Global X MSCI China Consumer Discretionary ETF (CHIQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.83 ($0.00) 0.00%
Global X MSCI China Consumer Discretionary ETF - Daily Information
Click for more stock information on Global X MSCI China Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.84 |
Previous Close | $20.83 |
High | $20.99 |
Low | $20.77 |
Adjusted Open | $20.84 |
Previous Adjusted Close | $20.83 |
Adjusted High | $20.99 |
Adjusted Low | $20.77 |
About Global X MSCI China Consumer Discretionary ETF (CHIQ)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of consumer discretionary companies that are economically tied to China. For purposes of this policy, consumer discretionary companies include those companies that are classified in the consumer discretionary sector under the Global Industry Classification System ("GICS"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the consumer discretionary sector, as defined by MSCI, Inc. ("MSCI") the provider of the Underlying Index ("Index Provider"). The Parent Index is a free float-adjusted market capitalization-weighted index designed to measure the performance of securities that are classified as operating in China according to the MSCI Global Investable Markets Index Methodology, and that satisfy minimum market capitalization and liquidity thresholds. The securities eligible for inclusion in the Underlying Index include H-Shares (securities of companies incorporated in China that are denominated in Hong Kong Dollars and listed on the Hong Kong Stock Exchange (the "HKSE")), B-Shares (securities of companies denominated in U.S. dollars or Hong Kong dollars and listed on Shanghai Stock Exchange (the "SSE") or Shenzen Stock Exchange (the "SZSE")), Red Chips (securities of companies with a majority of their business operations in mainland China and that are controlled by the national government or local governments of China, traded on the HKSE in Hong Kong dollars), P-Chips (securities of companies with the majority of their business operations in mainland China and controlled by individuals in China, but that are incorporated outside of China), A-Shares (securities of companies incorporated in mainland China that trade on Chinese exchanges in renminbi) that are accessible through the Shanghai-Hong Kong Stock Connect program ("Shanghai Connect") or the Shenzhen-Hong Kong Stock Connect program ("Shenzhen Connect", and together with Shanghai Connect, "Stock Connect Programs"), and foreign listings such as American Depository Receipts ("ADRs"). The Stock Connect Programs are securities trading and clearing programs that aim to achieve mutual stock market access between China and Hong Kong. Under Stock Connect, the Fund's trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through the Stock Connect Programs is subject to a daily quota, which limits the maximum net purchases under Stock Connect Programs each day, and as such, buy orders for A-shares would be rejected once the daily quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the daily quota balance). The daily quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.The Underlying Index then follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the consumer discretionary sector under the GICS. The Underlying Index is weighted according to each component's free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no group entity (defined by the Index Provider as companies with a controlling stake owned by one entity) constitutes more than 10% of the Underlying Index and so that, in the aggregate, the individual group entities that would represent more than 5% of the Underlying Index represent no more than 50% of the Underlying Index ("10/50 Cap"). The Underlying Index is reconstituted and re-weighted quarterly. The Underlying Index may include large- and mid-capitalization companies. As of December 31, 2019, the Underlying Index had 67 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the internet and direct marketing retail industry and had significant exposure to the consumer discretionary sector.
Invest in Global X MSCI China Consumer Discretionary ETF (CHIQ)
Historical Stock Data for Global X MSCI China Consumer Discretionary ETF (CHIQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $20.84 | $20.99 | $20.77 | $20.83 | $20.83 | 17,123 |
2025-04-28 | $20.70 | $20.97 | $20.70 | $20.83 | $20.83 | 13,458 |
2025-04-25 | $20.65 | $20.77 | $20.61 | $20.73 | $20.73 | 81,422 |
2025-04-24 | $20.65 | $20.82 | $20.60 | $20.73 | $20.73 | 42,362 |
2025-04-23 | $20.85 | $21.26 | $20.72 | $20.75 | $20.75 | 63,102 |
2025-04-22 | $20.18 | $20.50 | $20.10 | $20.32 | $20.32 | 40,217 |
2025-04-21 | $19.77 | $19.85 | $19.50 | $19.68 | $19.68 | 62,634 |
2025-04-17 | $19.91 | $19.99 | $19.74 | $19.74 | $19.74 | 97,870 |
2025-04-16 | $19.92 | $20.02 | $19.67 | $19.74 | $19.74 | 42,610 |
2025-04-15 | $20.46 | $20.50 | $20.33 | $20.33 | $20.33 | 79,764 |
2025-04-14 | $20.53 | $20.84 | $20.48 | $20.58 | $20.58 | 30,993 |
2025-04-11 | $19.96 | $20.26 | $19.60 | $20.19 | $20.19 | 105,862 |
2025-04-10 | $19.59 | $19.93 | $19.23 | $19.45 | $19.45 | 174,498 |
2025-04-09 | $18.69 | $19.60 | $18.60 | $19.54 | $19.54 | 77,700 |
2025-04-08 | $19.40 | $19.49 | $17.87 | $18.11 | $18.11 | 102,394 |
2025-04-07 | $18.78 | $19.54 | $18.06 | $18.43 | $18.43 | 752,606 |
2025-04-04 | $20.38 | $20.46 | $19.67 | $20.12 | $20.12 | 189,864 |
2025-04-03 | $21.61 | $21.96 | $21.61 | $21.77 | $21.77 | 212,164 |
2025-04-02 | $22.47 | $22.47 | $22.26 | $22.38 | $22.38 | 20,747 |
2025-04-01 | $22.33 | $22.53 | $22.28 | $22.42 | $22.42 | 67,225 |
2025-03-31 | $22.17 | $22.43 | $22.05 | $22.33 | $22.33 | 60,706 |
2025-03-28 | $22.60 | $22.65 | $22.32 | $22.36 | $22.36 | 38,625 |
2025-03-27 | $22.79 | $23.15 | $22.79 | $23.07 | $23.07 | 26,476 |
2025-03-26 | $22.63 | $22.68 | $22.43 | $22.58 | $22.58 | 57,660 |
2025-03-25 | $22.49 | $22.66 | $22.34 | $22.38 | $22.38 | 63,201 |
2025-03-24 | $22.93 | $22.98 | $22.74 | $22.86 | $22.86 | 40,131 |
2025-03-21 | $22.71 | $22.78 | $22.50 | $22.72 | $22.72 | 62,108 |
2025-03-20 | $23.26 | $23.50 | $23.09 | $23.36 | $23.36 | 53,457 |
2025-03-19 | $24.05 | $24.05 | $23.72 | $23.92 | $23.92 | 40,444 |
2025-03-18 | $24.06 | $24.06 | $23.77 | $23.89 | $23.89 | 150,951 |
2025-03-17 | $23.37 | $24.07 | $23.36 | $24.06 | $24.06 | 178,305 |
2025-03-14 | $23.25 | $23.39 | $23.22 | $23.37 | $23.37 | 92,961 |
2025-03-13 | $22.32 | $22.70 | $22.32 | $22.56 | $22.56 | 35,938 |
2025-03-12 | $22.65 | $22.65 | $22.43 | $22.61 | $22.61 | 73,120 |
2025-03-11 | $22.62 | $22.87 | $22.36 | $22.64 | $22.64 | 115,480 |
2025-03-10 | $22.25 | $22.36 | $21.90 | $22.05 | $22.05 | 95,215 |
2025-03-07 | $22.76 | $22.98 | $22.59 | $22.84 | $22.84 | 1,302,123 |
2025-03-06 | $22.76 | $22.94 | $22.42 | $22.55 | $22.55 | 104,010 |
2025-03-05 | $21.93 | $22.55 | $21.91 | $22.49 | $22.49 | 53,640 |
2025-03-04 | $21.18 | $21.55 | $21.06 | $21.42 | $21.42 | 38,663 |
2025-03-03 | $21.59 | $21.59 | $21.13 | $21.16 | $21.16 | 42,299 |
2025-02-28 | $21.46 | $21.74 | $21.41 | $21.65 | $21.65 | 36,057 |
2025-02-27 | $22.49 | $22.55 | $22.20 | $22.29 | $22.29 | 66,208 |
2025-02-26 | $22.42 | $22.58 | $22.24 | $22.38 | $22.38 | 31,885 |
2025-02-25 | $21.82 | $21.87 | $21.60 | $21.69 | $21.69 | 136,386 |
2025-02-24 | $22.06 | $22.06 | $21.41 | $21.49 | $21.49 | 139,586 |
2025-02-21 | $22.39 | $22.75 | $22.28 | $22.45 | $22.45 | 186,129 |
2025-02-20 | $22.06 | $22.38 | $21.60 | $21.94 | $21.94 | 97,899 |
2025-02-19 | $21.82 | $21.97 | $21.56 | $21.66 | $21.66 | 18,587 |
2025-02-18 | $21.99 | $21.99 | $21.65 | $21.80 | $21.80 | 83,668 |
2025-02-14 | $22.01 | $22.09 | $21.75 | $21.94 | $21.94 | 77,541 |
2025-02-13 | $20.77 | $21.32 | $20.77 | $21.30 | $21.30 | 61,650 |
2025-02-12 | $20.88 | $21.31 | $20.88 | $21.13 | $21.13 | 75,925 |
2025-02-11 | $20.70 | $20.96 | $20.65 | $20.83 | $20.83 | 23,058 |
2025-02-10 | $21.10 | $21.19 | $20.94 | $21.15 | $21.15 | 100,659 |
2025-02-07 | $20.81 | $21.00 | $20.58 | $20.64 | $20.64 | 54,184 |
2025-02-06 | $20.24 | $20.32 | $20.16 | $20.23 | $20.23 | 74,636 |
2025-02-05 | $19.92 | $20.01 | $19.79 | $19.79 | $19.79 | 15,339 |
2025-02-04 | $20.23 | $20.59 | $20.23 | $20.43 | $20.43 | 21,501 |
2025-02-03 | $19.38 | $19.90 | $19.38 | $19.70 | $19.70 | 44,397 |
2025-01-31 | $20.31 | $20.31 | $19.73 | $19.78 | $19.78 | 16,881 |
2025-01-30 | $19.81 | $20.44 | $19.81 | $20.32 | $20.32 | 70,611 |
2025-01-29 | $20.06 | $20.13 | $19.78 | $19.78 | $19.78 | 15,966 |
2025-01-28 | $19.65 | $19.85 | $19.46 | $19.85 | $19.85 | 23,239 |
2025-01-27 | $19.72 | $19.81 | $19.60 | $19.67 | $19.67 | 61,028 |
2025-01-24 | $19.28 | $19.56 | $19.20 | $19.55 | $19.55 | 46,130 |
2025-01-23 | $18.95 | $19.03 | $18.86 | $19.02 | $19.02 | 12,142 |
2025-01-22 | $19.17 | $19.25 | $19.04 | $19.14 | $19.14 | 46,632 |
2025-01-21 | $19.54 | $19.54 | $19.23 | $19.34 | $19.34 | 49,542 |
2025-01-17 | $18.75 | $19.28 | $18.67 | $19.19 | $19.19 | 48,095 |
2025-01-16 | $18.50 | $18.55 | $18.48 | $18.51 | $18.51 | 59,538 |
2025-01-15 | $18.50 | $18.56 | $18.42 | $18.49 | $18.49 | 49,070 |
2025-01-14 | $18.50 | $18.58 | $18.38 | $18.40 | $18.40 | 31,999 |
2025-01-13 | $17.87 | $17.98 | $17.79 | $17.88 | $17.88 | 35,120 |
2025-01-10 | $18.26 | $18.26 | $17.94 | $17.94 | $17.94 | 96,933 |
2025-01-08 | $18.55 | $18.70 | $18.50 | $18.67 | $18.67 | 73,503 |
2025-01-07 | $18.81 | $18.89 | $18.69 | $18.74 | $18.74 | 54,769 |
2025-01-06 | $19.01 | $19.08 | $18.73 | $18.77 | $18.77 | 91,767 |
2025-01-03 | $18.81 | $18.91 | $18.73 | $18.84 | $18.84 | 46,018 |
2025-01-02 | $18.80 | $18.86 | $18.67 | $18.72 | $18.72 | 62,476 |
2024-12-31 | $18.98 | $19.13 | $18.94 | $18.98 | $18.98 | 37,103 |
2024-12-30 | $19.21 | $19.21 | $18.97 | $19.02 | $19.02 | 63,498 |
2024-12-27 | $19.82 | $19.83 | $19.69 | $19.78 | $19.40 | 20,687 |
2024-12-26 | $20.05 | $20.26 | $19.98 | $20.06 | $19.67 | 27,481 |
