43 | $16.74 | 18,938 |
2017-04-12 | $19.66 | $19.66 | $19.44 | $19.52 | $16.82 | 9,305 |
2017-04-11 | $19.79 | $19.86 | $19.44 | $19.73 | $17.00 | 21,518 |
2017-04-10 | $19.77 | $19.83 | $19.57 | $19.68 | $16.96 | 38,724 |
2017-04-07 | $19.67 | $19.87 | $19.57 | $19.60 | $16.89 | 17,657 |
2017-04-06 | $19.86 | $19.88 | $19.56 | $19.58 | $16.87 | 19,818 |
2017-04-05 | $20.33 | $20.38 | $19.88 | $19.88 | $17.13 | 68,296 |
2017-04-04 | $19.92 | $20.11 | $19.85 | $20.11 | $17.32 | 55,336 |
2017-04-03 | $20.03 | $20.07 | $19.78 | $19.98 | $17.21 | 38,402 |
2017-03-31 | $19.66 | $19.87 | $19.51 | $19.77 | $17.03 | 28,891 |
2017-03-30 | $19.91 | $20.00 | $19.65 | $19.65 | $16.93 | 31,460 |
2017-03-29 | $19.65 | $19.96 | $19.65 | $19.94 | $17.18 | 68,928 |
2017-03-28 | $19.50 | $19.63 | $19.46 | $19.52 | $16.82 | 67,493 |
2017-03-27 | $19.40 | $19.52 | $19.18 | $19.50 | $16.80 | 17,065 |
2017-03-24 | $19.57 | $19.67 | $19.48 | $19.61 | $16.89 | 12,950 |
2017-03-23 | $19.60 | $19.60 | $19.36 | $19.55 | $16.84 | 37,928 |
2017-03-22 | $19.38 | $19.66 | $19.16 | $19.61 | $16.90 | 31,751 |
2017-03-21 | $20.20 | $20.20 | $19.48 | $19.54 | $16.84 | 51,138 |
2017-03-20 | $19.94 | $20.15 | $19.53 | $20.06 | $17.28 | 73,723 |
2017-03-17 | $20.36 | $20.36 | $19.85 | $20.01 | $17.24 | 11,777 |
2017-03-16 | $20.33 | $20.45 | $20.17 | $20.22 | $17.42 | 95,575 |
2017-03-15 | $19.66 | $20.12 | $19.48 | $20.10 | $17.32 | 66,625 |
2017-03-14 | $19.55 | $19.64 | $19.43 | $19.51 | $16.81 | 40,384 |
2017-03-13 | $19.60 | $19.83 | $19.53 | $19.78 | $17.04 | 47,472 |
2017-03-10 | $19.56 | $19.62 | $19.43 | $19.58 | $16.87 | 43,295 |
2017-03-09 | $19.41 | $19.43 | $19.11 | $19.16 | $16.51 | 146,496 |
2017-03-08 | $19.90 | $19.90 | $19.40 | $19.51 | $16.81 | 110,997 |
2017-03-07 | $20.32 | $20.32 | $20.10 | $20.13 | $17.34 | 24,303 |
2017-03-06 | $20.10 | $20.10 | $20.01 | $20.01 | $17.24 | 26,777 |
2017-03-03 | $19.84 | $20.05 | $19.71 | $20.05 | $17.27 | 24,265 |
2017-03-02 | $20.15 | $20.15 | $19.72 | $19.72 | $16.99 | 28,012 |
2017-03-01 | $20.01 | $20.36 | $19.95 | $20.33 | $17.52 | 50,482 |
2017-02-28 | $20.06 | $20.07 | $19.71 | $19.86 | $17.11 | 112,070 |
2017-02-27 | $19.99 | $20.13 | $19.99 | $20.09 | $17.31 | 24,494 |
2017-02-24 | $20.10 | $20.14 | $19.98 | $20.02 | $17.25 | 109,628 |
2017-02-23 | $20.80 | $20.80 | $20.31 | $20.45 | $17.62 | 34,486 |
2017-02-22 | $20.54 | $20.60 | $20.42 | $20.55 | $17.71 | 42,026 |
2017-02-21 | $20.52 | $20.60 | $20.45 | $20.60 | $17.75 | 79,265 |
2017-02-17 | $19.89 | $20.12 | $19.85 | $20.12 | $17.33 | 19,848 |
2017-02-16 | $20.35 | $20.35 | $20.06 | $20.10 | $17.32 | 13,204 |
2017-02-15 | $19.95 | $20.27 | $19.90 | $20.26 | $17.46 | 60,091 |
2017-02-14 | $19.70 | $19.85 | $19.45 | $19.83 | $17.09 | 44,961 |
2017-02-13 | $19.53 | $19.75 | $19.53 | $19.66 | $16.94 | 41,232 |
2017-02-10 | $19.19 | $19.46 | $19.19 | $19.44 | $16.75 | 47,367 |
2017-02-09 | $19.00 | $19.06 | $18.98 | $19.03 | $16.40 | 32,518 |
2017-02-08 | $18.74 | $18.90 | $18.68 | $18.89 | $16.28 | 78,385 |
2017-02-07 | $18.81 | $18.81 | $18.61 | $18.68 | $16.09 | 37,071 |
2017-02-06 | $18.87 | $18.96 | $18.77 | $18.78 | $16.18 | 47,266 |
2017-02-03 | $18.84 | $19.00 | $18.80 | $18.89 | $16.28 | 26,822 |
2017-02-02 | $18.66 | $18.74 | $18.66 | $18.70 | $16.11 | 16,533 |
2017-02-01 | $18.44 | $18.60 | $18.37 | $18.56 | $15.99 | 11,925 |