2024-12-24 | $20.06 | $20.16 | $20.04 | $20.06 | $20.06 | 52,591 |
2024-12-23 | $19.71 | $19.92 | $19.63 | $19.85 | $19.85 | 29,389 |
2024-12-20 | $19.69 | $19.91 | $19.53 | $19.76 | $19.76 | 43,602 |
2024-12-19 | $19.91 | $19.91 | $19.75 | $19.76 | $19.76 | 11,679 |
2024-12-18 | $20.01 | $20.08 | $19.66 | $19.71 | $19.71 | 33,421 |
2024-12-17 | $19.84 | $20.17 | $19.83 | $20.11 | $20.11 | 31,806 |
2024-12-16 | $19.76 | $19.94 | $19.69 | $19.69 | $19.69 | 55,595 |
2024-12-13 | $20.08 | $20.23 | $19.93 | $20.05 | $20.05 | 22,803 |
2024-12-12 | $20.32 | $20.55 | $20.32 | $20.46 | $20.46 | 34,693 |
2024-12-11 | $20.36 | $20.44 | $20.22 | $20.40 | $20.40 | 44,542 |
2024-12-10 | $20.65 | $20.80 | $20.49 | $20.55 | $20.55 | 50,325 |
2024-12-09 | $21.15 | $21.86 | $21.15 | $21.45 | $21.45 | 547,960 |
2024-12-06 | $19.75 | $19.88 | $19.67 | $19.71 | $19.71 | 14,940 |
2024-12-05 | $19.41 | $19.51 | $19.33 | $19.46 | $19.46 | 283,926 |
2024-12-04 | $19.63 | $19.63 | $19.39 | $19.43 | $19.43 | 26,723 |
2024-12-03 | $19.64 | $19.83 | $19.61 | $19.74 | $19.74 | 29,836 |
2024-12-02 | $19.52 | $19.76 | $19.51 | $19.67 | $19.67 | 84,084 |
2024-11-29 | $19.39 | $19.48 | $19.28 | $19.45 | $19.45 | 9,444 |
2024-11-27 | $19.51 | $19.60 | $19.46 | $19.48 | $19.48 | 40,679 |
2024-11-26 | $19.21 | $19.21 | $18.96 | $19.02 | $19.02 | 24,295 |
2024-11-25 | $19.15 | $19.26 | $19.11 | $19.24 | $19.24 | 37,863 |
2024-11-22 | $19.15 | $19.26 | $19.08 | $19.13 | $19.13 | 52,058 |
2024-11-21 | $19.62 | $19.72 | $19.56 | $19.61 | $19.61 | 29,253 |
2024-11-20 | $19.85 | $19.87 | $19.73 | $19.86 | $19.86 | 26,345 |
2024-11-19 | $19.78 | $19.84 | $19.60 | $19.76 | $19.76 | 133,279 |
2024-11-18 | $19.82 | $19.94 | $19.74 | $19.88 | $19.88 | 29,667 |
2024-11-15 | $19.62 | $19.70 | $19.50 | $19.60 | $19.60 | 79,934 |
2024-11-14 | $19.77 | $19.79 | $19.50 | $19.52 | $19.52 | 137,813 |
2024-11-13 | $20.28 | $20.28 | $20.00 | $20.06 | $20.06 | 44,207 |
2024-11-12 | $20.25 | $20.39 | $20.01 | $20.10 | $20.10 | 75,906 |
2024-11-11 | $20.76 | $20.93 | $20.76 | $20.88 | $20.88 | 103,346 |
2024-11-08 | $20.94 | $21.07 | $20.56 | $20.62 | $20.62 | 130,558 |
2024-11-07 | $21.57 | $21.96 | $21.48 | $21.79 | $21.79 | 66,109 |
2024-11-06 | $20.58 | $20.86 | $20.31 | $20.71 | $20.71 | 154,363 |
2024-11-05 | $21.48 | $21.60 | $21.29 | $21.33 | $21.33 | 83,277 |
2024-11-04 | $21.06 | $21.37 | $20.96 | $21.02 | $21.02 | 71,036 |
2024-11-01 | $20.74 | $20.86 | $20.59 | $20.60 | $20.60 | 22,363 |
2024-10-31 | $20.76 | $20.79 | $20.45 | $20.63 | $20.63 | 31,398 |
2024-10-30 | $20.82 | $21.06 | $20.75 | $20.91 | $20.91 | 64,185 |
2024-10-29 | $21.63 | $21.63 | $21.24 | $21.25 | $21.25 | 123,660 |
2024-10-28 | $21.00 | $21.46 | $21.00 | $21.37 | $21.37 | 91,851 |
2024-10-25 | $20.98 | $21.06 | $20.74 | $20.83 | $20.83 | 32,095 |
2024-10-24 | $20.76 | $20.84 | $20.53 | $20.65 | $20.65 | 56,356 |
2024-10-23 | $21.31 | $21.32 | $20.87 | $20.90 | $20.90 | 48,326 |
2024-10-22 | $20.76 | $21.24 | $20.76 | $21.06 | $21.06 | 152,142 |
2024-10-21 | $20.46 | $20.65 | $20.44 | $20.51 | $20.51 | 103,706 |
2024-10-18 | $21.09 | $21.09 | $20.73 | $20.76 | $20.76 | 76,354 |
2024-10-17 | $20.10 | $20.11 | $19.85 | $19.95 | $19.95 | 80,438 |
2024-10-16 | $20.50 | $20.66 | $20.42 | $20.50 | $20.50 | 23,630 |
2024-10-15 | $20.98 | $21.02 | $20.27 | $20.40 | $20.40 | 315,241 |
2024-10-14 | $21.79 | $22.21 | $21.60 | $21.60 | $21.60 | 101,956 |
2024-10-11 | $21.82 | $22.55 | $21.80 | $22.55 | $22.55 | 279,647 |
2024-10-10 | $22.34 | $22.44 | $21.89 | $22.14 | $22.14 | 110,421 |
2024-10-09 | $21.30 | $22.14 | $21.28 | $22.14 | $22.14 | 254,133 |
2024-10-08 | $22.24 | $22.50 | $21.84 | $22.20 | $22.20 | 386,279 |
2024-10-07 | $24.56 | $25.00 | $24.10 | $25.00 | $25.00 | 414,000 |
2024-10-04 | $23.83 | $23.96 | $23.61 | $23.89 | $23.89 | 159,454 |
2024-10-03 | $22.81 | $23.37 | $22.80 | $23.05 | $23.05 | 167,732 |
2024-10-02 | $23.85 | $23.87 | $23.09 | $23.77 | $23.77 | 332,872 |
2024-10-01 | $21.69 | $22.50 | $21.44 | $22.44 | $22.44 | 265,534 |
2024-09-30 | $22.29 | $22.30 | $21.45 | $21.49 | $21.49 | 244,647 |
2024-09-27 | $20.99 | $21.45 | $20.78 | $21.28 | $21.28 | 346,294 |
2024-09-26 | $20.30 | $20.65 | $20.02 | $20.45 | $20.45 | 289,510 |
2024-09-25 | $18.35 | $18.56 | $18.17 | $18.43 | $18.43 | 49,951 |
2024-09-24 | $18.31 | $19.00 | $18.28 | $18.93 | $18.93 | 182,793 |
2024-09-23 | $17.23 | $17.42 | $17.16 | $17.33 | $17.33 | 22,276 |
2024-09-20 | $17.25 | $17.32 | $17.10 | $17.15 | $17.15 | 35,495 |
2024-09-19 | $16.93 | $17.14 | $16.86 | $17.14 | $17.14 | 46,648 |
2024-09-18 | $16.56 | $16.56 | $16.36 | $16.37 | $16.37 | 5,200 |
2024-09-17 | $16.34 | $16.57 | $16.34 | $16.42 | $16.42 | 15,072 |
2024-09-16 | $16.32 | $16.32 | $16.25 | $16.29 | $16.29 | 7,587 |
2024-09-13 | $16.23 | $16.23 | $16.16 | $16.20 | $16.20 | 42,394 |
2024-09-12 | $16.26 | $16.26 | $16.16 | $16.23 | $16.23 | 16,437 |
2024-09-11 | $16.27 | $16.35 | $16.18 | $16.34 | $16.34 | 14,339 |
2024-09-10 | $16.15 | $16.18 | $16.05 | $16.11 | $16.11 | 42,907 |
2024-09-09 | $16.05 | $16.18 | $16.05 | $16.16 | $16.16 | 11,871 |
2024-09-06 | $16.28 | $16.28 | $16.13 | $16.15 | $16.15 | 3,620 |
2024-09-05 | $16.24 | $16.40 | $16.24 | $16.33 | $16.33 | 78,078 |
2024-09-04 | $16.26 | $16.26 | $16.17 | $16.17 | $16.17 | 14,121 |
2024-09-03 | $16.16 | $16.25 | $16.07 | $16.20 | $16.20 | 9,080 |
2024-08-30 | $16.34 | $16.41 | $16.19 | $16.29 | $16.29 | 84,785 |
2024-08-29 | $15.84 | $16.03 | $15.82 | $15.94 | $15.94 | 87,125 |
2024-08-28 | $15.69 | $15.76 | $15.44 | $15.48 | $15.48 | 88,662 |
2024-08-27 | $15.97 | $15.97 | $15.87 | $15.87 | $15.87 | 36,273 |
2024-08-26 | $15.95 | $15.95 | $15.74 | $15.76 | $15.76 | 53,856 |
2024-08-23 | $16.46 | $16.48 | $16.35 | $16.45 | $16.45 | 77,467 |
2024-08-22 | $16.48 | $16.48 | $16.22 | $16.29 | $16.29 | 44,578 |
2024-08-21 | $16.24 | $16.44 | $16.20 | $16.44 | $16.44 | 46,524 |
2024-08-20 | $16.47 | $16.48 | $16.09 | $16.12 | $16.12 | 39,408 |
2024-08-19 | $16.63 | $16.79 | $16.62 | $16.72 | $16.72 | 39,939 |
2024-08-16 | $16.32 | $16.52 | $16.32 | $16.51 | $16.51 | 55,883 |
2024-08-15 | $16.00 | $16.21 | $16.00 | $16.09 | $16.09 | 94,312 |
2024-08-14 | $16.09 | $16.14 | $15.83 | $15.89 | $15.89 | 84,980 |
2024-08-13 | $16.14 | $16.28 | $16.14 | $16.28 | $16.28 | 70,299 |
2024-08-12 | $16.07 | $16.20 | $16.02 | $16.10 | $16.10 | 34,410 |
2024-08-09 | $16.09 | $16.11 | $16.00 | $16.02 | $16.02 | 12,548 |
2024-08-08 | $15.95 | $16.19 | $15.92 | $16.15 | $16.15 | 42,212 |
2024-08-07 | $16.16 | $16.16 | $15.80 | $15.83 | $15.83 | 79,931 |
2024-08-06 | $15.68 | $15.97 | $15.68 | $15.89 | $15.89 | 67,675 |
2024-08-05 | $15.32 | $15.78 | $15.32 | $15.73 | $15.73 | 42,761 |
2024-08-02 | $15.72 | $15.80 | $15.63 | $15.76 | $15.76 | 35,596 |
2024-08-01 | $16.20 | $16.22 | $15.89 | $15.91 | $15.91 | 8,853 |
2024-07-31 | $16.48 | $16.48 | $16.32 | $16.32 | $16.32 | 20,244 |
2024-07-30 | $16.13 | $16.13 | $15.95 | $15.96 | $15.96 | 28,979 |
2024-07-29 | $16.34 | $16.34 | $16.21 | $16.26 | $16.26 | 6,732 |
2024-07-26 | $16.30 | $16.47 | $16.23 | $16.47 | $16.47 | 27,120 |
2024-07-25 | $16.26 | $16.34 | $16.19 | $16.19 | $16.19 | 68,659 |
2024-07-24 | $16.51 | $16.52 | $16.27 | $16.34 | $16.34 | 18,228 |
2024-07-23 | $16.71 | $16.71 | $16.64 | $16.68 | $16.68 | 207,400 |
2024-07-22 | $17.05 | $17.12 | $16.99 | $17.10 | $17.10 | 193,998 |
2024-07-19 | $16.81 | $16.81 | $16.73 | $16.79 | $16.79 | 31,138 |
2024-07-18 | $16.95 | $17.03 | $16.75 | $16.82 | $16.82 | 21,197 |
2024-07-17 | $17.06 | $17.08 | $16.89 | $16.93 | $16.93 | 52,203 |
2024-07-16 | $16.98 | $17.15 | $16.98 | $17.14 | $17.14 | 40,948 |
2024-07-15 | $17.24 | $17.24 | $17.05 | $17.05 | $17.05 | 31,097 |
2024-07-12 | $17.65 | $17.80 | $17.56 | $17.61 | $17.61 | 58,642 |
2024-07-11 | $17.28 | $17.45 | $17.26 | $17.32 | $17.32 | 72,397 |
2024-07-10 | $16.95 | $17.00 | $16.89 | $17.00 | $17.00 | 10,646 |
2024-07-09 | $16.78 | $16.93 | $16.69 | $16.92 | $16.92 | 66,872 |
2024-07-08 | $16.72 | $16.72 | $16.61 | $16.67 | $16.67 | 25,060 |
2024-07-05 | $16.95 | $16.95 | $16.68 | $16.93 | $16.93 | 86,149 |
2024-07-03 | $16.90 | $17.19 | $16.86 | $17.14 | $17.14 | 20,372 |
2024-07-02 | $16.69 | $16.82 | $16.61 | $16.82 | $16.82 | 21,981 |
2024-07-01 | $16.82 | $16.88 | $16.72 | $16.78 | $16.78 | 54,913 |
2024-06-28 | $16.84 | $16.84 | $16.67 | $16.68 | $16.68 | 25,045 |
2024-06-27 | $17.05 | $17.05 | $16.73 | $16.77 | $16.77 | 140,446 |
2024-06-26 | $17.38 | $17.40 | $17.32 | $17.40 | $17.27 | 15,069 |
2024-06-25 | $17.48 | $17.48 | $17.38 | $17.38 | $17.25 | 123,275 |
2024-06-24 | $17.47 | $17.78 | $17.43 | $17.58 | $17.44 | 184,121 |
2024-06-21 | $17.46 | $17.47 | $17.37 | $17.43 | $17.30 | 7,321 |
2024-06-20 | $17.68 | $17.71 | $17.48 | $17.55 | $17.42 | 36,006 |
2024-06-18 | $17.82 | $17.90 | $17.82 | $17.88 | $17.74 | 8,361 |
2024-06-17 | $17.83 | $17.93 | $17.78 | $17.88 | $17.74 | 40,210 |
2024-06-14 | $17.82 | $17.82 | $17.66 | $17.79 | $17.65 | 25,068 |
2024-06-13 | $18.00 | $18.10 | $17.87 | $17.92 | $17.78 | 82,677 |
2024-06-12 | $18.05 | $18.05 | $17.91 | $17.95 | $17.81 | 11,882 |
2024-06-11 | $18.00 | $18.05 | $17.93 | $17.96 | $17.96 | 38,229 |
2024-06-10 | $17.89 | $18.11 | $17.86 | $18.00 | $18.00 | 177,885 |
2024-06-07 | $18.10 | $18.10 | $17.93 | $17.96 | $17.96 | 144,656 |
2024-06-06 | $18.18 | $18.37 | $18.16 | $18.26 | $18.26 | 148,672 |
2024-06-05 | $18.24 | $18.31 | $18.17 | $18.28 | $18.28 | 25,799 |
2024-06-04 | $18.27 | $18.38 | $18.15 | $18.25 | $18.25 | 79,237 |
2024-06-03 | $18.35 | $18.35 | $18.07 | $18.14 | $18.14 | 15,294 |
2024-05-31 | $18.12 | $18.20 | $18.03 | $18.20 | $18.20 | 89,603 |
2024-05-30 | $18.24 | $18.53 | $18.24 | $18.52 | $18.52 | 21,360 |
2024-05-29 | $18.21 | $18.35 | $18.20 | $18.35 | $18.35 | 30,250 |
2024-05-28 | $18.51 | $18.59 | $18.42 | $18.44 | $18.44 | 23,639 |
2024-05-24 | $18.37 | $18.61 | $18.35 | $18.49 | $18.49 | 135,379 |