2017-01-31 | $18.34 | $18.39 | $18.25 | $18.32 | $15.78 | 45,748 |
2017-01-30 | $18.35 | $18.35 | $18.25 | $18.29 | $15.76 | 36,094 |
2017-01-27 | $18.44 | $18.53 | $18.40 | $18.52 | $15.96 | 18,954 |
2017-01-26 | $18.28 | $18.43 | $18.28 | $18.43 | $15.88 | 24,582 |
2017-01-25 | $18.35 | $18.49 | $18.31 | $18.43 | $15.88 | 43,389 |
2017-01-24 | $18.10 | $18.28 | $18.10 | $18.23 | $15.71 | 35,471 |
2017-01-23 | $17.89 | $18.14 | $17.80 | $18.12 | $15.61 | 44,941 |
2017-01-20 | $17.53 | $17.82 | $17.50 | $17.82 | $15.35 | 41,531 |
2017-01-19 | $17.50 | $17.55 | $17.37 | $17.48 | $15.06 | 34,232 |
2017-01-18 | $17.67 | $17.74 | $17.48 | $17.49 | $15.07 | 51,505 |
2017-01-17 | $17.48 | $17.70 | $17.41 | $17.65 | $15.21 | 103,947 |
2017-01-13 | $17.27 | $17.34 | $17.22 | $17.31 | $14.91 | 228,684 |
2017-01-12 | $17.36 | $17.54 | $17.36 | $17.39 | $14.98 | 78,843 |
2017-01-11 | $16.74 | $17.25 | $16.66 | $17.24 | $14.85 | 93,598 |
2017-01-10 | $16.86 | $17.01 | $16.86 | $16.90 | $14.56 | 105,263 |
2017-01-09 | $16.80 | $16.95 | $16.80 | $16.83 | $14.50 | 35,499 |
2017-01-06 | $16.88 | $16.95 | $16.63 | $16.69 | $14.38 | 41,405 |
2017-01-05 | $16.79 | $17.00 | $16.78 | $16.95 | $14.60 | 31,067 |
2017-01-04 | $16.67 | $16.77 | $16.55 | $16.77 | $14.45 | 23,140 |
2017-01-03 | $16.19 | $16.44 | $16.18 | $16.37 | $14.10 | 95,447 |
2016-12-30 | $15.98 | $16.01 | $15.80 | $15.89 | $13.69 | 75,406 |
2016-12-29 | $15.83 | $16.05 | $15.83 | $16.05 | $13.83 | 87,855 |
2016-12-28 | $15.70 | $15.88 | $15.70 | $15.82 | $13.63 | 16,321 |
2016-12-27 | $15.62 | $15.73 | $15.59 | $15.65 | $13.48 | 57,692 |
2016-12-23 | $15.53 | $15.60 | $15.44 | $15.58 | $13.42 | 69,830 |
2016-12-22 | $15.16 | $15.36 | $15.08 | $15.31 | $13.19 | 95,099 |
2016-12-21 | $15.01 | $15.15 | $14.97 | $15.11 | $13.02 | 90,142 |
2016-12-20 | $14.91 | $14.92 | $14.83 | $14.88 | $12.82 | 16,531 |
2016-12-19 | $15.01 | $15.24 | $14.84 | $14.84 | $12.79 | 41,728 |
2016-12-16 | $15.74 | $15.75 | $15.56 | $15.58 | $13.00 | 35,094 |
2016-12-15 | $15.53 | $15.72 | $15.40 | $15.67 | $13.07 | 173,841 |
2016-12-14 | $15.88 | $15.98 | $15.51 | $15.53 | $12.95 | 114,490 |
2016-12-13 | $16.02 | $16.08 | $15.85 | $15.90 | $13.26 | 57,148 |
2016-12-12 | $15.89 | $16.11 | $15.84 | $15.86 | $13.23 | 24,974 |
2016-12-09 | $16.03 | $16.20 | $16.00 | $16.00 | $13.35 | 13,526 |
2016-12-08 | $15.98 | $16.03 | $15.92 | $15.99 | $13.34 | 47,280 |
2016-12-07 | $15.91 | $16.03 | $15.76 | $16.03 | $13.37 | 234,836 |
2016-12-06 | $15.41 | $15.71 | $15.41 | $15.66 | $13.06 | 43,791 |
2016-12-05 | $15.23 | $15.42 | $15.23 | $15.41 | $12.85 | 540,750 |
2016-12-02 | $15.19 | $15.35 | $15.15 | $15.17 | $12.65 | 457,850 |
2016-12-01 | $15.70 | $15.70 | $15.15 | $15.17 | $12.65 | 114,464 |
2016-11-30 | $16.07 | $16.13 | $16.00 | $16.04 | $13.38 | 77,275 |
2016-11-29 | $16.12 | $16.13 | $15.88 | $15.89 | $13.25 | 82,417 |
2016-11-28 | $16.02 | $16.25 | $15.98 | $16.16 | $13.48 | 42,390 |
2016-11-25 | $15.91 | $15.92 | $15.83 | $15.84 | $13.21 | 33,449 |
2016-11-23 | $15.90 | $16.04 | $15.81 | $16.04 | $13.38 | 31,025 |
2016-11-22 | $16.37 | $16.43 | $16.08 | $16.09 | $13.42 | 28,847 |
2016-11-21 | $15.95 | $16.08 | $15.93 | $16.07 | $13.40 | 77,418 |
2016-11-18 | $15.73 | $15.81 | $15.61 | $15.74 | $13.13 | 29,702 |
2016-11-17 | $15.81 | $15.93 | $15.62 | $15.62 | $13.03 | 35,799 |