2024-05-23 | $18.79 | $18.91 | $18.47 | $18.48 | $18.48 | 86,886 |
2024-05-22 | $19.18 | $19.27 | $18.92 | $18.92 | $18.92 | 37,510 |
2024-05-21 | $19.17 | $19.37 | $19.13 | $19.19 | $19.19 | 75,960 |
2024-05-20 | $19.66 | $19.77 | $19.55 | $19.62 | $19.62 | 22,047 |
2024-05-17 | $19.80 | $19.99 | $19.67 | $19.82 | $19.82 | 17,278 |
2024-05-16 | $19.47 | $19.83 | $19.43 | $19.76 | $19.76 | 78,109 |
2024-05-15 | $19.69 | $19.69 | $19.35 | $19.55 | $19.55 | 44,674 |
2024-05-14 | $19.48 | $19.49 | $19.35 | $19.44 | $19.44 | 30,581 |
2024-05-13 | $19.38 | $19.72 | $19.24 | $19.60 | $19.60 | 73,339 |
2024-05-10 | $19.34 | $19.34 | $19.03 | $19.08 | $19.08 | 24,548 |
2024-05-09 | $19.16 | $19.20 | $19.03 | $19.15 | $19.15 | 76,431 |
2024-05-08 | $18.66 | $18.85 | $18.64 | $18.85 | $18.85 | 37,910 |
2024-05-07 | $19.07 | $19.10 | $18.93 | $18.96 | $18.96 | 55,798 |
2024-05-06 | $19.47 | $19.48 | $19.28 | $19.33 | $19.33 | 36,692 |
2024-05-03 | $19.38 | $19.44 | $19.15 | $19.44 | $19.44 | 82,650 |
2024-05-02 | $18.57 | $19.36 | $18.45 | $19.21 | $19.21 | 132,472 |
2024-05-01 | $17.95 | $18.10 | $17.85 | $17.96 | $17.96 | 10,977 |
2024-04-30 | $18.03 | $18.07 | $17.83 | $17.88 | $17.88 | 15,433 |
2024-04-29 | $18.20 | $18.28 | $18.10 | $18.24 | $18.24 | 70,049 |
2024-04-26 | $18.38 | $18.44 | $18.25 | $18.37 | $18.37 | 50,894 |
2024-04-25 | $17.53 | $17.85 | $17.53 | $17.85 | $17.85 | 21,290 |
2024-04-24 | $17.92 | $17.92 | $17.68 | $17.73 | $17.73 | 37,012 |
2024-04-23 | $17.48 | $17.65 | $17.45 | $17.65 | $17.65 | 61,633 |
2024-04-22 | $16.92 | $17.31 | $16.92 | $17.25 | $17.25 | 19,492 |
2024-04-19 | $16.89 | $16.94 | $16.79 | $16.90 | $16.90 | 21,720 |
2024-04-18 | $16.95 | $17.12 | $16.95 | $17.06 | $17.06 | 56,880 |
2024-04-17 | $16.99 | $16.99 | $16.75 | $16.82 | $16.82 | 100,749 |
2024-04-16 | $16.89 | $16.91 | $16.75 | $16.87 | $16.87 | 42,688 |
2024-04-15 | $17.36 | $17.36 | $17.03 | $17.07 | $17.07 | 11,482 |
2024-04-12 | $17.43 | $17.43 | $17.10 | $17.16 | $17.16 | 63,445 |
2024-04-11 | $17.79 | $17.79 | $17.65 | $17.73 | $17.73 | 21,566 |
2024-04-10 | $17.54 | $17.64 | $17.51 | $17.59 | $17.59 | 11,428 |
2024-04-09 | $17.52 | $17.64 | $17.38 | $17.64 | $17.64 | 44,812 |
2024-04-08 | $17.37 | $17.41 | $17.30 | $17.33 | $17.33 | 17,068 |
2024-04-05 | $17.34 | $17.36 | $17.23 | $17.33 | $17.33 | 35,518 |
2024-04-04 | $17.55 | $17.58 | $17.26 | $17.26 | $17.26 | 13,575 |
2024-04-03 | $17.41 | $17.45 | $17.31 | $17.42 | $17.42 | 33,642 |
2024-04-02 | $17.49 | $17.66 | $17.48 | $17.59 | $17.59 | 118,808 |
2024-04-01 | $17.21 | $17.54 | $17.12 | $17.40 | $17.40 | 34,166 |
2024-03-28 | $17.00 | $17.19 | $16.96 | $17.08 | $17.08 | 26,578 |
2024-03-27 | $16.72 | $16.82 | $16.70 | $16.79 | $16.79 | 40,127 |
2024-03-26 | $16.96 | $17.01 | $16.92 | $16.98 | $16.98 | 18,187 |
2024-03-25 | $17.02 | $17.12 | $16.93 | $16.95 | $16.95 | 80,851 |
2024-03-22 | $17.08 | $17.11 | $16.97 | $17.11 | $17.11 | 18,059 |
2024-03-21 | $17.47 | $17.51 | $17.30 | $17.34 | $17.34 | 491,614 |
2024-03-20 | $17.63 | $17.63 | $17.35 | $17.55 | $17.55 | 50,539 |
2024-03-19 | $17.25 | $17.33 | $17.14 | $17.27 | $17.27 | 35,194 |
2024-03-18 | $17.57 | $17.57 | $17.42 | $17.43 | $17.43 | 21,680 |
2024-03-15 | $17.43 | $17.50 | $17.36 | $17.37 | $17.37 | 26,426 |
2024-03-14 | $17.58 | $17.58 | $17.35 | $17.39 | $17.39 | 14,737 |
2024-03-13 | $17.70 | $17.89 | $17.58 | $17.71 | $17.71 | 29,014 |
2024-03-12 | $17.41 | $17.62 | $17.36 | $17.62 | $17.62 | 154,645 |
2024-03-11 | $16.94 | $17.30 | $16.81 | $17.10 | $17.10 | 61,489 |
2024-03-08 | $16.63 | $16.69 | $16.47 | $16.56 | $16.56 | 21,396 |
2024-03-07 | $16.65 | $16.66 | $16.53 | $16.60 | $16.60 | 23,641 |
2024-03-06 | $16.96 | $17.04 | $16.85 | $16.85 | $16.85 | 31,176 |
2024-03-05 | $16.53 | $16.65 | $16.47 | $16.50 | $16.50 | 70,211 |
2024-03-04 | $17.15 | $17.32 | $16.71 | $16.71 | $16.71 | 59,760 |
2024-03-01 | $17.28 | $17.39 | $17.25 | $17.34 | $17.34 | 51,357 |
2024-02-29 | $17.06 | $17.12 | $16.88 | $16.93 | $16.93 | 44,006 |
2024-02-28 | $16.89 | $16.89 | $16.77 | $16.81 | $16.81 | 69,058 |
2024-02-27 | $17.25 | $17.34 | $17.17 | $17.33 | $17.33 | 58,913 |
2024-02-26 | $16.80 | $16.98 | $16.80 | $16.95 | $16.95 | 34,854 |
2024-02-23 | $16.93 | $16.94 | $16.75 | $16.87 | $16.87 | 146,671 |
2024-02-22 | $16.75 | $16.81 | $16.56 | $16.74 | $16.74 | 24,655 |
2024-02-21 | $16.47 | $16.67 | $16.40 | $16.43 | $16.43 | 49,431 |
2024-02-20 | $16.35 | $16.35 | $16.08 | $16.12 | $16.12 | 55,810 |
2024-02-16 | $16.60 | $16.76 | $16.53 | $16.53 | $16.53 | 62,469 |
2024-02-15 | $16.10 | $16.31 | $16.10 | $16.31 | $16.31 | 64,320 |
2024-02-14 | $16.03 | $16.09 | $15.90 | $16.08 | $16.08 | 74,844 |
2024-02-13 | $15.83 | $16.02 | $15.63 | $15.67 | $15.67 | 75,024 |
2024-02-12 | $15.71 | $16.23 | $15.71 | $16.03 | $16.03 | 40,566 |
2024-02-09 | $15.57 | $15.73 | $15.47 | $15.71 | $15.71 | 40,815 |
2024-02-08 | $15.61 | $15.68 | $15.52 | $15.52 | $15.52 | 56,679 |
2024-02-07 | $15.78 | $15.84 | $15.62 | $15.75 | $15.75 | 161,587 |
2024-02-06 | $15.74 | $15.95 | $15.56 | $15.91 | $15.91 | 353,311 |
2024-02-05 | $14.90 | $15.10 | $14.82 | $15.01 | $15.01 | 33,195 |
2024-02-02 | $14.79 | $14.95 | $14.78 | $14.89 | $14.89 | 51,443 |
2024-02-01 | $15.12 | $15.25 | $15.05 | $15.16 | $15.16 | 43,183 |
2024-01-31 | $14.80 | $15.20 | $14.77 | $14.98 | $14.98 | 124,454 |
2024-01-30 | $15.01 | $15.16 | $15.00 | $15.08 | $15.08 | 38,087 |
2024-01-29 | $15.67 | $15.67 | $15.30 | $15.38 | $15.38 | 82,174 |
2024-01-26 | $15.84 | $15.90 | $15.79 | $15.85 | $15.85 | 12,178 |
2024-01-25 | $16.11 | $16.21 | $15.88 | $15.94 | $15.94 | 91,137 |
2024-01-24 | $16.25 | $16.36 | $16.02 | $16.07 | $16.07 | 101,611 |
2024-01-23 | $15.60 | $15.80 | $15.57 | $15.68 | $15.68 | 68,000 |
2024-01-22 | $14.93 | $15.18 | $14.89 | $15.12 | $15.12 | 153,754 |
2024-01-19 | $15.50 | $15.68 | $15.32 | $15.65 | $15.65 | 36,870 |
2024-01-18 | $15.72 | $15.80 | $15.56 | $15.62 | $15.62 | 40,659 |
2024-01-17 | $15.46 | $15.63 | $15.33 | $15.58 | $15.58 | 96,781 |
2024-01-16 | $16.31 | $16.31 | $16.05 | $16.09 | $16.09 | 157,560 |
2024-01-12 | $16.82 | $16.86 | $16.64 | $16.66 | $16.66 | 14,209 |
2024-01-11 | $16.75 | $16.90 | $16.60 | $16.73 | $16.73 | 27,086 |
2024-01-10 | $16.47 | $16.60 | $16.47 | $16.49 | $16.49 | 40,778 |
2024-01-09 | $16.38 | $16.52 | $16.33 | $16.48 | $16.48 | 100,303 |
2024-01-08 | $16.55 | $16.71 | $16.45 | $16.71 | $16.71 | 87,823 |
2024-01-05 | $17.00 | $17.07 | $16.88 | $16.88 | $16.88 | 24,654 |
2024-01-04 | $17.16 | $17.18 | $17.01 | $17.04 | $17.04 | 74,872 |
2024-01-03 | $16.82 | $17.23 | $16.82 | $17.18 | $17.18 | 63,641 |
2024-01-02 | $17.20 | $17.20 | $16.96 | $16.99 | $16.99 | 38,992 |
2023-12-29 | $17.45 | $17.69 | $17.45 | $17.60 | $17.60 | 127,203 |
2023-12-28 | $17.34 | $17.60 | $17.34 | $17.44 | $17.44 | 105,121 |
2023-12-27 | $17.32 | $17.45 | $17.27 | $17.34 | $16.98 | 118,887 |
2023-12-26 | $17.39 | $17.55 | $17.28 | $17.38 | $17.02 | 69,721 |
2023-12-22 | $17.24 | $17.35 | $17.00 | $17.26 | $16.90 | 64,794 |
2023-12-21 | $17.31 | $17.60 | $17.28 | $17.58 | $17.22 | 232,032 |
2023-12-20 | $17.27 | $17.38 | $17.01 | $17.01 | $16.66 | 204,860 |
2023-12-19 | $17.43 | $17.61 | $17.38 | $17.60 | $17.24 | 34,072 |
2023-12-18 | $17.33 | $17.45 | $17.32 | $17.38 | $17.02 | 157,321 |
2023-12-15 | $17.55 | $17.74 | $17.49 | $17.49 | $17.13 | 37,455 |
2023-12-14 | $17.31 | $17.65 | $17.21 | $17.56 | $17.20 | 50,885 |
2023-12-13 | $17.20 | $17.34 | $17.01 | $17.31 | $16.95 | 84,129 |
2023-12-12 | $17.30 | $17.45 | $17.25 | $17.40 | $17.04 | 54,932 |
2023-12-11 | $17.12 | $17.36 | $17.03 | $17.31 | $16.95 | 19,735 |
2023-12-08 | $17.25 | $17.32 | $17.20 | $17.20 | $16.85 | 29,710 |
2023-12-07 | $17.51 | $17.51 | $17.42 | $17.50 | $17.14 | 52,516 |
2023-12-06 | $17.56 | $17.68 | $17.46 | $17.46 | $17.10 | 129,430 |
2023-12-05 | $17.27 | $17.42 | $17.22 | $17.40 | $17.04 | 37,737 |
2023-12-04 | $17.57 | $17.68 | $17.49 | $17.55 | $17.19 | 116,227 |
2023-12-01 | $17.78 | $17.90 | $17.67 | $17.90 | $17.53 | 71,075 |
2023-11-30 | $17.99 | $18.13 | $17.79 | $18.08 | $17.71 | 109,747 |
2023-11-29 | $18.06 | $18.21 | $17.96 | $18.06 | $17.69 | 120,309 |
2023-11-28 | $18.33 | $18.48 | $18.25 | $18.39 | $18.01 | 70,322 |
2023-11-27 | $18.20 | $18.21 | $18.10 | $18.10 | $17.73 | 48,303 |
2023-11-24 | $18.19 | $18.42 | $18.11 | $18.40 | $18.02 | 22,613 |
2023-11-22 | $18.38 | $18.39 | $18.13 | $18.21 | $17.83 | 40,960 |
2023-11-21 | $18.37 | $18.53 | $18.25 | $18.25 | $17.87 | 36,266 |
2023-11-20 | $18.34 | $18.69 | $18.23 | $18.67 | $18.28 | 87,454 |
2023-11-17 | $17.97 | $18.19 | $17.97 | $18.14 | $17.77 | 57,912 |
2023-11-16 | $18.03 | $18.30 | $17.87 | $18.06 | $17.69 | 52,838 |
2023-11-15 | $18.66 | $18.95 | $18.60 | $18.72 | $18.33 | 73,783 |
2023-11-14 | $18.14 | $18.43 | $17.98 | $18.37 | $17.99 | 142,514 |
2023-11-13 | $17.85 | $18.15 | $17.80 | $17.99 | $17.62 | 40,055 |
2023-11-10 | $17.78 | $17.91 | $17.65 | $17.86 | $17.86 | 108,524 |
2023-11-09 | $18.16 | $18.26 | $17.84 | $17.84 | $17.84 | 38,587 |
2023-11-08 | $18.19 | $18.34 | $18.06 | $18.17 | $18.17 | 33,747 |
2023-11-07 | $18.18 | $18.36 | $18.09 | $18.33 | $18.33 | 20,063 |
2023-11-06 | $18.50 | $18.71 | $18.31 | $18.32 | $18.32 | 22,737 |
2023-11-03 | $18.08 | $18.29 | $18.08 | $18.26 | $18.26 | 30,873 |
2023-11-02 | $17.70 | $17.71 | $17.61 | $17.64 | $17.64 | 122,628 |
2023-11-01 | $17.46 | $17.57 | $17.33 | $17.50 | $17.50 | 86,152 |
2023-10-31 | $17.67 | $17.71 | $17.39 | $17.66 | $17.66 | 106,293 |
2023-10-30 | $18.27 | $18.30 | $18.01 | $18.04 | $18.04 | 23,527 |
2023-10-27 | $18.20 | $18.25 | $17.91 | $17.95 | $17.95 | 37,538 |
2023-10-26 | $17.81 | $17.97 | $17.77 | $17.85 | $17.85 | 16,802 |
2023-10-25 | $17.87 | $18.07 | $17.72 | $17.90 | $17.90 | 54,363 |
2023-10-24 | $17.55 | $18.26 | $17.55 | $18.17 | $18.17 | 128,767 |
2023-10-23 | $17.25 | $17.66 | $17.16 | $17.50 | $17.50 | 33,286 |
2023-10-20 | $17.44 | $17.55 | $17.33 | $17.38 | $17.38 | 71,157 |
2023-10-19 | $17.67 | $17.81 | $17.60 | $17.64 | $17.64 | 153,569 |
2023-10-18 | $18.02 | $18.11 | $17.94 | $17.97 | $17.97 | 20,850 |
2023-10-17 | $18.01 | $18.25 | $17.97 | $18.10 | $18.10 | 42,729 |
2023-10-16 | $18.09 | $18.37 | $17.92 | $18.31 | $18.31 | 20,652 |
2023-10-13 | $18.20 | $18.33 | $18.10 | $18.20 | $18.20 | 32,688 |
2023-10-12 | $18.82 | $18.92 | $18.28 | $18.36 | $18.36 | 35,280 |
2023-10-11 | $18.83 | $19.01 | $18.70 | $18.78 | $18.78 | 64,302 |
2023-10-10 | $18.39 | $18.73 | $18.29 | $18.71 | $18.71 | 82,170 |
2023-10-09 | $18.05 | $18.21 | $18.03 | $18.20 | $18.20 | 40,076 |
2023-10-06 | $17.76 | $18.29 | $17.76 | $18.23 | $18.23 | 24,027 |
2023-10-05 | $17.75 | $17.84 | $17.66 | $17.80 | $17.80 | 23,662 |
2023-10-04 | $17.76 | $17.83 | $17.71 | $17.82 | $17.82 | 27,853 |
2023-10-03 | $17.88 | $18.04 | $17.86 | $17.91 | $17.91 | 132,316 |
2023-10-02 | $18.33 | $18.44 | $18.25 | $18.28 | $18.28 | 11,547 |
2023-09-29 | $18.52 | $18.58 | $18.34 | $18.40 | $18.40 | 21,018 |
2023-09-28 | $17.91 | $18.16 | $17.91 | $18.16 | $18.16 | 18,347 |
2023-09-27 | $18.08 | $18.12 | $17.97 | $18.06 | $18.06 | 12,831 |
2023-09-26 | $18.01 | $18.17 | $17.99 | $18.02 | $18.02 | 29,668 |
2023-09-25 | $18.10 | $18.34 | $18.10 | $18.30 | $18.30 | 79,845 |
2023-09-22 | $18.69 | $18.72 | $18.58 | $18.58 | $18.58 | 31,446 |
2023-09-21 | $17.98 | $18.11 | $17.98 | $18.06 | $18.06 | 18,024 |
2023-09-20 | $18.56 | $18.68 | $18.38 | $18.38 | $18.38 | 85,694 |
2023-09-19 | $18.78 | $18.84 | $18.57 | $18.61 | $18.61 | 72,930 |
2023-09-18 | $18.88 | $19.01 | $18.76 | $18.98 | $18.98 | 41,831 |
2023-09-15 | $18.90 | $19.14 | $18.88 | $18.94 | $18.94 | 38,198 |
2023-09-14 | $18.91 | $19.08 | $18.87 | $18.99 | $18.99 | 19,078 |
2023-09-13 | $18.96 | $19.06 | $18.88 | $18.89 | $18.89 | 118,035 |
2023-09-12 | $18.99 | $19.25 | $18.95 | $19.18 | $19.18 | 30,338 |
2023-09-11 | $19.00 | $19.09 | $18.82 | $19.09 | $19.09 | 117,504 |
2023-09-08 | $18.66 | $18.80 | $18.56 | $18.62 | $18.62 | 100,025 |
2023-09-07 | $18.86 | $18.86 | $18.62 | $18.76 | $18.76 | 50,155 |
2023-09-06 | $19.41 | $19.69 | $19.37 | $19.40 | $19.40 | 33,620 |
2023-09-05 | $19.58 | $19.62 | $19.33 | $19.44 | $19.44 | 149,215 |
2023-09-01 | $19.68 | $20.02 | $19.68 | $19.83 | $19.83 | 112,809 |
2023-08-31 | $19.41 | $19.48 | $19.26 | $19.33 | $19.33 | 36,003 |
2023-08-30 | $19.44 | $19.66 | $19.42 | $19.55 | $19.55 | 199,016 |
2023-08-29 | $19.31 | $19.69 | $19.17 | $19.64 | $19.64 | 124,899 |
2023-08-28 | $18.87 | $19.03 | $18.81 | $18.93 | $18.93 | 56,198 |
2023-08-25 | $18.57 | $18.64 | $18.33 | $18.60 | $18.60 | 29,894 |
2023-08-24 | $18.82 | $18.98 | $18.63 | $18.64 | $18.64 | 115,439 |
2023-08-23 | $18.39 | $18.66 | $18.39 | $18.55 | $18.55 | 54,397 |
2023-08-22 | $18.55 | $18.56 | $18.30 | $18.36 | $18.36 | 55,826 |
2023-08-21 | $18.18 | $18.50 | $18.11 | $18.46 | $18.46 | 106,879 |
2023-08-18 | $18.23 | $18.33 | $18.12 | $18.22 | $18.22 | 115,695 |
2023-08-17 | $19.19 | $19.20 | $18.82 | $18.85 | $18.85 | 156,534 |
2023-08-16 | $18.64 | $18.83 | $18.61 | $18.63 | $18.63 | 729,114 |
2023-08-15 | $19.24 | $19.24 | $18.92 | $18.96 | $18.96 | 95,208 |
2023-08-14 | $19.30 | $19.49 | $19.15 | $19.45 | $19.45 | 77,317 |
2023-08-11 | $19.76 | $19.82 | $19.52 | $19.67 | $19.67 | 68,982 |
2023-08-10 | $20.52 | $20.88 | $20.31 | $20.33 | $20.33 | 58,081 |
2023-08-09 | $20.37 | $20.41 | $20.05 | $20.17 | $20.17 | 30,088 |
2023-08-08 | $20.07 | $20.20 | $19.97 | $20.15 | $20.15 | 37,076 |
2023-08-07 | $20.92 | $20.92 | $20.49 | $20.75 | $20.75 | 90,491 |
2023-08-04 | $21.01 | $21.15 | $20.77 | $20.79 | $20.79 | 68,718 |
2023-08-03 | $20.71 | $21.10 | $20.61 | $20.95 | $20.95 | 57,980 |
2023-08-02 | $20.61 | $20.61 | $20.25 | $20.31 | $20.31 | 165,553 |
2023-08-01 | $21.12 | $21.20 | $20.94 | $20.94 | $20.94 | 98,977 |
2023-07-31 | $21.39 | $21.67 | $21.23 | $21.63 | $21.63 | 68,647 |
2023-07-28 | $20.89 | $21.34 | $20.85 | $21.28 | $21.28 | 141,406 |
2023-07-27 | $20.32 | $20.32 | $19.95 | $20.01 | $20.01 | 70,320 |
2023-07-26 | $19.66 | $20.23 | $19.64 | $20.18 | $20.18 | 69,261 |
2023-07-25 | $19.90 | $20.11 | $19.74 | $19.76 | $19.76 | 284,728 |
2023-07-24 | $18.84 | $19.60 | $18.81 | $19.48 | $19.48 | 32,735 |
2023-07-21 | $19.02 | $19.03 | $18.89 | $18.95 | $18.95 | 41,071 |
2023-07-20 | $18.88 | $18.96 | $18.86 | $18.91 | $18.91 | 12,668 |
2023-07-19 | $19.13 | $19.26 | $18.97 | $19.00 | $19.00 | 36,382 |
2023-07-18 | $19.08 | $19.14 | $18.78 | $18.93 | $18.93 | 36,545 |
2023-07-17 | $19.03 | $19.29 | $18.98 | $19.29 | $19.29 | 29,443 |
2023-07-14 | $19.46 | $19.50 | $19.28 | $19.42 | $19.42 | 235,094 |
2023-07-13 | $19.48 | $19.77 | $19.47 | $19.77 | $19.77 | 43,028 |
2023-07-12 | $19.19 | $19.45 | $19.04 | $19.44 | $19.44 | 263,958 |
2023-07-11 | $18.68 | $18.85 | $18.53 | $18.81 | $18.81 | 87,518 |
2023-07-10 | $18.19 | $18.56 | $18.18 | $18.54 | $18.54 | 170,946 |
2023-07-07 | $17.97 | $18.42 | $17.92 | $18.29 | $18.29 | 27,151 |
2023-07-06 | $18.02 | $18.16 | $17.80 | $17.90 | $17.90 | 81,846 |
2023-07-05 | $18.26 | $18.37 | $18.24 | $18.37 | $18.37 | 64,980 |
2023-07-03 | $18.52 | $18.63 | $18.39 | $18.42 | $18.42 | 20,012 |
2023-06-30 | $18.03 | $18.15 | $17.92 | $18.04 | $18.04 | 83,872 |
2023-06-29 | $17.88 | $17.88 | $17.75 | $17.85 | $17.85 | 90,593 |
2023-06-28 | $18.22 | $18.24 | $18.05 | $18.24 | $18.21 | 69,522 |
2023-06-27 | $18.15 | $18.34 | $18.15 | $18.34 | $18.34 | 52,763 |
2023-06-26 | $17.81 | $18.03 | $17.81 | $17.88 | $17.88 | 60,746 |
2023-06-23 | $17.99 | $17.99 | $17.70 | $17.81 | $17.81 | 451,771 |
2023-06-22 | $18.38 | $18.38 | $18.15 | $18.36 | $18.36 | 38,465 |
2023-06-21 | $18.41 | $18.59 | $18.37 | $18.45 | $18.45 | 36,888 |
2023-06-20 | $18.85 | $18.87 | $18.48 | $18.59 | $18.59 | 132,201 |
2023-06-16 | $19.77 | $19.84 | $19.38 | $19.47 | $19.47 | 183,040 |
2023-06-15 | $19.45 | $19.67 | $19.44 | $19.63 | $19.63 | 280,222 |
2023-06-14 | $18.71 | $19.06 | $18.71 | $18.98 | $18.98 | 245,074 |
2023-06-13 | $18.67 | $18.90 | $18.62 | $18.64 | $18.64 | 194,246 |
2023-06-12 | $18.42 | $18.49 | $18.36 | $18.40 | $18.40 | 45,860 |
2023-06-09 | $18.34 | $18.45 | $18.28 | $18.29 | $18.29 | 46,118 |
2023-06-08 | $18.06 | $18.32 | $18.04 | $18.22 | $18.22 | 46,224 |
2023-06-07 | $18.06 | $18.30 | $17.96 | $18.00 | $18.00 | 58,759 |
2023-06-06 | $17.74 | $18.24 | $17.69 | $18.21 | $18.21 | 44,023 |
2023-06-05 | $17.69 | $17.83 | $17.61 | $17.76 | $17.76 | 48,524 |
2023-06-02 | $17.81 | $18.00 | $17.72 | $17.84 | $17.84 | 85,977 |
2023-06-01 | $16.66 | $17.31 | $16.66 | $17.20 | $17.20 | 58,529 |
2023-05-31 | $16.70 | $16.73 | $16.40 | $16.68 | $16.68 | 88,975 |
2023-05-30 | $17.00 | $17.20 | $16.70 | $16.75 | $16.75 | 145,383 |
2023-05-26 | $17.06 | $17.37 | $16.96 | $17.27 | $17.27 | 137,964 |
2023-05-25 | $17.12 | $17.12 | $16.84 | $16.88 | $16.88 | 44,150 |
2023-05-24 | $17.44 | $17.49 | $17.21 | $17.29 | $17.29 | 256,595 |
2023-05-23 | $17.88 | $17.91 | $17.66 | $17.69 | $17.69 | 25,110 |
2023-05-22 | $18.12 | $18.34 | $18.12 | $18.21 | $18.21 | 40,832 |
2023-05-19 | $17.75 | $17.80 | $17.70 | $17.75 | $17.75 | 26,868 |
2023-05-18 | $18.18 | $18.18 | $17.73 | $17.86 | $17.86 | 23,620 |
2023-05-17 | $18.14 | $18.27 | $18.05 | $18.24 | $18.24 | 42,083 |
2023-05-16 | $18.33 | $18.52 | $18.30 | $18.48 | $18.48 | 76,728 |
2023-05-15 | $18.41 | $18.70 | $18.23 | $18.66 | $18.66 | 46,394 |
2023-05-12 | $18.25 | $18.25 | $17.98 | $18.04 | $18.04 | 33,347 |
2023-05-11 | $18.07 | $18.52 | $18.07 | $18.42 | $18.42 | 38,560 |
2023-05-10 | $17.95 | $18.13 | $17.84 | $18.03 | $18.03 | 72,429 |
2023-05-09 | $17.78 | $17.95 | $17.78 | $17.94 | $17.94 | 194,432 |
2023-05-08 | $18.35 | $18.35 | $18.15 | $18.22 | $18.22 | 116,756 |
2023-05-05 | $18.25 | $18.43 | $18.16 | $18.33 | $18.33 | 180,071 |
2023-05-04 | $18.05 | $18.21 | $18.02 | $18.18 | $18.18 | 80,436 |
2023-05-03 | $17.96 | $18.07 | $17.83 | $17.97 | $17.97 | 29,825 |
2023-05-02 | $18.22 | $18.22 | $17.82 | $17.94 | $17.94 | 28,221 |
2023-05-01 | $18.56 | $18.63 | $18.45 | $18.54 | $18.54 | 35,159 |
2023-04-28 | $18.37 | $18.64 | $18.32 | $18.60 | $18.60 | 37,345 |
2023-04-27 | $18.28 | $18.49 | $18.12 | $18.41 | $18.41 | 43,253 |
2023-04-26 | $18.37 | $18.39 | $18.13 | $18.20 | $18.20 | 76,065 |
2023-04-25 | $18.11 | $18.11 | $17.79 | $17.84 | $17.84 | 184,192 |
2023-04-24 | $18.63 | $18.63 | $18.38 | $18.45 | $18.45 | 91,602 |
2023-04-21 | $18.80 | $18.86 | $18.59 | $18.78 | $18.78 | 34,521 |
2023-04-20 | $19.17 | $19.27 | $18.96 | $19.01 | $19.01 | 164,378 |
2023-04-19 | $19.22 | $19.29 | $19.10 | $19.25 | $19.25 | 61,108 |
2023-04-18 | $19.58 | $19.67 | $19.41 | $19.47 | $19.47 | 40,580 |
2023-04-17 | $19.46 | $19.53 | $19.35 | $19.50 | $19.50 | 47,127 |
2023-04-14 | $19.14 | $19.19 | $18.94 | $19.04 | $19.04 | 26,488 |
2023-04-13 | $19.14 | $19.30 | $19.14 | $19.19 | $19.19 | 196,170 |
2023-04-12 | $19.32 | $19.32 | $18.75 | $18.82 | $18.82 | 56,865 |
2023-04-11 | $19.70 | $19.75 | $19.52 | $19.53 | $19.53 | 28,898 |
2023-04-10 | $19.41 | $19.51 | $19.30 | $19.42 | $19.42 | 68,781 |
2023-04-06 | $19.32 | $19.62 | $19.24 | $19.61 | $19.61 | 40,790 |
2023-04-05 | $19.51 | $19.55 | $19.18 | $19.27 | $19.27 | 82,987 |
2023-04-04 | $19.60 | $19.70 | $19.38 | $19.58 | $19.58 | 87,777 |
2023-04-03 | $20.11 | $20.11 | $19.85 | $19.99 | $19.99 | 47,023 |
2023-03-31 | $20.24 | $20.33 | $20.13 | $20.19 | $20.19 | 76,897 |
2023-03-30 | $20.09 | $20.45 | $20.09 | $20.37 | $20.37 | 50,252 |
2023-03-29 | $19.62 | $19.87 | $19.50 | $19.77 | $19.77 | 59,729 |
2023-03-28 | $19.45 | $19.69 | $19.39 | $19.60 | $19.60 | 113,891 |
2023-03-27 | $18.99 | $19.13 | $18.89 | $18.97 | $18.97 | 69,493 |
2023-03-24 | $19.32 | $19.51 | $19.25 | $19.34 | $19.34 | 87,470 |
2023-03-23 | $19.58 | $19.83 | $19.36 | $19.48 | $19.48 | 69,821 |