2016-11-16 | $15.73 | $15.84 | $15.63 | $15.84 | $13.21 | 20,951 |
2016-11-15 | $15.85 | $16.20 | $15.76 | $16.17 | $13.49 | 43,367 |
2016-11-14 | $15.55 | $15.65 | $15.28 | $15.59 | $13.00 | 51,240 |
2016-11-11 | $15.84 | $15.84 | $15.12 | $15.66 | $13.06 | 567,992 |
2016-11-10 | $17.02 | $17.10 | $16.19 | $16.21 | $13.52 | 166,953 |
2016-11-09 | $17.67 | $18.01 | $17.55 | $17.76 | $14.81 | 36,935 |
2016-11-08 | $18.04 | $18.37 | $17.97 | $18.31 | $15.27 | 24,077 |
2016-11-07 | $17.95 | $18.20 | $17.95 | $18.10 | $15.10 | 72,922 |
2016-11-04 | $17.44 | $17.63 | $17.30 | $17.36 | $14.48 | 55,939 |
2016-11-03 | $17.89 | $18.00 | $17.55 | $17.58 | $14.66 | 31,952 |
2016-11-02 | $17.80 | $17.91 | $17.50 | $17.63 | $14.71 | 34,309 |
2016-11-01 | $18.47 | $18.47 | $17.78 | $17.95 | $14.97 | 26,331 |
2016-10-31 | $18.71 | $18.72 | $18.54 | $18.64 | $15.55 | 18,668 |
2016-10-28 | $18.74 | $18.78 | $18.45 | $18.56 | $15.48 | 14,780 |
2016-10-27 | $18.89 | $18.94 | $18.67 | $18.67 | $15.57 | 28,740 |
2016-10-26 | $18.73 | $18.85 | $18.61 | $18.82 | $15.70 | 24,477 |
2016-10-25 | $18.75 | $19.01 | $18.72 | $18.94 | $15.80 | 28,258 |
2016-10-24 | $19.01 | $19.08 | $18.91 | $18.99 | $15.84 | 69,174 |
2016-10-21 | $18.47 | $18.77 | $18.39 | $18.67 | $15.57 | 85,980 |
2016-10-20 | $18.30 | $18.62 | $18.30 | $18.61 | $15.52 | 67,044 |
2016-10-19 | $18.47 | $18.49 | $18.30 | $18.31 | $15.27 | 50,382 |
2016-10-18 | $18.15 | $18.38 | $18.10 | $18.32 | $15.28 | 38,680 |
2016-10-17 | $17.81 | $18.06 | $17.81 | $17.97 | $14.99 | 121,018 |
2016-10-14 | $18.16 | $18.16 | $17.85 | $17.85 | $14.89 | 47,494 |
2016-10-13 | $17.64 | $17.88 | $17.57 | $17.88 | $14.91 | 40,347 |
2016-10-12 | $17.72 | $17.90 | $17.67 | $17.76 | $14.81 | 31,004 |
2016-10-11 | $17.96 | $17.96 | $17.70 | $17.77 | $14.82 | 19,515 |
2016-10-10 | $17.99 | $18.04 | $17.90 | $17.95 | $14.97 | 57,255 |
2016-10-07 | $17.90 | $17.95 | $17.68 | $17.83 | $14.87 | 14,595 |
2016-10-06 | $17.54 | $17.70 | $17.49 | $17.68 | $14.75 | 42,747 |
2016-10-05 | $17.35 | $17.59 | $17.35 | $17.59 | $14.67 | 58,414 |
2016-10-04 | $17.48 | $17.48 | $17.11 | $17.16 | $14.31 | 25,572 |
2016-10-03 | $17.02 | $17.45 | $17.01 | $17.44 | $14.55 | 20,563 |
2016-09-30 | $17.03 | $17.07 | $16.92 | $16.96 | $14.15 | 39,477 |
2016-09-29 | $17.42 | $17.43 | $16.90 | $16.96 | $14.15 | 20,123 |
2016-09-28 | $17.01 | $17.32 | $16.97 | $17.31 | $14.44 | 42,175 |
2016-09-27 | $17.04 | $17.04 | $16.82 | $17.01 | $14.19 | 23,776 |
2016-09-26 | $16.97 | $17.10 | $16.89 | $16.90 | $14.10 | 23,111 |
2016-09-23 | $17.34 | $17.39 | $17.06 | $17.08 | $14.25 | 74,977 |
2016-09-22 | $17.61 | $17.73 | $17.39 | $17.43 | $14.54 | 63,101 |
2016-09-21 | $17.21 | $17.34 | $16.96 | $17.32 | $14.45 | 24,461 |
2016-09-20 | $17.00 | $17.03 | $16.87 | $16.95 | $14.14 | 32,699 |
2016-09-19 | $16.94 | $17.11 | $16.78 | $16.80 | $14.01 | 14,299 |
2016-09-16 | $16.68 | $16.82 | $16.41 | $16.76 | $13.98 | 53,358 |
2016-09-15 | $16.56 | $16.83 | $16.33 | $16.75 | $13.97 | 50,329 |
2016-09-14 | $16.42 | $16.72 | $16.42 | $16.42 | $13.70 | 76,007 |
2016-09-13 | $17.18 | $17.18 | $16.45 | $16.56 | $13.81 | 107,106 |
2016-09-12 | $16.86 | $17.39 | $16.74 | $17.37 | $14.49 | 183,440 |
2016-09-09 | $17.53 | $17.53 | $17.08 | $17.08 | $14.25 | 97,405 |
2016-09-08 | $18.04 | $18.14 | $17.82 | $17.99 | $15.01 | 90,844 |
2016-09-07 | $17.96 | $17.97 | $17.76 | $17.92 | $14.95 | 115,391 |