2023-03-22 | $19.25 | $19.34 | $19.01 | $19.01 | $19.01 | 65,052 |
2023-03-21 | $18.91 | $19.18 | $18.91 | $19.08 | $19.08 | 243,137 |
2023-03-20 | $18.36 | $18.75 | $18.22 | $18.50 | $18.50 | 253,483 |
2023-03-17 | $19.07 | $19.11 | $18.63 | $18.75 | $18.75 | 189,746 |
2023-03-16 | $18.66 | $19.06 | $18.61 | $19.01 | $19.01 | 154,537 |
2023-03-15 | $18.64 | $18.76 | $18.42 | $18.72 | $18.72 | 226,884 |
2023-03-14 | $19.08 | $19.16 | $18.89 | $19.16 | $19.16 | 46,270 |
2023-03-13 | $18.76 | $19.17 | $18.69 | $19.07 | $19.07 | 203,370 |
2023-03-10 | $18.90 | $19.12 | $18.86 | $18.89 | $18.89 | 203,802 |
2023-03-09 | $19.61 | $19.61 | $18.96 | $19.04 | $19.04 | 223,954 |
2023-03-08 | $20.00 | $20.07 | $19.90 | $20.01 | $20.01 | 97,082 |
2023-03-07 | $20.61 | $20.61 | $20.16 | $20.19 | $20.19 | 154,714 |
2023-03-06 | $20.95 | $21.02 | $20.72 | $20.77 | $20.77 | 95,104 |
2023-03-03 | $21.03 | $21.19 | $20.91 | $21.09 | $21.09 | 133,956 |
2023-03-02 | $20.50 | $21.08 | $20.50 | $21.03 | $21.03 | 174,599 |
2023-03-01 | $20.77 | $20.78 | $20.58 | $20.67 | $20.67 | 457,490 |
2023-02-28 | $19.87 | $20.04 | $19.79 | $19.84 | $19.84 | 42,917 |
2023-02-27 | $20.14 | $20.16 | $19.93 | $20.01 | $20.01 | 287,173 |
2023-02-24 | $19.90 | $20.06 | $19.65 | $19.76 | $19.76 | 81,575 |
2023-02-23 | $20.89 | $20.93 | $20.35 | $20.47 | $20.47 | 99,486 |
2023-02-22 | $20.62 | $20.62 | $20.41 | $20.56 | $20.56 | 122,442 |
2023-02-21 | $20.75 | $20.89 | $20.47 | $20.52 | $20.52 | 192,922 |
2023-02-17 | $21.20 | $21.21 | $21.00 | $21.11 | $21.11 | 101,818 |
2023-02-16 | $21.43 | $21.74 | $21.35 | $21.57 | $21.57 | 66,452 |
2023-02-15 | $21.25 | $21.53 | $21.25 | $21.53 | $21.53 | 210,320 |
2023-02-14 | $21.53 | $21.75 | $21.43 | $21.70 | $21.70 | 36,366 |
2023-02-13 | $21.76 | $21.95 | $21.59 | $21.89 | $21.89 | 89,330 |
2023-02-10 | $21.55 | $21.59 | $21.25 | $21.36 | $21.36 | 109,850 |
2023-02-09 | $22.29 | $22.41 | $22.06 | $22.11 | $22.11 | 217,247 |
2023-02-08 | $21.83 | $21.87 | $21.58 | $21.64 | $21.64 | 213,342 |
2023-02-07 | $22.06 | $22.21 | $21.69 | $22.04 | $22.04 | 296,502 |
2023-02-06 | $21.84 | $22.02 | $21.60 | $21.95 | $21.95 | 271,315 |
2023-02-03 | $22.75 | $22.83 | $22.35 | $22.37 | $22.37 | 240,317 |
2023-02-02 | $23.37 | $23.37 | $22.84 | $22.99 | $22.99 | 432,662 |
2023-02-01 | $23.31 | $23.63 | $23.10 | $23.49 | $23.49 | 178,820 |
2023-01-31 | $22.73 | $23.05 | $22.55 | $22.88 | $22.88 | 345,646 |
2023-01-30 | $23.20 | $23.20 | $22.79 | $22.90 | $22.90 | 212,746 |
2023-01-27 | $24.01 | $24.02 | $23.65 | $23.84 | $23.84 | 291,678 |
2023-01-26 | $23.69 | $23.99 | $23.60 | $23.97 | $23.97 | 596,256 |
2023-01-25 | $23.32 | $23.43 | $23.05 | $23.36 | $23.36 | 139,443 |
2023-01-24 | $23.19 | $23.41 | $23.14 | $23.40 | $23.40 | 294,815 |
2023-01-23 | $23.20 | $23.42 | $23.05 | $23.32 | $23.32 | 145,457 |
2023-01-20 | $22.83 | $22.98 | $22.66 | $22.96 | $22.96 | 92,158 |
2023-01-19 | $22.23 | $22.56 | $22.23 | $22.41 | $22.41 | 117,441 |
2023-01-18 | $22.59 | $22.59 | $21.87 | $21.89 | $21.89 | 198,395 |
2023-01-17 | $22.63 | $22.64 | $22.23 | $22.36 | $22.36 | 852,094 |
2023-01-13 | $22.73 | $23.01 | $22.73 | $22.96 | $22.96 | 77,173 |
2023-01-12 | $22.61 | $22.70 | $22.37 | $22.67 | $22.67 | 54,399 |
2023-01-11 | $22.67 | $22.78 | $22.45 | $22.71 | $22.71 | 103,266 |
2023-01-10 | $22.68 | $22.81 | $22.47 | $22.76 | $22.76 | 233,578 |
2023-01-09 | $22.72 | $22.80 | $22.38 | $22.45 | $22.45 | 290,591 |
2023-01-06 | $22.20 | $22.42 | $21.84 | $22.33 | $22.33 | 84,318 |
2023-01-05 | $21.97 | $22.54 | $21.96 | $22.44 | $22.44 | 226,673 |
2023-01-04 | $21.45 | $22.18 | $21.37 | $22.12 | $22.12 | 247,880 |
2023-01-03 | $20.80 | $21.12 | $20.57 | $20.80 | $20.80 | 106,022 |
2022-12-30 | $20.14 | $20.35 | $20.08 | $20.17 | $20.17 | 55,452 |
2022-12-29 | $20.38 | $20.61 | $20.14 | $20.60 | $20.60 | 51,801 |
2022-12-28 | $20.76 | $20.85 | $20.11 | $20.19 | $20.17 | 269,423 |
2022-12-27 | $20.75 | $21.27 | $20.75 | $21.10 | $21.08 | 156,924 |
2022-12-23 | $20.79 | $20.79 | $20.35 | $20.39 | $20.37 | 66,979 |
2022-12-22 | $20.99 | $21.02 | $20.50 | $20.73 | $20.71 | 66,115 |
2022-12-21 | $20.34 | $20.82 | $20.19 | $20.74 | $20.72 | 106,648 |
2022-12-20 | $20.05 | $20.47 | $20.02 | $20.24 | $20.22 | 68,957 |
2022-12-19 | $20.61 | $20.61 | $20.33 | $20.38 | $20.36 | 102,462 |
2022-12-16 | $20.56 | $20.78 | $20.44 | $20.45 | $20.43 | 60,110 |
2022-12-15 | $21.01 | $21.10 | $20.28 | $20.44 | $20.42 | 220,727 |
2022-12-14 | $20.65 | $20.90 | $20.55 | $20.73 | $20.71 | 102,320 |
2022-12-13 | $21.13 | $21.30 | $20.52 | $20.64 | $20.62 | 98,314 |
2022-12-12 | $20.57 | $20.57 | $20.15 | $20.35 | $20.33 | 224,131 |
2022-12-09 | $21.18 | $21.19 | $20.72 | $20.78 | $20.76 | 76,303 |
2022-12-08 | $20.87 | $21.19 | $20.83 | $21.12 | $21.10 | 142,183 |
2022-12-07 | $20.08 | $20.38 | $20.00 | $20.29 | $20.27 | 216,483 |
2022-12-06 | $20.58 | $20.72 | $20.31 | $20.57 | $20.55 | 95,828 |
2022-12-05 | $20.79 | $20.79 | $20.17 | $20.26 | $20.24 | 165,917 |
2022-12-02 | $19.50 | $20.42 | $19.50 | $20.28 | $20.28 | 98,053 |
2022-12-01 | $19.61 | $19.77 | $19.40 | $19.64 | $19.64 | 67,850 |
2022-11-30 | $19.29 | $19.95 | $19.29 | $19.81 | $19.81 | 158,352 |
2022-11-29 | $18.20 | $18.44 | $18.14 | $18.27 | $18.27 | 40,914 |
2022-11-28 | $17.00 | $17.54 | $16.98 | $17.34 | $17.34 | 48,327 |
2022-11-25 | $16.92 | $16.92 | $16.75 | $16.75 | $16.75 | 37,613 |
2022-11-23 | $17.34 | $17.39 | $17.18 | $17.32 | $17.32 | 61,686 |
2022-11-22 | $17.12 | $17.26 | $17.04 | $17.20 | $17.20 | 32,883 |
2022-11-21 | $17.75 | $17.82 | $17.54 | $17.61 | $17.61 | 45,459 |
2022-11-18 | $18.44 | $18.44 | $18.06 | $18.18 | $18.18 | 80,907 |
2022-11-17 | $17.59 | $18.56 | $17.51 | $18.56 | $18.56 | 177,658 |
2022-11-16 | $18.20 | $18.26 | $17.96 | $17.97 | $17.97 | 41,198 |
2022-11-15 | $18.74 | $18.86 | $18.56 | $18.63 | $18.63 | 85,380 |
2022-11-14 | $18.03 | $18.11 | $17.73 | $17.77 | $17.77 | 986,300 |
2022-11-11 | $17.85 | $18.03 | $17.76 | $17.92 | $17.92 | 148,178 |
2022-11-10 | $16.96 | $17.22 | $16.96 | $17.16 | $17.16 | 120,576 |
2022-11-09 | $16.51 | $16.51 | $16.08 | $16.10 | $16.10 | 34,993 |
2022-11-08 | $16.94 | $17.16 | $16.70 | $17.07 | $17.07 | 79,745 |
2022-11-07 | $17.48 | $17.56 | $17.11 | $17.17 | $17.17 | 56,298 |
2022-11-04 | $17.23 | $17.36 | $16.86 | $17.29 | $17.29 | 99,192 |
2022-11-03 | $15.40 | $16.04 | $15.36 | $15.97 | $15.97 | 24,033 |
2022-11-02 | $15.65 | $16.03 | $15.59 | $15.66 | $15.66 | 234,946 |
2022-11-01 | $15.56 | $15.59 | $15.21 | $15.27 | $15.27 | 488,536 |
2022-10-31 | $14.40 | $14.67 | $14.40 | $14.53 | $14.53 | 44,599 |
2022-10-28 | $14.54 | $14.70 | $14.40 | $14.70 | $14.70 | 70,585 |
2022-10-27 | $15.30 | $15.48 | $15.18 | $15.21 | $15.21 | 105,678 |
2022-10-26 | $14.88 | $15.84 | $14.88 | $15.62 | $15.62 | 98,846 |
2022-10-25 | $14.65 | $14.88 | $14.65 | $14.77 | $14.77 | 114,190 |
2022-10-24 | $14.58 | $14.66 | $13.60 | $14.26 | $14.26 | 183,363 |
2022-10-21 | $15.89 | $16.22 | $15.82 | $16.20 | $16.20 | 48,528 |
2022-10-20 | $16.01 | $16.51 | $16.00 | $16.06 | $16.06 | 71,140 |
2022-10-19 | $16.28 | $16.38 | $15.82 | $15.90 | $15.90 | 63,889 |
2022-10-18 | $17.20 | $17.26 | $16.75 | $16.85 | $16.85 | 91,852 |
2022-10-17 | $16.74 | $17.02 | $16.72 | $16.83 | $16.83 | 101,082 |
2022-10-14 | $16.80 | $16.91 | $16.27 | $16.28 | $16.28 | 35,261 |
2022-10-13 | $16.05 | $16.75 | $16.03 | $16.62 | $16.62 | 77,265 |
2022-10-12 | $16.71 | $16.94 | $16.63 | $16.75 | $16.75 | 57,830 |
2022-10-11 | $16.86 | $16.99 | $16.46 | $16.67 | $16.67 | 172,318 |
2022-10-10 | $17.59 | $17.59 | $17.04 | $17.18 | $17.18 | 140,375 |
2022-10-07 | $18.43 | $18.47 | $18.04 | $18.07 | $18.07 | 47,326 |
2022-10-06 | $18.98 | $19.12 | $18.70 | $18.75 | $18.75 | 27,405 |
2022-10-05 | $19.07 | $19.30 | $18.87 | $19.08 | $19.08 | 114,876 |
2022-10-04 | $18.52 | $19.07 | $18.52 | $18.93 | $18.93 | 89,913 |
2022-10-03 | $17.90 | $18.08 | $17.67 | $18.02 | $18.02 | 192,709 |
2022-09-30 | $17.85 | $18.16 | $17.72 | $17.92 | $17.92 | 124,323 |
2022-09-29 | $18.39 | $18.45 | $18.03 | $18.27 | $18.27 | 40,030 |
2022-09-28 | $18.45 | $18.99 | $18.43 | $18.96 | $18.96 | 187,440 |
2022-09-27 | $19.05 | $19.30 | $18.67 | $18.76 | $18.76 | 83,034 |
2022-09-26 | $18.69 | $19.00 | $18.68 | $18.74 | $18.74 | 258,898 |
2022-09-23 | $18.41 | $18.47 | $18.21 | $18.32 | $18.32 | 90,626 |
2022-09-22 | $18.87 | $19.06 | $18.72 | $18.78 | $18.78 | 140,896 |
2022-09-21 | $19.41 | $19.41 | $18.82 | $18.84 | $18.84 | 129,261 |
2022-09-20 | $19.75 | $19.92 | $19.65 | $19.69 | $19.69 | 417,281 |
2022-09-19 | $19.36 | $19.82 | $19.31 | $19.80 | $19.80 | 76,310 |
2022-09-16 | $19.79 | $19.79 | $19.41 | $19.53 | $19.53 | 66,073 |
2022-09-15 | $20.10 | $20.38 | $20.02 | $20.07 | $20.07 | 136,257 |
2022-09-14 | $20.24 | $20.37 | $20.07 | $20.28 | $20.28 | 63,153 |
2022-09-13 | $20.26 | $20.59 | $20.22 | $20.23 | $20.23 | 84,046 |
2022-09-12 | $20.59 | $20.84 | $20.56 | $20.84 | $20.84 | 61,366 |
2022-09-09 | $20.34 | $20.60 | $20.26 | $20.42 | $20.42 | 55,629 |
2022-09-08 | $19.77 | $19.99 | $19.66 | $19.95 | $19.95 | 110,649 |
2022-09-07 | $19.72 | $20.15 | $19.71 | $20.12 | $20.12 | 61,518 |
2022-09-06 | $20.01 | $20.01 | $19.68 | $19.71 | $19.71 | 314,890 |
2022-09-02 | $20.47 | $20.54 | $20.21 | $20.24 | $20.24 | 53,883 |
2022-09-01 | $20.85 | $20.88 | $20.50 | $20.79 | $20.79 | 169,582 |
2022-08-31 | $21.33 | $21.55 | $21.15 | $21.27 | $21.27 | 225,992 |
2022-08-30 | $21.31 | $21.38 | $20.78 | $20.89 | $20.89 | 96,519 |
2022-08-29 | $21.52 | $21.93 | $21.41 | $21.41 | $21.41 | 60,913 |
2022-08-26 | $22.32 | $22.40 | $21.46 | $21.47 | $21.47 | 54,335 |
2022-08-25 | $21.21 | $21.72 | $21.08 | $21.62 | $21.62 | 240,667 |
2022-08-24 | $20.17 | $20.88 | $20.17 | $20.64 | $20.64 | 85,895 |
2022-08-23 | $20.59 | $20.64 | $20.19 | $20.52 | $20.52 | 142,202 |
2022-08-22 | $20.44 | $20.73 | $20.44 | $20.61 | $20.61 | 66,685 |
2022-08-19 | $20.45 | $20.50 | $20.20 | $20.32 | $20.32 | 433,459 |
2022-08-18 | $20.61 | $20.66 | $20.34 | $20.52 | $20.52 | 214,220 |
2022-08-17 | $20.94 | $21.04 | $20.77 | $20.81 | $20.81 | 34,294 |
2022-08-16 | $20.99 | $20.99 | $20.78 | $20.93 | $20.93 | 470,802 |
2022-08-15 | $20.93 | $21.38 | $20.92 | $21.31 | $21.31 | 693,734 |
2022-08-12 | $20.77 | $21.18 | $20.72 | $21.16 | $21.16 | 37,530 |
2022-08-11 | $20.92 | $21.55 | $20.92 | $21.05 | $21.05 | 199,417 |
2022-08-10 | $20.52 | $20.65 | $20.26 | $20.59 | $20.59 | 88,968 |
2022-08-09 | $20.83 | $20.90 | $20.52 | $20.56 | $20.56 | 76,462 |
2022-08-08 | $21.19 | $21.28 | $20.87 | $20.91 | $20.91 | 166,792 |
2022-08-05 | $21.21 | $21.31 | $21.10 | $21.25 | $21.25 | 220,556 |
2022-08-04 | $21.65 | $21.92 | $21.50 | $21.57 | $21.57 | 77,051 |
2022-08-03 | $21.02 | $21.29 | $20.84 | $21.28 | $21.28 | 106,570 |
2022-08-02 | $20.58 | $21.46 | $20.58 | $21.10 | $21.10 | 362,022 |
2022-08-01 | $21.01 | $21.21 | $20.65 | $21.03 | $21.03 | 249,272 |
2022-07-29 | $21.00 | $21.06 | $20.73 | $20.98 | $20.98 | 326,006 |
2022-07-28 | $21.74 | $21.81 | $21.10 | $21.63 | $21.63 | 643,655 |
2022-07-27 | $21.76 | $21.97 | $21.41 | $21.94 | $21.94 | 90,787 |
2022-07-26 | $22.03 | $22.16 | $21.60 | $21.65 | $21.65 | 87,579 |
2022-07-25 | $21.75 | $21.86 | $21.56 | $21.78 | $21.78 | 142,521 |
2022-07-22 | $22.24 | $22.24 | $21.61 | $21.70 | $21.70 | 146,001 |
2022-07-21 | $22.07 | $22.42 | $22.02 | $22.32 | $22.32 | 366,736 |
2022-07-20 | $22.27 | $22.45 | $22.04 | $22.19 | $22.19 | 221,451 |
2022-07-19 | $22.41 | $22.43 | $22.12 | $22.32 | $22.32 | 444,312 |
2022-07-18 | $22.38 | $22.70 | $22.21 | $22.27 | $22.27 | 235,823 |
2022-07-15 | $21.82 | $21.90 | $21.39 | $21.90 | $21.90 | 274,094 |
2022-07-14 | $22.26 | $22.26 | $21.86 | $22.05 | $22.05 | 422,785 |
2022-07-13 | $21.86 | $22.48 | $21.60 | $22.26 | $22.26 | 187,700 |
2022-07-12 | $22.20 | $22.34 | $21.85 | $22.21 | $22.21 | 406,059 |
2022-07-11 | $22.66 | $22.68 | $22.14 | $22.22 | $22.22 | 788,886 |
2022-07-08 | $23.57 | $23.83 | $23.42 | $23.59 | $23.59 | 193,261 |
2022-07-07 | $23.67 | $24.11 | $23.63 | $23.98 | $23.98 | 385,278 |
2022-07-06 | $23.40 | $23.43 | $22.86 | $23.20 | $23.20 | 1,193,312 |
2022-07-05 | $23.19 | $23.77 | $22.99 | $23.77 | $23.77 | 1,250,188 |
2022-07-01 | $23.67 | $23.87 | $23.40 | $23.76 | $23.76 | 141,209 |
2022-06-30 | $23.63 | $23.76 | $23.16 | $23.69 | $23.69 | 190,672 |
2022-06-29 | $23.55 | $23.86 | $23.38 | $23.70 | $23.70 | 531,412 |
2022-06-28 | $24.49 | $24.70 | $24.05 | $24.14 | $24.08 | 263,293 |
2022-06-27 | $24.40 | $24.50 | $23.91 | $23.96 | $23.90 | 267,210 |
2022-06-24 | $23.54 | $23.85 | $23.44 | $23.80 | $23.74 | 298,059 |
2022-06-23 | $22.97 | $23.23 | $22.66 | $22.95 | $22.89 | 115,239 |
2022-06-22 | $22.23 | $22.64 | $22.22 | $22.40 | $22.34 | 181,357 |
2022-06-21 | $22.67 | $22.86 | $22.50 | $22.78 | $22.72 | 309,951 |
2022-06-17 | $22.46 | $22.50 | $21.82 | $22.07 | $22.01 | 115,632 |
2022-06-16 | $21.46 | $21.67 | $21.19 | $21.48 | $21.42 | 119,806 |
2022-06-15 | $21.97 | $22.48 | $21.79 | $22.27 | $22.21 | 121,470 |
2022-06-14 | $21.30 | $21.95 | $21.19 | $21.82 | $21.76 | 98,534 |
2022-06-13 | $21.25 | $21.29 | $20.46 | $20.59 | $20.54 | 166,587 |
2022-06-10 | $22.10 | $22.25 | $21.68 | $21.84 | $21.78 | 128,039 |
2022-06-09 | $22.09 | $22.11 | $21.56 | $21.61 | $21.55 | 184,444 |
2022-06-08 | $22.50 | $23.11 | $22.30 | $23.00 | $22.94 | 135,308 |
2022-06-07 | $21.53 | $22.05 | $21.41 | $22.04 | $21.98 | 436,894 |
2022-06-06 | $21.72 | $21.99 | $21.45 | $21.57 | $21.51 | 152,787 |
2022-06-03 | $20.96 | $21.02 | $20.61 | $20.67 | $20.62 | 63,244 |
2022-06-02 | $20.46 | $21.18 | $20.41 | $21.14 | $21.09 | 93,843 |
2022-06-01 | $20.63 | $20.86 | $20.13 | $20.32 | $20.27 | 256,289 |
2022-05-31 | $20.70 | $20.85 | $20.38 | $20.45 | $20.40 | 349,248 |
2022-05-27 | $19.36 | $19.48 | $18.97 | $19.46 | $19.41 | 660,230 |
2022-05-26 | $18.46 | $19.30 | $18.46 | $19.20 | $19.15 | 90,442 |
2022-05-25 | $18.22 | $18.47 | $18.09 | $18.37 | $18.32 | 86,028 |
2022-05-24 | $18.50 | $18.50 | $17.90 | $18.04 | $17.99 | 65,370 |
2022-05-23 | $19.09 | $19.09 | $18.74 | $18.99 | $18.94 | 197,765 |
2022-05-20 | $19.43 | $19.62 | $18.76 | $19.10 | $19.05 | 48,483 |
2022-05-19 | $18.85 | $19.44 | $18.85 | $19.24 | $19.19 | 217,365 |
2022-05-18 | $19.01 | $19.32 | $18.66 | $18.74 | $18.69 | 79,166 |
2022-05-17 | $19.30 | $19.59 | $18.92 | $19.15 | $19.10 | 71,081 |
2022-05-16 | $18.47 | $18.78 | $18.30 | $18.46 | $18.41 | 107,113 |
2022-05-13 | $17.89 | $18.46 | $17.80 | $18.45 | $18.40 | 113,550 |
2022-05-12 | $17.18 | $17.69 | $16.63 | $17.38 | $17.34 | 404,646 |
2022-05-11 | $17.77 | $18.05 | $17.20 | $17.23 | $17.19 | 133,548 |
2022-05-10 | $17.49 | $17.60 | $16.93 | $17.21 | $17.17 | 137,755 |
2022-05-09 | $17.44 | $17.65 | $16.84 | $16.93 | $16.89 | 195,197 |
2022-05-06 | $18.31 | $18.31 | $17.82 | $17.94 | $17.89 | 75,348 |
2022-05-05 | $19.24 | $19.27 | $18.41 | $18.57 | $18.52 | 36,070 |
2022-05-04 | $19.19 | $19.87 | $19.08 | $19.85 | $19.80 | 62,647 |
2022-05-03 | $19.65 | $19.87 | $19.51 | $19.65 | $19.60 | 123,246 |
2022-05-02 | $19.06 | $19.54 | $19.06 | $19.44 | $19.39 | 65,113 |
2022-04-29 | $19.73 | $19.88 | $19.18 | $19.20 | $19.15 | 109,252 |
2022-04-28 | $18.39 | $18.41 | $17.95 | $18.36 | $18.31 | 84,289 |
2022-04-27 | $17.88 | $18.49 | $17.88 | $18.25 | $18.20 | 94,904 |
2022-04-26 | $17.77 | $17.79 | $17.42 | $17.42 | $17.38 | 103,511 |
2022-04-25 | $17.34 | $17.86 | $17.24 | $17.85 | $17.80 | 343,683 |
2022-04-22 | $18.18 | $18.65 | $18.03 | $18.07 | $18.02 | 198,649 |
2022-04-21 | $18.42 | $18.56 | $17.73 | $17.78 | $17.73 | 173,497 |
2022-04-20 | $19.10 | $19.10 | $18.58 | $18.61 | $18.56 | 117,130 |
2022-04-19 | $18.92 | $19.13 | $18.66 | $19.12 | $19.07 | 93,935 |
2022-04-18 | $19.04 | $19.30 | $18.88 | $19.14 | $19.09 | 313,821 |
2022-04-14 | $19.50 | $19.65 | $19.28 | $19.34 | $19.29 | 80,454 |
2022-04-13 | $19.10 | $19.58 | $19.04 | $19.46 | $19.41 | 55,505 |
2022-04-12 | $19.28 | $19.55 | $19.03 | $19.06 | $19.01 | 44,941 |
2022-04-11 | $18.84 | $19.18 | $18.59 | $18.81 | $18.76 | 112,569 |
2022-04-08 | $19.44 | $19.74 | $19.44 | $19.51 | $19.46 | 25,887 |
2022-04-07 | $20.05 | $20.05 | $19.47 | $19.66 | $19.61 | 69,247 |
2022-04-06 | $20.32 | $20.33 | $19.95 | $20.14 | $20.09 | 96,327 |
2022-04-05 | $21.27 | $21.27 | $20.67 | $20.75 | $20.70 | 36,550 |
2022-04-04 | $21.19 | $21.50 | $20.97 | $21.43 | $21.38 | 81,792 |
2022-04-01 | $20.93 | $21.04 | $20.43 | $20.52 | $20.47 | 33,686 |
2022-03-31 | $20.40 | $20.42 | $19.73 | $19.81 | $19.76 | 111,059 |
2022-03-30 | $20.72 | $21.13 | $20.57 | $20.72 | $20.67 | 31,808 |
2022-03-29 | $20.61 | $20.85 | $20.50 | $20.64 | $20.59 | 283,820 |
2022-03-28 | $19.82 | $20.10 | $19.64 | $19.99 | $19.94 | 77,247 |
2022-03-25 | $19.73 | $19.74 | $19.41 | $19.73 | $19.68 | 179,764 |
2022-03-24 | $20.42 | $20.55 | $20.08 | $20.55 | $20.50 | 66,658 |
2022-03-23 | $20.48 | $21.27 | $20.19 | $20.62 | $20.57 | 148,378 |
2022-03-22 | $20.45 | $21.00 | $20.37 | $20.83 | $20.78 | 234,457 |
2022-03-21 | $19.82 | $19.99 | $19.20 | $19.62 | $19.57 | 158,668 |
2022-03-18 | $19.39 | $20.84 | $19.33 | $20.49 | $20.44 | 211,630 |
2022-03-17 | $19.38 | $19.53 | $18.89 | $19.46 | $19.41 | 466,109 |
2022-03-16 | $18.76 | $20.33 | $18.54 | $20.25 | $20.20 | 617,689 |
2022-03-15 | $15.29 | $16.37 | $15.19 | $16.07 | $16.03 | 302,007 |
2022-03-14 | $16.11 | $16.42 | $15.50 | $15.55 | $15.51 | 473,360 |
2022-03-11 | $18.69 | $18.69 | $17.24 | $17.32 | $17.28 | 239,085 |
2022-03-10 | $19.03 | $19.03 | $18.37 | $18.52 | $18.47 | 196,349 |
2022-03-09 | $19.48 | $20.08 | $19.48 | $20.02 | $19.97 | 151,104 |
2022-03-08 | $19.40 | $19.65 | $18.99 | $19.24 | $19.19 | 115,601 |
2022-03-07 | $20.12 | $20.36 | $19.56 | $19.62 | $19.57 | 125,115 |
2022-03-04 | $21.06 | $21.30 | $20.60 | $20.68 | $20.63 | 81,501 |
2022-03-03 | $22.38 | $22.38 | $21.42 | $21.54 | $21.48 | 52,234 |
2022-03-02 | $22.50 | $22.69 | $22.18 | $22.55 | $22.49 | 162,401 |
2022-03-01 | $22.83 | $23.02 | $22.56 | $22.66 | $22.60 | 86,732 |
2022-02-28 | $22.56 | $22.95 | $22.49 | $22.86 | $22.80 | 55,247 |
2022-02-25 | $22.90 | $23.07 | $22.59 | $23.01 | $22.95 | 28,600 |
2022-02-24 | $21.66 | $22.84 | $21.66 | $22.84 | $22.78 | 105,842 |
2022-02-23 | $23.60 | $23.72 | $22.97 | $22.98 | $22.92 | 66,534 |
2022-02-22 | $23.48 | $23.63 | $23.07 | $23.26 | $23.20 | 114,465 |
2022-02-18 | $24.43 | $24.43 | $23.92 | $24.03 | $23.97 | 66,625 |
2022-02-17 | $25.16 | $25.44 | $24.91 | $25.00 | $24.94 | 148,223 |
2022-02-16 | $25.20 | $25.27 | $24.99 | $25.20 | $25.14 | 84,736 |
2022-02-15 | $24.70 | $25.17 | $24.69 | $25.17 | $25.11 | 104,851 |
2022-02-14 | $24.35 | $24.53 | $24.23 | $24.37 | $24.31 | 43,848 |
2022-02-11 | $25.00 | $25.23 | $24.43 | $24.53 | $24.47 | 100,091 |
2022-02-10 | $24.86 | $25.65 | $24.86 | $25.17 | $25.11 | 62,318 |
2022-02-09 | $25.00 | $25.46 | $25.00 | $25.42 | $25.35 | 44,280 |
2022-02-08 | $23.97 | $24.63 | $23.97 | $24.63 | $24.57 | 82,789 |
2022-02-07 | $24.27 | $24.43 | $24.13 | $24.20 | $24.13 | 58,046 |
2022-02-04 | $23.97 | $24.54 | $23.97 | $24.45 | $24.39 | 174,213 |
2022-02-03 | $23.88 | $24.30 | $23.88 | $23.93 | $23.87 | 95,274 |
2022-02-02 | $24.70 | $24.70 | $24.07 | $24.21 | $24.15 | 340,822 |
2022-02-01 | $24.45 | $24.62 | $24.17 | $24.57 | $24.51 | 106,496 |
2022-01-31 | $23.35 | $24.41 | $23.25 | $24.32 | $24.26 | 80,225 |
2022-01-28 | $22.67 | $22.89 | $22.33 | $22.89 | $22.83 | 50,553 |
2022-01-27 | $23.31 | $23.38 | $22.85 | $22.85 | $22.79 | 286,736 |
2022-01-26 | $24.54 | $24.66 | $23.77 | $23.82 | $23.76 | 57,832 |
2022-01-25 | $24.47 | $24.84 | $24.28 | $24.46 | $24.40 | 115,198 |
2022-01-24 | $24.65 | $24.84 | $24.01 | $24.74 | $24.68 | 113,181 |
2022-01-21 | $26.03 | $26.09 | $25.32 | $25.39 | $25.32 | 66,749 |
2022-01-20 | $26.24 | $26.68 | $25.93 | $25.95 | $25.88 | 120,448 |