2016-09-06 | $17.49 | $17.95 | $17.49 | $17.90 | $14.93 | 39,614 |
2016-09-02 | $17.26 | $17.54 | $17.26 | $17.46 | $14.56 | 93,873 |
2016-09-01 | $17.20 | $17.25 | $17.02 | $17.20 | $14.35 | 29,579 |
2016-08-31 | $17.41 | $17.47 | $16.96 | $17.22 | $14.36 | 42,808 |
2016-08-30 | $17.24 | $17.27 | $17.11 | $17.20 | $14.35 | 22,068 |
2016-08-29 | $16.90 | $17.38 | $16.90 | $17.26 | $14.40 | 95,697 |
2016-08-26 | $17.24 | $17.61 | $16.83 | $16.83 | $14.04 | 198,024 |
2016-08-25 | $17.31 | $17.31 | $17.07 | $17.17 | $14.32 | 124,873 |
2016-08-24 | $17.20 | $17.43 | $17.13 | $17.30 | $14.43 | 56,006 |
2016-08-23 | $17.63 | $17.64 | $17.24 | $17.25 | $14.39 | 58,382 |
2016-08-22 | $17.62 | $17.75 | $17.41 | $17.44 | $14.55 | 99,251 |
2016-08-19 | $17.53 | $17.81 | $17.30 | $17.74 | $14.80 | 43,565 |
2016-08-18 | $17.66 | $17.71 | $17.44 | $17.54 | $14.63 | 98,399 |
2016-08-17 | $17.38 | $17.65 | $17.16 | $17.62 | $14.70 | 91,545 |
2016-08-16 | $17.71 | $17.73 | $17.54 | $17.56 | $14.65 | 123,866 |
2016-08-15 | $17.71 | $17.87 | $17.64 | $17.64 | $14.71 | 122,362 |
2016-08-12 | $17.72 | $17.89 | $17.53 | $17.61 | $14.69 | 53,387 |
2016-08-11 | $17.60 | $17.95 | $17.60 | $17.93 | $14.96 | 46,182 |
2016-08-10 | $17.90 | $17.90 | $17.61 | $17.71 | $14.77 | 132,829 |
2016-08-09 | $17.63 | $17.89 | $17.63 | $17.79 | $14.84 | 298,415 |
2016-08-08 | $17.59 | $17.72 | $17.40 | $17.60 | $14.68 | 319,399 |
2016-08-05 | $17.71 | $17.81 | $17.53 | $17.75 | $14.81 | 55,683 |
2016-08-04 | $17.20 | $17.63 | $17.15 | $17.52 | $14.61 | 57,767 |
2016-08-03 | $16.63 | $17.15 | $16.52 | $17.13 | $14.29 | 69,456 |
2016-08-02 | $17.09 | $17.09 | $16.68 | $16.81 | $14.02 | 24,604 |
2016-08-01 | $17.02 | $17.12 | $16.95 | $16.95 | $14.14 | 34,997 |
2016-07-29 | $16.66 | $17.04 | $16.66 | $17.03 | $14.21 | 46,973 |
2016-07-28 | $16.61 | $16.61 | $16.39 | $16.43 | $13.71 | 61,395 |
2016-07-27 | $16.75 | $16.78 | $16.59 | $16.71 | $13.94 | 36,016 |
2016-07-26 | $16.64 | $16.75 | $16.64 | $16.70 | $13.93 | 54,500 |
2016-07-25 | $16.81 | $16.88 | $16.56 | $16.61 | $13.86 | 76,441 |
2016-07-22 | $16.68 | $16.84 | $16.59 | $16.78 | $14.00 | 96,034 |
2016-07-21 | $16.70 | $16.82 | $16.57 | $16.66 | $13.90 | 56,625 |
2016-07-20 | $16.58 | $16.71 | $16.50 | $16.60 | $13.85 | 173,853 |
2016-07-19 | $16.47 | $16.60 | $16.42 | $16.58 | $13.83 | 69,895 |
2016-07-18 | $16.07 | $16.47 | $16.05 | $16.46 | $13.73 | 56,631 |
2016-07-15 | $15.82 | $16.13 | $15.82 | $16.10 | $13.43 | 53,292 |
2016-07-14 | $16.02 | $16.11 | $15.90 | $15.94 | $13.30 | 64,401 |
2016-07-13 | $15.56 | $15.80 | $15.41 | $15.72 | $13.11 | 17,630 |
2016-07-12 | $15.58 | $15.65 | $15.47 | $15.47 | $12.90 | 16,108 |
2016-07-11 | $15.20 | $15.36 | $15.20 | $15.29 | $12.75 | 133,973 |
2016-07-08 | $14.97 | $15.14 | $14.92 | $15.13 | $12.62 | 51,244 |
2016-07-07 | $14.69 | $14.73 | $14.54 | $14.54 | $12.13 | 35,529 |
2016-07-06 | $14.66 | $14.70 | $14.44 | $14.63 | $12.20 | 28,087 |
2016-07-05 | $14.84 | $14.98 | $14.73 | $14.84 | $12.38 | 49,040 |
2016-07-01 | $15.03 | $15.12 | $14.91 | $15.08 | $12.58 | 35,345 |
2016-06-30 | $14.82 | $15.08 | $14.78 | $15.00 | $12.51 | 103,254 |
2016-06-29 | $14.65 | $14.84 | $14.62 | $14.79 | $12.34 | 180,471 |
2016-06-28 | $13.91 | $14.24 | $13.91 | $14.24 | $11.88 | 132,548 |
2016-06-27 | $13.76 | $13.88 | $13.54 | $13.69 | $11.42 | 154,870 |