2022-01-19 | $25.51 | $25.60 | $25.27 | $25.31 | $25.25 | 205,023 |
2022-01-18 | $25.12 | $25.83 | $25.06 | $25.49 | $25.42 | 194,435 |
2022-01-14 | $25.39 | $25.81 | $25.39 | $25.69 | $25.62 | 128,089 |
2022-01-13 | $26.00 | $26.00 | $25.24 | $25.24 | $25.18 | 449,452 |
2022-01-12 | $26.14 | $26.40 | $25.93 | $26.24 | $26.17 | 157,423 |
2022-01-11 | $24.59 | $25.42 | $24.58 | $25.38 | $25.31 | 150,531 |
2022-01-10 | $24.83 | $24.87 | $24.34 | $24.59 | $24.53 | 1,254,057 |
2022-01-07 | $24.70 | $25.06 | $24.55 | $24.82 | $24.76 | 1,278,454 |
2022-01-06 | $24.42 | $24.78 | $24.15 | $24.59 | $24.53 | 1,557,634 |
2022-01-05 | $24.56 | $25.00 | $24.31 | $24.32 | $24.26 | 183,293 |
2022-01-04 | $25.57 | $25.57 | $24.89 | $25.04 | $24.98 | 162,365 |
2022-01-03 | $25.90 | $26.08 | $25.39 | $25.80 | $25.73 | 84,359 |
2021-12-31 | $25.88 | $26.28 | $25.87 | $25.95 | $25.88 | 80,415 |
2021-12-30 | $24.68 | $26.28 | $24.60 | $26.03 | $25.96 | 308,362 |
2021-12-29 | $24.96 | $25.03 | $24.52 | $24.70 | $24.64 | 192,555 |
2021-12-28 | $25.28 | $25.32 | $25.03 | $25.12 | $25.06 | 118,870 |
2021-12-27 | $25.46 | $25.71 | $25.38 | $25.41 | $25.34 | 141,043 |
2021-12-23 | $25.57 | $25.80 | $25.16 | $25.69 | $25.62 | 119,017 |
2021-12-22 | $25.55 | $25.87 | $25.49 | $25.84 | $25.77 | 197,094 |
2021-12-21 | $24.98 | $25.83 | $24.98 | $25.80 | $25.73 | 197,042 |
2021-12-20 | $25.01 | $25.15 | $24.53 | $24.68 | $24.62 | 195,441 |
2021-12-17 | $25.50 | $25.84 | $25.20 | $25.71 | $25.64 | 378,747 |
2021-12-16 | $26.54 | $26.66 | $25.96 | $26.02 | $25.95 | 127,969 |
2021-12-15 | $26.47 | $26.47 | $25.64 | $26.22 | $26.15 | 114,853 |
2021-12-14 | $26.57 | $27.02 | $26.49 | $26.91 | $26.84 | 184,569 |
2021-12-13 | $27.38 | $27.57 | $26.80 | $27.01 | $26.94 | 159,681 |
2021-12-10 | $27.66 | $27.78 | $27.58 | $27.73 | $27.66 | 54,434 |
2021-12-09 | $27.76 | $28.10 | $27.56 | $27.66 | $27.59 | 113,810 |
2021-12-08 | $27.39 | $27.83 | $27.29 | $27.66 | $27.59 | 64,301 |
2021-12-07 | $27.41 | $27.51 | $27.26 | $27.35 | $27.28 | 214,065 |
2021-12-06 | $26.12 | $26.76 | $25.84 | $26.65 | $26.58 | 230,830 |
2021-12-03 | $27.41 | $27.47 | $26.19 | $26.30 | $26.23 | 239,818 |
2021-12-02 | $28.07 | $28.26 | $27.26 | $27.63 | $27.56 | 117,904 |
2021-12-01 | $28.51 | $28.62 | $27.75 | $27.78 | $27.71 | 171,336 |
2021-11-30 | $28.35 | $28.62 | $28.00 | $28.24 | $28.17 | 89,334 |
2021-11-29 | $28.65 | $28.65 | $28.23 | $28.35 | $28.28 | 180,749 |
2021-11-26 | $28.89 | $28.89 | $28.34 | $28.65 | $28.58 | 115,579 |
2021-11-24 | $29.59 | $29.93 | $29.42 | $29.82 | $29.74 | 53,034 |
2021-11-23 | $29.69 | $30.08 | $29.40 | $29.67 | $29.59 | 139,304 |
2021-11-22 | $29.97 | $30.16 | $29.50 | $29.78 | $29.70 | 72,579 |
2021-11-19 | $29.88 | $30.09 | $29.75 | $29.81 | $29.73 | 164,994 |
2021-11-18 | $29.85 | $29.94 | $29.49 | $29.66 | $29.58 | 158,168 |
2021-11-17 | $30.79 | $30.79 | $30.19 | $30.37 | $30.29 | 136,142 |
2021-11-16 | $30.72 | $30.82 | $30.58 | $30.76 | $30.68 | 78,369 |
2021-11-15 | $30.76 | $30.81 | $30.36 | $30.40 | $30.32 | 59,323 |
2021-11-12 | $30.61 | $30.81 | $30.56 | $30.79 | $30.71 | 77,955 |
2021-11-11 | $30.11 | $30.78 | $30.08 | $30.78 | $30.70 | 102,173 |
2021-11-10 | $29.53 | $29.94 | $29.34 | $29.51 | $29.43 | 120,320 |
2021-11-09 | $29.74 | $29.98 | $29.50 | $29.53 | $29.45 | 129,666 |
2021-11-08 | $29.87 | $29.99 | $29.77 | $29.96 | $29.88 | 64,623 |
2021-11-05 | $30.11 | $30.11 | $29.60 | $29.73 | $29.65 | 107,394 |
2021-11-04 | $30.18 | $30.45 | $29.94 | $30.03 | $29.95 | 282,217 |
2021-11-03 | $29.81 | $29.97 | $29.62 | $29.89 | $29.81 | 110,260 |
2021-11-02 | $29.80 | $29.89 | $29.53 | $29.63 | $29.55 | 132,865 |
2021-11-01 | $29.53 | $30.36 | $29.53 | $30.36 | $30.28 | 327,324 |
2021-10-29 | $29.86 | $30.00 | $29.48 | $29.61 | $29.53 | 133,144 |
2021-10-28 | $30.20 | $30.23 | $29.82 | $30.21 | $30.13 | 144,569 |
2021-10-27 | $30.28 | $30.67 | $30.23 | $30.23 | $30.15 | 102,089 |
2021-10-26 | $31.22 | $31.30 | $30.50 | $30.59 | $30.51 | 104,036 |
2021-10-25 | $31.23 | $31.42 | $30.94 | $31.35 | $31.27 | 73,880 |
2021-10-22 | $31.33 | $31.69 | $31.00 | $31.12 | $31.04 | 102,711 |
2021-10-21 | $30.95 | $31.20 | $30.88 | $31.05 | $30.97 | 108,394 |
2021-10-20 | $31.34 | $31.51 | $31.10 | $31.21 | $31.13 | 49,481 |
2021-10-19 | $30.77 | $31.19 | $30.77 | $31.13 | $31.05 | 103,243 |
2021-10-18 | $30.22 | $30.55 | $30.22 | $30.46 | $30.38 | 104,940 |
2021-10-15 | $30.05 | $30.38 | $29.92 | $30.21 | $30.13 | 175,176 |
2021-10-14 | $29.60 | $29.68 | $29.32 | $29.59 | $29.51 | 244,247 |
2021-10-13 | $29.23 | $29.64 | $29.01 | $29.57 | $29.49 | 116,192 |
2021-10-12 | $28.98 | $29.23 | $28.78 | $28.84 | $28.77 | 63,828 |
2021-10-11 | $29.32 | $29.36 | $28.79 | $28.81 | $28.74 | 383,429 |
2021-10-08 | $28.68 | $28.93 | $28.60 | $28.76 | $28.69 | 55,373 |
2021-10-07 | $27.92 | $28.62 | $27.90 | $28.48 | $28.41 | 186,824 |
2021-10-06 | $26.94 | $27.25 | $26.82 | $27.15 | $27.08 | 222,628 |
2021-10-05 | $27.22 | $27.65 | $27.07 | $27.51 | $27.44 | 110,301 |
2021-10-04 | $27.46 | $27.46 | $26.86 | $27.03 | $26.96 | 136,436 |
2021-10-01 | $27.97 | $28.14 | $27.53 | $27.71 | $27.64 | 79,703 |
2021-09-30 | $27.86 | $28.27 | $27.86 | $28.04 | $27.97 | 138,443 |
2021-09-29 | $27.78 | $28.03 | $27.47 | $27.53 | $27.46 | 74,535 |
2021-09-28 | $28.09 | $28.20 | $27.56 | $27.72 | $27.65 | 182,105 |
2021-09-27 | $27.67 | $28.19 | $27.36 | $28.16 | $28.09 | 226,196 |
2021-09-24 | $27.88 | $27.92 | $27.60 | $27.70 | $27.63 | 165,170 |
2021-09-23 | $28.29 | $28.36 | $28.05 | $28.31 | $28.24 | 142,294 |
2021-09-22 | $28.38 | $28.93 | $28.21 | $28.62 | $28.55 | 142,071 |
2021-09-21 | $28.09 | $28.17 | $27.93 | $28.05 | $27.98 | 108,893 |
2021-09-20 | $28.07 | $28.15 | $27.45 | $27.76 | $27.69 | 200,431 |
2021-09-17 | $29.18 | $29.29 | $29.03 | $29.18 | $29.11 | 67,618 |
2021-09-16 | $28.75 | $28.80 | $28.40 | $28.70 | $28.63 | 181,162 |
2021-09-15 | $29.26 | $29.40 | $28.95 | $29.37 | $29.29 | 201,374 |
2021-09-14 | $29.99 | $30.12 | $29.64 | $29.73 | $29.65 | 87,655 |
2021-09-13 | $30.33 | $30.40 | $29.88 | $30.28 | $30.20 | 89,330 |
2021-09-10 | $31.19 | $31.34 | $30.58 | $30.66 | $30.58 | 67,862 |
2021-09-09 | $30.55 | $31.04 | $30.51 | $30.87 | $30.79 | 131,531 |
2021-09-08 | $31.54 | $31.57 | $30.85 | $31.06 | $30.98 | 99,450 |
2021-09-07 | $31.43 | $31.85 | $31.43 | $31.69 | $31.61 | 114,787 |
2021-09-03 | $30.64 | $30.79 | $30.48 | $30.63 | $30.55 | 54,458 |
2021-09-02 | $31.15 | $31.15 | $30.78 | $30.85 | $30.77 | 337,247 |
2021-09-01 | $30.65 | $31.40 | $30.62 | $31.22 | $31.14 | 1,231,561 |
2021-08-31 | $30.29 | $30.58 | $30.16 | $30.52 | $30.44 | 141,701 |
2021-08-30 | $29.69 | $29.97 | $29.29 | $29.87 | $29.79 | 124,375 |
2021-08-27 | $29.48 | $29.61 | $29.36 | $29.54 | $29.46 | 130,670 |
2021-08-26 | $29.54 | $29.63 | $29.20 | $29.26 | $29.19 | 130,495 |
2021-08-25 | $29.87 | $29.89 | $29.62 | $29.83 | $29.75 | 121,758 |
2021-08-24 | $29.50 | $30.14 | $29.40 | $30.08 | $30.00 | 243,860 |
2021-08-23 | $28.38 | $28.67 | $28.09 | $28.61 | $28.54 | 235,362 |
2021-08-20 | $27.97 | $28.49 | $27.79 | $28.09 | $28.02 | 250,451 |
2021-08-19 | $28.38 | $28.61 | $28.17 | $28.30 | $28.23 | 438,467 |
2021-08-18 | $28.82 | $29.18 | $28.68 | $28.86 | $28.79 | 163,658 |
2021-08-17 | $28.50 | $28.93 | $28.26 | $28.51 | $28.44 | 187,263 |
2021-08-16 | $29.56 | $29.56 | $29.18 | $29.26 | $29.19 | 116,722 |
2021-08-13 | $30.30 | $30.36 | $30.07 | $30.18 | $30.10 | 108,439 |
2021-08-12 | $30.54 | $30.70 | $30.26 | $30.37 | $30.29 | 183,960 |
2021-08-11 | $30.99 | $31.09 | $30.61 | $30.73 | $30.65 | 115,724 |
2021-08-10 | $31.05 | $31.22 | $30.67 | $30.77 | $30.69 | 219,802 |
2021-08-09 | $30.18 | $30.58 | $30.01 | $30.48 | $30.40 | 75,644 |
2021-08-06 | $30.47 | $30.53 | $29.94 | $30.01 | $29.93 | 210,963 |
2021-08-05 | $30.47 | $30.78 | $30.44 | $30.61 | $30.53 | 392,915 |
2021-08-04 | $30.70 | $31.19 | $30.51 | $30.80 | $30.72 | 159,210 |
2021-08-03 | $30.12 | $30.18 | $29.86 | $30.15 | $30.07 | 221,168 |
2021-08-02 | $30.44 | $30.72 | $30.27 | $30.47 | $30.39 | 224,782 |
2021-07-30 | $29.49 | $30.14 | $29.45 | $29.92 | $29.84 | 527,341 |
2021-07-29 | $30.51 | $30.68 | $29.50 | $29.95 | $29.87 | 233,265 |
2021-07-28 | $28.91 | $30.08 | $28.83 | $29.93 | $29.85 | 512,484 |
2021-07-27 | $27.62 | $28.20 | $26.99 | $27.52 | $27.45 | 946,728 |
2021-07-26 | $29.51 | $30.20 | $29.25 | $29.29 | $29.21 | 475,257 |
2021-07-23 | $31.58 | $31.70 | $30.79 | $31.13 | $31.05 | 377,416 |
2021-07-22 | $32.91 | $32.91 | $32.63 | $32.83 | $32.75 | 150,223 |
2021-07-21 | $32.10 | $32.92 | $32.09 | $32.90 | $32.82 | 81,344 |
2021-07-20 | $31.93 | $32.28 | $31.73 | $32.18 | $32.10 | 144,661 |
2021-07-19 | $31.77 | $31.97 | $31.56 | $31.95 | $31.87 | 188,513 |
2021-07-16 | $33.01 | $33.12 | $32.46 | $32.50 | $32.42 | 75,244 |
2021-07-15 | $33.13 | $33.35 | $32.91 | $33.12 | $33.04 | 132,377 |
2021-07-14 | $33.54 | $33.55 | $33.06 | $33.06 | $32.98 | 119,680 |
2021-07-13 | $33.45 | $34.03 | $33.23 | $33.68 | $33.59 | 147,382 |
2021-07-12 | $33.19 | $33.34 | $32.93 | $33.17 | $33.08 | 162,684 |
2021-07-09 | $32.86 | $33.38 | $32.73 | $33.27 | $33.18 | 133,685 |
2021-07-08 | $32.02 | $32.33 | $31.61 | $32.24 | $32.16 | 261,293 |
2021-07-07 | $33.70 | $33.91 | $33.16 | $33.20 | $33.11 | 202,338 |
2021-07-06 | $33.50 | $33.61 | $33.15 | $33.29 | $33.20 | 313,295 |
2021-07-02 | $34.17 | $34.43 | $33.87 | $34.07 | $33.98 | 126,033 |
2021-07-01 | $35.30 | $35.45 | $34.59 | $34.74 | $34.65 | 77,631 |
2021-06-30 | $35.29 | $35.50 | $35.01 | $35.37 | $35.28 | 90,382 |
2021-06-29 | $35.08 | $35.72 | $35.08 | $35.70 | $35.61 | 176,697 |
2021-06-28 | $35.14 | $35.60 | $35.03 | $35.50 | $35.41 | 149,293 |
2021-06-25 | $34.86 | $34.90 | $34.56 | $34.75 | $34.66 | 102,411 |
2021-06-24 | $34.18 | $34.62 | $34.14 | $34.58 | $34.49 | 103,502 |
2021-06-23 | $34.03 | $34.42 | $33.89 | $34.14 | $34.05 | 188,570 |