2016-06-24 | $13.75 | $14.09 | $13.75 | $13.84 | $11.54 | 79,067 |
2016-06-23 | $14.05 | $14.41 | $14.05 | $14.41 | $12.02 | 44,534 |
2016-06-22 | $13.84 | $14.02 | $13.84 | $13.93 | $11.62 | 51,529 |
2016-06-21 | $13.77 | $13.82 | $13.57 | $13.75 | $11.47 | 23,454 |
2016-06-20 | $13.67 | $13.86 | $13.67 | $13.71 | $11.44 | 16,358 |
2016-06-17 | $13.26 | $13.37 | $13.26 | $13.35 | $11.14 | 17,409 |
2016-06-16 | $12.93 | $13.18 | $12.85 | $13.14 | $10.96 | 33,697 |
2016-06-15 | $12.98 | $13.15 | $12.87 | $13.04 | $10.88 | 18,258 |
2016-06-14 | $13.10 | $13.20 | $12.77 | $12.87 | $10.74 | 30,741 |
2016-06-13 | $13.07 | $13.23 | $13.02 | $13.09 | $10.92 | 16,223 |
2016-06-10 | $13.50 | $13.53 | $13.37 | $13.40 | $11.18 | 17,456 |
2016-06-09 | $13.95 | $13.97 | $13.75 | $13.81 | $11.52 | 75,940 |
2016-06-08 | $13.72 | $14.00 | $13.72 | $13.99 | $11.67 | 20,257 |
2016-06-07 | $13.24 | $13.43 | $13.24 | $13.37 | $11.15 | 12,683 |
2016-06-06 | $13.16 | $13.25 | $13.11 | $13.20 | $11.01 | 24,992 |
2016-06-03 | $13.11 | $13.11 | $12.90 | $13.02 | $10.86 | 73,411 |
2016-06-02 | $12.53 | $12.75 | $12.53 | $12.73 | $10.62 | 40,058 |
2016-06-01 | $12.54 | $12.71 | $12.51 | $12.64 | $10.54 | 151,503 |
2016-05-31 | $12.51 | $12.61 | $12.32 | $12.39 | $10.34 | 30,981 |
2016-05-27 | $12.60 | $12.62 | $12.46 | $12.52 | $10.44 | 11,820 |
2016-05-26 | $12.86 | $12.86 | $12.69 | $12.73 | $10.62 | 11,950 |
2016-05-25 | $12.72 | $12.84 | $12.58 | $12.61 | $10.52 | 21,015 |
2016-05-24 | $12.69 | $12.78 | $12.52 | $12.55 | $10.47 | 26,393 |
2016-05-23 | $12.55 | $12.82 | $12.46 | $12.47 | $10.40 | 44,395 |
2016-05-20 | $12.83 | $12.92 | $12.81 | $12.89 | $10.75 | 124,731 |
2016-05-19 | $12.61 | $12.68 | $12.50 | $12.65 | $10.55 | 30,806 |
2016-05-18 | $12.84 | $13.05 | $12.75 | $12.76 | $10.64 | 37,632 |
2016-05-17 | $13.23 | $13.25 | $13.05 | $13.13 | $10.95 | 81,403 |
2016-05-16 | $13.34 | $13.42 | $13.29 | $13.32 | $11.11 | 97,684 |
2016-05-13 | $13.52 | $13.52 | $13.26 | $13.33 | $11.12 | 11,208 |
2016-05-12 | $13.59 | $13.74 | $13.39 | $13.71 | $11.44 | 13,011 |
2016-05-11 | $13.67 | $13.67 | $13.50 | $13.60 | $11.34 | 76,148 |
2016-05-10 | $13.02 | $13.33 | $13.02 | $13.33 | $11.12 | 81,546 |
2016-05-09 | $12.81 | $12.88 | $12.18 | $12.71 | $10.60 | 49,097 |
2016-05-06 | $12.79 | $13.02 | $12.77 | $13.02 | $10.86 | 7,637 |
2016-05-05 | $13.21 | $13.21 | $12.79 | $12.88 | $10.74 | 33,526 |
2016-05-04 | $12.85 | $13.05 | $12.79 | $12.95 | $10.80 | 145,487 |
2016-05-03 | $13.09 | $13.10 | $12.79 | $12.84 | $10.71 | 38,074 |
2016-05-02 | $13.28 | $13.38 | $13.25 | $13.29 | $11.09 | 28,106 |
2016-04-29 | $13.61 | $13.71 | $13.41 | $13.50 | $11.26 | 42,819 |
2016-04-28 | $13.42 | $13.59 | $13.39 | $13.40 | $11.18 | 34,145 |
2016-04-27 | $13.27 | $13.50 | $13.25 | $13.50 | $11.26 | 41,938 |
2016-04-26 | $13.03 | $13.21 | $13.03 | $13.16 | $10.98 | 17,315 |
2016-04-25 | $13.03 | $13.04 | $12.90 | $12.93 | $10.79 | 37,571 |
2016-04-22 | $12.97 | $13.04 | $12.90 | $12.93 | $10.79 | 94,167 |
2016-04-21 | $13.20 | $13.34 | $13.09 | $13.14 | $10.96 | 57,734 |
2016-04-20 | $13.18 | $13.26 | $13.11 | $13.21 | $11.02 | 75,605 |
2016-04-19 | $13.12 | $13.38 | $13.12 | $13.31 | $11.10 | 27,727 |
2016-04-18 | $13.03 | $13.18 | $12.86 | $12.87 | $10.74 | 66,909 |
2016-04-15 | $13.24 | $13.33 | $13.16 | $13.24 | $11.04 | 37,693 |
2016-04-14 | $13.35 | $13.41 | $13.16 | $13.26 | $11.06 | 36,425 |
2016-04-13 | $13.17 | $13.42 | $13.15 | $13.39 | $11.17 | 86,203 |
2016-04-12 | $12.92 | $12.94 | $12.61 | $12.94 | $10.79 | 52,236 |
2016-04-11 | $12.68 | $12.86 | $12.68 | $12.70 | $10.59 | 45,486 |
2016-04-08 | $12.13 | $12.39 | $12.13 | $12.39 | $10.34 | 31,093 |
2016-04-07 | $11.75 | $11.81 | $11.66 | $11.72 | $9.78 | 22,692 |
2016-04-06 | $11.76 | $11.95 | $11.76 | $11.87 | $9.90 | 63,735 |
2016-04-05 | $11.92 | $12.05 | $11.84 | $11.93 | $9.95 | 27,393 |
2016-04-04 | $12.38 | $12.43 | $12.05 | $12.05 | $10.05 | 13,610 |
2016-04-01 | $12.31 | $12.66 | $12.10 | $12.57 | $10.49 | 25,325 |
2016-03-31 | $12.42 | $12.71 | $12.33 | $12.33 | $10.28 | 18,637 |
2016-03-30 | $12.60 | $12.72 | $12.50 | $12.51 | $10.44 | 43,916 |
2016-03-29 | $12.31 | $12.54 | $12.20 | $12.43 | $10.37 | 59,661 |
2016-03-28 | $12.32 | $12.45 | $12.17 | $12.36 | $10.31 | 68,823 |
2016-03-24 | $11.97 | $11.99 | $11.84 | $11.95 | $9.97 | 29,618 |
2016-03-23 | $12.35 | $12.35 | $12.09 | $12.09 | $10.08 | 27,027 |
2016-03-22 | $12.47 | $12.66 | $12.46 | $12.52 | $10.44 | 83,367 |
2016-03-21 | $12.41 | $12.58 | $12.40 | $12.52 | $10.44 | 73,016 |
2016-03-18 | $12.35 | $12.46 | $12.31 | $12.41 | $10.35 | 325,736 |
2016-03-17 | $12.20 | $12.44 | $12.03 | $12.34 | $10.29 | 46,069 |
2016-03-16 | $11.12 | $11.58 | $11.01 | $11.58 | $9.66 | 66,991 |
2016-03-15 | $11.55 | $11.63 | $11.22 | $11.31 | $9.43 | 100,329 |
2016-03-14 | $12.24 | $12.24 | $11.93 | $11.99 | $10.00 | 86,019 |
2016-03-11 | $12.19 | $12.33 | $12.15 | $12.33 | $10.28 | 39,169 |
2016-03-10 | $11.81 | $12.15 | $11.66 | $12.13 | $10.12 | 112,222 |
2016-03-09 | $11.71 | $11.83 | $11.67 | $11.77 | $9.82 | 118,266 |
2016-03-08 | $11.60 | $11.60 | $11.42 | $11.48 | $9.58 | 286,017 |
2016-03-07 | $11.56 | $11.61 | $11.42 | $11.46 | $9.56 | 102,117 |
2016-03-04 | $11.85 | $11.85 | $11.47 | $11.59 | $9.67 | 89,120 |
2016-03-03 | $10.91 | $11.26 | $10.89 | $11.26 | $9.39 | 75,988 |
2016-03-02 | $10.49 | $10.70 | $10.49 | $10.64 | $8.88 | 46,286 |
2016-03-01 | $10.13 | $10.50 | $10.11 | $10.50 | $8.76 | 43,803 |
2016-02-29 | $10.06 | $10.14 | $9.97 | $10.06 | $8.39 | 64,217 |
2016-02-26 | $10.06 | $10.06 | $9.85 | $9.93 | $8.28 | 25,299 |
2016-02-25 | $10.00 | $10.08 | $9.97 | $10.05 | $8.38 | 50,440 |
2016-02-24 | $9.76 | $9.97 | $9.73 | $9.94 | $8.29 | 20,136 |
2016-02-23 | $10.13 | $10.19 | $10.04 | $10.08 | $8.41 | 63,081 |
2016-02-22 | $10.07 | $10.26 | $9.99 | $10.26 | $8.56 | 30,097 |
2016-02-19 | $9.66 | $9.81 | $9.64 | $9.80 | $8.17 | 25,127 |
2016-02-18 | $9.77 | $9.85 | $9.71 | $9.76 | $8.14 | 116,094 |
2016-02-17 | $9.71 | $9.95 | $9.71 | $9.83 | $8.20 | 28,728 |
2016-02-16 | $9.57 | $9.60 | $9.50 | $9.54 | $7.96 | 25,662 |
2016-02-12 | $9.44 | $9.47 | $9.40 | $9.44 | $7.87 | 46,360 |
2016-02-11 | $9.52 | $9.55 | $9.35 | $9.41 | $7.85 | 9,756 |
2016-02-10 | $9.75 | $9.89 | $9.68 | $9.68 | $8.07 | 27,125 |
2016-02-09 | $9.53 | $9.74 | $9.47 | $9.64 | $8.04 | 22,924 |
2016-02-08 | $9.95 | $9.95 | $9.72 | $9.75 | $8.13 | 21,787 |
2016-02-05 | $10.04 | $10.06 | $9.98 | $10.00 | $8.34 | 21,915 |
2016-02-04 | $9.98 | $10.12 | $9.93 | $10.11 | $8.43 | 65,971 |
2016-02-03 | $9.67 | $9.87 | $9.54 | $9.87 | $8.23 | 52,149 |
2016-02-02 | $9.70 | $9.70 | $9.52 | $9.57 | $7.98 | 33,464 |
2016-02-01 | $9.56 | $9.87 | $9.54 | $9.85 | $8.22 | 75,192 |
2016-01-29 | $9.19 | $9.59 | $9.19 | $9.54 | $7.96 | 335,486 |
2016-01-28 | $8.97 | $8.97 | $8.84 | $8.94 | $7.46 | 40,180 |
2016-01-27 | $8.90 | $8.98 | $8.73 | $8.74 | $7.29 | 36,072 |
2016-01-26 | $8.70 | $8.82 | $8.64 | $8.80 | $7.34 | 7,418 |
2016-01-25 | $8.79 | $8.82 | $8.76 | $8.76 | $7.31 | 23,832 |
2016-01-22 | $8.79 | $8.79 | $8.70 | $8.76 | $7.31 | 37,794 |
2016-01-21 | $8.62 | $8.71 | $8.55 | $8.55 | $7.13 | 68,500 |
2016-01-20 | $8.88 | $8.89 | $8.62 | $8.85 | $7.38 | 280,959 |
2016-01-19 | $9.15 | $9.15 | $9.00 | $9.01 | $7.52 | 71,879 |
2016-01-15 | $9.15 | $9.19 | $9.09 | $9.15 | $7.63 | 64,653 |
2016-01-14 | $9.40 | $9.49 | $9.31 | $9.45 | $7.88 | 58,160 |
2016-01-13 | $9.62 | $9.63 | $9.41 | $9.44 | $7.87 | 46,657 |
2016-01-12 | $9.56 | $9.66 | $9.43 | $9.58 | $7.99 | 46,092 |
2016-01-11 | $9.72 | $9.77 | $9.39 | $9.42 | $7.86 | 39,747 |
2016-01-08 | $9.60 | $9.70 | $9.52 | $9.52 | $7.94 | 160,570 |
2016-01-07 | $9.56 | $9.58 | $9.50 | $9.55 | $7.97 | 47,910 |
2016-01-06 | $9.79 | $9.83 | $9.76 | $9.77 | $8.15 | 55,090 |
2016-01-05 | $9.99 | $9.99 | $9.88 | $9.88 | $8.24 | 46,978 |
2016-01-04 | $10.22 | $10.22 | $9.92 | $9.97 | $8.32 | 44,940 |
2015-12-31 | $10.34 | $10.44 | $10.26 | $10.38 | $8.66 | 49,038 |
2015-12-30 | $10.46 | $10.46 | $10.25 | $10.37 | $8.65 | 99,646 |
2015-12-29 | $10.69 | $10.73 | $10.56 | $10.64 | $8.88 | 99,675 |
2015-12-28 | $10.64 | $10.71 | $10.56 | $10.71 | $8.93 | 59,191 |
2015-12-24 | $10.49 | $10.58 | $10.43 | $10.56 | $8.81 | 18,024 |
2015-12-23 | $10.33 | $10.54 | $10.31 | $10.54 | $8.79 | 85,845 |
2015-12-22 | $10.24 | $10.24 | $10.11 | $10.17 | $8.48 | 39,926 |
2015-12-21 | $10.44 | $10.44 | $10.13 | $10.24 | $8.54 | 111,682 |
2015-12-18 | $10.99 | $11.03 | $10.62 | $10.62 | $8.53 | 67,632 |
2015-12-17 | $11.25 | $11.32 | $11.03 | $11.03 | $8.86 | 16,345 |
2015-12-16 | $10.94 | $11.28 | $10.80 | $11.25 | $9.03 | 70,020 |
2015-12-15 | $11.25 | $11.25 | $11.10 | $11.13 | $8.94 | 15,013 |
2015-12-14 | $11.22 | $11.22 | $11.05 | $11.09 | $8.90 | 61,902 |
2015-12-11 | $11.38 | $11.38 | $11.20 | $11.22 | $9.01 | 82,652 |
2015-12-10 | $11.69 | $11.70 | $11.45 | $11.45 | $9.19 | 19,713 |
2015-12-09 | $11.76 | $11.97 | $11.76 | $11.81 | $9.48 | 49,268 |
2015-12-08 | $11.50 | $11.70 | $11.39 | $11.64 | $9.35 | 25,580 |
2015-12-07 | $11.95 | $11.95 | $11.74 | $11.79 | $9.47 | 24,429 |
2015-12-04 | $11.95 | $11.95 | $11.77 | $11.80 | $9.47 | 34,403 |
2015-12-03 | $11.98 | $12.11 | $11.94 | $11.94 | $9.59 | 49,415 |
2015-12-02 | $11.65 | $11.70 | $11.57 | $11.67 | $9.37 | 17,256 |
2015-12-01 | $11.46 | $11.59 | $11.45 | $11.52 | $9.25 | 19,202 |
2015-11-30 | $11.73 | $11.73 | $11.41 | $11.46 | $9.20 | 53,406 |
2015-11-27 | $12.25 | $12.25 | $11.94 | $11.96 | $9.60 | 122,462 |
2015-11-25 | $12.17 | $12.25 | $12.07 | $12.20 | $9.80 | 12,782 |
2015-11-24 | $12.51 | $12.58 | $12.50 | $12.56 | $10.08 | 13,716 |
2015-11-23 | $12.58 | $12.61 | $12.43 | $12.53 | $10.06 | 71,133 |
2015-11-20 | $12.64 | $12.80 | $12.64 | $12.78 | $10.26 | 48,032 |
2015-11-19 | $12.40 | $12.57 | $12.37 | $12.57 | $10.09 | 14,988 |
2015-11-18 | $12.20 | $12.36 | $12.17 | $12.36 | $9.92 | 50,979 |
2015-11-17 | $12.26 | $12.26 | $12.13 | $12.16 | $9.76 | 30,317 |
2015-11-16 | $11.97 | $12.14 | $11.97 | $12.13 | $9.74 | 15,204 |
2015-11-13 | $12.20 | $12.20 | $11.99 | $11.99 | $9.63 | 27,333 |
2015-11-12 | $12.22 | $12.38 | $12.16 | $12.25 | $9.84 | 49,216 |
2015-11-11 | $12.53 | $12.53 | $12.29 | $12.44 | $9.99 | 30,060 |
2015-11-10 | $12.06 | $12.36 | $11.96 | $12.32 | $9.89 | 85,199 |
2015-11-09 | $12.26 | $12.26 | $12.10 | $12.12 | $9.73 | 19,774 |
2015-11-06 | $12.22 | $12.36 | $11.99 | $12.31 | $9.88 | 34,606 |
2015-11-05 | $12.34 | $12.50 | $12.30 | $12.50 | $10.03 | 30,704 |
2015-11-04 | $12.54 | $12.62 | $12.27 | $12.36 | $9.92 | 31,005 |
2015-11-03 | $12.05 | $12.42 | $12.05 | $12.42 | $9.97 | 60,318 |
2015-11-02 | $11.84 | $12.06 | $11.72 | $12.06 | $9.68 | 32,425 |
2015-10-30 | $11.82 | $11.90 | $11.58 | $11.80 | $9.47 | 60,928 |
2015-10-29 | $11.68 | $11.86 | $11.61 | $11.83 | $9.50 | 36,015 |
2015-10-28 | $11.74 | $11.88 | $11.71 | $11.75 | $9.43 | 6,050 |
2015-10-27 | $11.68 | $11.75 | $11.68 | $11.71 | $9.40 | 12,542 |
2015-10-26 | $11.87 | $11.92 | $11.74 | $11.74 | $9.43 | 41,696 |
2015-10-23 | $11.88 | $11.89 | $11.77 | $11.82 | $9.49 | 39,909 |
2015-10-22 | $11.61 | $11.79 | $11.61 | $11.77 | $9.45 | 23,655 |
2015-10-21 | $11.58 | $11.58 | $11.46 | $11.48 | $9.22 | 23,562 |
2015-10-20 | $11.71 | $11.75 | $11.60 | $11.63 | $9.34 | 35,010 |
2015-10-19 | $11.70 | $11.73 | $11.64 | $11.68 | $9.38 | 28,802 |
2015-10-16 | $11.89 | $11.93 | $11.73 | $11.82 | $9.49 | 16,336 |
2015-10-15 | $11.83 | $11.97 | $11.70 | $11.96 | $9.60 | 44,026 |
2015-10-14 | $11.74 | $11.86 | $11.72 | $11.85 | $9.51 | 247,410 |
2015-10-13 | $11.96 | $12.01 | $11.64 | $11.65 | $9.35 | 60,559 |
2015-10-12 | $12.41 | $12.41 | $12.21 | $12.27 | $9.85 | 33,768 |
2015-10-09 | $12.31 | $12.44 | $12.24 | $12.41 | $9.96 | 39,116 |
2015-10-08 | $11.94 | $12.26 | $11.91 | $12.26 | $9.84 | 67,437 |
2015-10-07 | $11.92 | $12.16 | $11.74 | $11.88 | $9.54 | 38,712 |
2015-10-06 | $11.49 | $11.68 | $11.49 | $11.63 | $9.34 | 13,438 |
2015-10-05 | $11.27 | $11.44 | $11.27 | $11.36 | $9.12 | 36,256 |
2015-10-02 | $10.57 | $11.15 | $10.50 | $11.15 | $8.95 | 53,149 |
2015-10-01 | $10.80 | $10.81 | $10.58 | $10.64 | $8.54 | 17,557 |
2015-09-30 | $10.73 | $10.78 | $10.59 | $10.75 | $8.63 | 60,436 |
2015-09-29 | $10.22 | $10.42 | $10.13 | $10.36 | $8.32 | 69,137 |
2015-09-28 | $10.62 | $10.62 | $10.25 | $10.25 | $8.23 | 55,662 |
2015-09-25 | $10.79 | $10.82 | $10.70 | $10.70 | $8.59 | 13,528 |
2015-09-24 | $10.02 | $10.72 | $9.92 | $10.69 | $8.58 | 78,945 |
2015-09-23 | $10.57 | $10.59 | $10.40 | $10.47 | $8.41 | 178,267 |
2015-09-22 | $10.78 | $10.83 | $10.47 | $10.66 | $8.56 | 82,559 |
2015-09-21 | $11.39 | $11.39 | $11.07 | $11.11 | $8.92 | 46,840 |
2015-09-18 | $11.77 | $11.78 | $11.37 | $11.37 | $9.13 | 17,648 |
2015-09-17 | $11.71 | $12.12 | $11.67 | $11.87 | $9.53 | 31,980 |
2015-09-16 | $11.84 | $11.99 | $11.84 | $11.94 | $9.59 | 24,096 |
2015-09-15 | $11.61 | $11.70 | $11.49 | $11.67 | $9.37 | 47,835 |
2015-09-14 | $11.50 | $11.81 | $11.48 | $11.75 | $9.43 | 33,402 |
2015-09-11 | $11.51 | $11.52 | $11.40 | $11.44 | $9.18 | 101,552 |
2015-09-10 | $11.32 | $11.53 | $11.30 | $11.43 | $9.18 | 82,470 |
2015-09-09 | $11.91 | $12.06 | $11.78 | $11.79 | $9.47 | 39,649 |
2015-09-08 | $11.83 | $11.89 | $11.74 | $11.74 | $9.43 | 76,645 |
VanEck Brazil Small-Cap ETF (BRF) News Headlines
Recent VanEck Brazil Small-Cap ETF (BRF) News
Similar Companies to VanEck Brazil Small-Cap ETF (BRF) 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 | -- | -- | -- |