2021-06-22 | $33.56 | $33.70 | $33.26 | $33.50 | $33.41 | 265,154 |
2021-06-21 | $33.67 | $33.84 | $33.32 | $33.79 | $33.70 | 356,121 |
2021-06-18 | $33.72 | $33.91 | $33.61 | $33.71 | $33.62 | 228,753 |
2021-06-17 | $33.00 | $33.67 | $32.91 | $33.58 | $33.49 | 1,146,825 |
2021-06-16 | $33.04 | $33.20 | $32.50 | $32.75 | $32.67 | 333,965 |
2021-06-15 | $33.87 | $33.95 | $33.53 | $33.62 | $33.53 | 108,394 |
2021-06-14 | $33.80 | $34.12 | $33.74 | $34.07 | $33.98 | 227,567 |
2021-06-11 | $33.64 | $33.87 | $33.60 | $33.78 | $33.69 | 168,357 |
2021-06-10 | $33.62 | $33.74 | $33.46 | $33.58 | $33.49 | 126,624 |
2021-06-09 | $33.55 | $33.93 | $33.46 | $33.50 | $33.41 | 1,035,085 |
2021-06-08 | $33.62 | $33.69 | $33.39 | $33.64 | $33.55 | 973,267 |
2021-06-07 | $33.69 | $33.81 | $33.40 | $33.69 | $33.60 | 96,799 |
2021-06-04 | $33.90 | $34.14 | $33.90 | $34.09 | $34.00 | 114,442 |
2021-06-03 | $34.03 | $34.22 | $33.44 | $33.68 | $33.59 | 157,975 |
2021-06-02 | $34.63 | $34.79 | $34.30 | $34.47 | $34.38 | 149,073 |
2021-06-01 | $34.54 | $34.69 | $34.23 | $34.60 | $34.51 | 177,573 |
2021-05-28 | $33.24 | $33.33 | $32.80 | $33.21 | $33.12 | 103,036 |
2021-05-27 | $33.23 | $33.25 | $32.92 | $33.24 | $33.15 | 299,995 |
2021-05-26 | $33.06 | $33.12 | $32.88 | $33.04 | $32.96 | 84,132 |
2021-05-25 | $32.81 | $33.14 | $32.71 | $32.85 | $32.77 | 145,786 |
2021-05-24 | $32.25 | $32.38 | $32.06 | $32.19 | $32.11 | 244,314 |
2021-05-21 | $32.78 | $32.78 | $32.20 | $32.26 | $32.18 | 92,951 |
2021-05-20 | $32.27 | $32.85 | $32.27 | $32.77 | $32.69 | 203,445 |
2021-05-19 | $31.38 | $32.17 | $31.15 | $32.12 | $32.04 | 6,258,384 |
2021-05-18 | $31.64 | $31.95 | $31.42 | $31.75 | $31.67 | 84,372 |
2021-05-17 | $31.37 | $31.49 | $31.15 | $31.39 | $31.31 | 94,887 |
2021-05-14 | $30.56 | $31.08 | $30.32 | $31.02 | $30.94 | 152,546 |
2021-05-13 | $31.30 | $31.30 | $30.03 | $30.28 | $30.20 | 227,874 |
2021-05-12 | $31.70 | $31.84 | $31.15 | $31.22 | $31.14 | 137,808 |
2021-05-11 | $30.68 | $31.79 | $30.52 | $31.66 | $31.58 | 245,206 |
2021-05-10 | $32.31 | $32.48 | $31.34 | $31.40 | $31.32 | 236,573 |
2021-05-07 | $32.95 | $33.31 | $32.81 | $32.88 | $32.80 | 167,485 |
2021-05-06 | $33.15 | $33.33 | $32.92 | $33.07 | $32.99 | 79,484 |
2021-05-05 | $33.25 | $33.41 | $33.07 | $33.10 | $33.02 | 85,350 |
2021-05-04 | $33.42 | $33.52 | $32.81 | $33.18 | $33.09 | 164,528 |
2021-05-03 | $33.65 | $33.95 | $33.38 | $33.46 | $33.37 | 158,766 |
2021-04-30 | $33.69 | $34.03 | $33.67 | $33.73 | $33.64 | 66,774 |
2021-04-29 | $34.97 | $34.97 | $34.04 | $34.31 | $34.22 | 184,302 |
2021-04-28 | $34.84 | $35.15 | $34.76 | $34.97 | $34.88 | 117,735 |
2021-04-27 | $34.58 | $34.77 | $34.50 | $34.67 | $34.58 | 65,248 |
2021-04-26 | $34.07 | $34.42 | $33.93 | $34.35 | $34.26 | 227,380 |
2021-04-23 | $34.16 | $34.53 | $34.16 | $34.41 | $34.32 | 151,675 |
2021-04-22 | $33.80 | $34.10 | $33.60 | $33.79 | $33.70 | 112,155 |
2021-04-21 | $33.19 | $33.73 | $33.03 | $33.72 | $33.63 | 117,385 |
2021-04-20 | $33.82 | $33.97 | $33.19 | $33.49 | $33.40 | 115,045 |
2021-04-19 | $33.53 | $33.81 | $33.39 | $33.59 | $33.50 | 149,463 |
2021-04-16 | $33.38 | $33.54 | $33.28 | $33.46 | $33.37 | 126,950 |
2021-04-15 | $33.35 | $33.35 | $32.96 | $33.05 | $32.97 | 151,602 |
2021-04-14 | $33.43 | $33.58 | $32.99 | $33.03 | $32.95 | 270,262 |
2021-04-13 | $32.77 | $33.20 | $32.65 | $33.00 | $32.92 | 167,548 |
2021-04-12 | $33.17 | $33.18 | $32.84 | $33.00 | $32.92 | 129,243 |
2021-04-09 | $33.57 | $33.57 | $33.22 | $33.39 | $33.30 | 220,244 |
2021-04-08 | $34.17 | $34.23 | $33.96 | $34.10 | $34.01 | 130,743 |
2021-04-07 | $34.19 | $34.19 | $33.40 | $33.56 | $33.47 | 210,193 |
2021-04-06 | $34.04 | $34.84 | $33.91 | $34.58 | $34.49 | 126,940 |
2021-04-05 | $34.53 | $34.53 | $33.98 | $34.15 | $34.06 | 408,499 |
2021-04-01 | $34.45 | $34.63 | $34.07 | $34.17 | $34.08 | 154,058 |
2021-03-31 | $33.30 | $33.55 | $33.13 | $33.48 | $33.39 | 145,880 |
2021-03-30 | $32.49 | $33.24 | $32.49 | $33.14 | $33.06 | 214,413 |
2021-03-29 | $32.59 | $32.64 | $32.13 | $32.35 | $32.27 | 217,138 |
2021-03-26 | $32.91 | $33.33 | $31.90 | $33.12 | $33.04 | 313,771 |
2021-03-25 | $32.19 | $32.98 | $32.02 | $32.61 | $32.53 | 508,016 |
2021-03-24 | $34.00 | $34.08 | $32.38 | $32.41 | $32.33 | 385,246 |
2021-03-23 | $34.99 | $35.01 | $34.56 | $34.57 | $34.48 | 183,633 |
2021-03-22 | $35.93 | $35.94 | $35.59 | $35.76 | $35.67 | 121,127 |
2021-03-19 | $35.68 | $36.13 | $35.36 | $36.10 | $36.01 | 324,155 |
2021-03-18 | $36.28 | $36.32 | $35.76 | $35.83 | $35.74 | 277,483 |
2021-03-17 | $35.95 | $36.66 | $35.55 | $36.39 | $36.30 | 544,683 |
2021-03-16 | $36.19 | $36.50 | $35.90 | $36.20 | $36.11 | 186,571 |
2021-03-15 | $35.65 | $35.74 | $35.20 | $35.73 | $35.64 | 373,265 |
2021-03-12 | $35.48 | $36.22 | $35.45 | $36.14 | $36.05 | 298,878 |
2021-03-11 | $36.32 | $36.87 | $36.00 | $36.83 | $36.74 | 405,506 |
2021-03-10 | $36.05 | $36.17 | $34.42 | $34.63 | $34.54 | 516,358 |
2021-03-09 | $34.39 | $35.52 | $34.25 | $35.43 | $35.34 | 493,364 |
2021-03-08 | $34.26 | $34.57 | $33.33 | $33.40 | $33.31 | 760,313 |
2021-03-05 | $35.74 | $35.85 | $34.41 | $35.71 | $35.62 | 331,497 |
2021-03-04 | $36.26 | $36.50 | $34.86 | $35.25 | $35.16 | 758,363 |
2021-03-03 | $37.99 | $37.99 | $36.75 | $36.89 | $36.80 | 330,203 |
2021-03-02 | $38.55 | $38.58 | $37.60 | $37.65 | $37.55 | 408,722 |
2021-03-01 | $38.41 | $38.99 | $38.28 | $38.92 | $38.82 | 505,981 |
2021-02-26 | $37.06 | $37.61 | $36.69 | $37.29 | $37.19 | 480,666 |
2021-02-25 | $38.69 | $38.73 | $37.52 | $37.68 | $37.58 | 534,374 |
2021-02-24 | $38.67 | $38.74 | $37.88 | $38.73 | $38.63 | 924,555 |
2021-02-23 | $38.75 | $39.71 | $37.67 | $39.48 | $39.38 | 781,640 |
2021-02-22 | $40.73 | $40.82 | $39.88 | $40.00 | $39.90 | 773,748 |
2021-02-19 | $42.58 | $42.76 | $42.30 | $42.36 | $42.25 | 398,633 |
2021-02-18 | $41.99 | $42.08 | $41.44 | $42.06 | $41.95 | 468,367 |
2021-02-17 | $43.62 | $43.63 | $42.96 | $43.37 | $43.26 | 461,853 |
2021-02-16 | $43.68 | $43.90 | $43.22 | $43.36 | $43.25 | 674,484 |
2021-02-12 | $42.92 | $43.25 | $42.69 | $43.05 | $42.94 | 243,659 |
2021-02-11 | $43.01 | $43.29 | $42.80 | $42.96 | $42.85 | 317,986 |
2021-02-10 | $42.64 | $42.85 | $41.90 | $42.39 | $42.28 | 699,613 |
2021-02-09 | $41.22 | $41.81 | $41.15 | $41.78 | $41.67 | 254,822 |
2021-02-08 | $40.93 | $41.14 | $40.75 | $41.02 | $40.91 | 336,603 |
2021-02-05 | $40.54 | $40.68 | $40.30 | $40.66 | $40.56 | 354,098 |
2021-02-04 | $40.41 | $40.50 | $40.00 | $40.30 | $40.20 | 409,961 |
2021-02-03 | $40.50 | $40.66 | $40.29 | $40.36 | $40.26 | 405,588 |
2021-02-02 | $40.23 | $40.25 | $39.59 | $39.95 | $39.85 | 360,842 |
2021-02-01 | $39.06 | $39.10 | $38.56 | $39.07 | $38.97 | 283,017 |
2021-01-29 | $38.26 | $38.59 | $37.75 | $37.94 | $37.84 | 270,436 |
2021-01-28 | $38.50 | $38.77 | $38.05 | $38.59 | $38.49 | 489,196 |
2021-01-27 | $39.59 | $39.65 | $39.00 | $39.10 | $39.00 | 534,525 |
2021-01-26 | $40.35 | $40.50 | $40.00 | $40.46 | $40.36 | 692,862 |
2021-01-25 | $41.33 | $41.59 | $40.48 | $40.76 | $40.66 | 481,964 |
2021-01-22 | $39.46 | $39.86 | $39.18 | $39.77 | $39.67 | 270,468 |
2021-01-21 | $39.21 | $39.62 | $38.64 | $39.60 | $39.50 | 591,986 |
2021-01-20 | $39.50 | $39.77 | $39.04 | $39.43 | $39.33 | 413,129 |
2021-01-19 | $38.09 | $38.31 | $37.83 | $38.31 | $38.21 | 508,340 |
2021-01-15 | $36.97 | $36.99 | $36.42 | $36.63 | $36.54 | 450,621 |
2021-01-14 | $37.74 | $37.74 | $37.14 | $37.22 | $37.12 | 296,381 |
2021-01-13 | $37.41 | $37.59 | $36.95 | $37.40 | $37.30 | 307,515 |
2021-01-12 | $37.67 | $37.75 | $37.29 | $37.40 | $37.30 | 316,312 |
2021-01-11 | $37.69 | $37.85 | $37.30 | $37.40 | $37.30 | 438,022 |
2021-01-08 | $37.28 | $38.09 | $37.22 | $38.09 | $37.99 | 477,069 |
2021-01-07 | $36.50 | $36.59 | $36.06 | $36.47 | $36.38 | 540,841 |
2021-01-06 | $36.84 | $36.90 | $35.84 | $36.03 | $35.94 | 1,666,590 |
2021-01-05 | $35.95 | $36.89 | $35.92 | $36.81 | $36.72 | 872,496 |
2021-01-04 | $36.14 | $36.36 | $35.68 | $35.84 | $35.75 | 458,561 |
2020-12-31 | $35.83 | $35.84 | $35.28 | $35.58 | $35.49 | 403,447 |
2020-12-30 | $34.66 | $35.28 | $34.66 | $35.20 | $35.11 | 292,248 |
2020-12-29 | $33.55 | $34.19 | $33.52 | $34.13 | $34.02 | 308,212 |
2020-12-28 | $33.84 | $33.84 | $33.20 | $33.35 | $33.24 | 616,453 |
2020-12-24 | $33.58 | $33.91 | $33.42 | $33.62 | $33.51 | 436,253 |
2020-12-23 | $34.30 | $34.30 | $34.07 | $34.26 | $34.15 | 295,338 |
2020-12-22 | $33.91 | $34.05 | $33.35 | $33.57 | $33.46 | 529,898 |
2020-12-21 | $33.63 | $34.05 | $33.53 | $33.99 | $33.88 | 353,660 |
2020-12-18 | $33.76 | $33.87 | $33.61 | $33.76 | $33.65 | 479,139 |
2020-12-17 | $33.73 | $33.88 | $33.45 | $33.69 | $33.58 | 411,666 |
2020-12-16 | $33.50 | $33.65 | $33.36 | $33.60 | $33.49 | 319,719 |
2020-12-15 | $33.11 | $33.23 | $33.00 | $33.23 | $33.12 | 381,507 |
2020-12-14 | $33.00 | $33.21 | $32.83 | $32.87 | $32.76 | 590,252 |
2020-12-11 | $33.27 | $33.38 | $32.83 | $32.89 | $32.78 | 1,031,334 |
2020-12-10 | $32.90 | $33.65 | $32.80 | $33.54 | $33.43 | 694,837 |
2020-12-09 | $33.91 | $33.92 | $32.78 | $33.00 | $32.89 | 765,231 |
2020-12-08 | $33.92 | $34.00 | $33.67 | $33.91 | $33.80 | 278,155 |
2020-12-07 | $33.45 | $33.72 | $33.40 | $33.58 | $33.47 | 425,831 |
2020-12-04 | $33.94 | $33.96 | $33.53 | $33.72 | $33.61 | 621,812 |
2020-12-03 | $33.77 | $33.90 | $33.64 | $33.72 | $33.61 | 446,640 |
2020-12-02 | $33.26 | $33.69 | $32.90 | $33.65 | $33.54 | 639,007 |
2020-12-01 | $34.51 | $34.60 | $33.86 | $33.97 | $33.86 | 1,538,078 |
2020-11-30 | $35.02 | $35.02 | $33.89 | $34.17 | $34.06 | 613,551 |
2020-11-27 | $35.37 | $35.44 | $35.19 | $35.40 | $35.29 | 223,904 |
2020-11-25 | $34.86 | $35.09 | $34.74 | $35.07 | $34.96 | 522,666 |
2020-11-24 | $36.09 | $36.20 | $35.45 | $35.77 | $35.66 | 771,939 |
2020-11-23 | $35.37 | $35.60 | $35.10 | $35.53 | $35.42 | 683,646 |
2020-11-20 | $34.84 | $35.15 | $34.72 | $35.11 | $35.00 | 388,317 |
2020-11-19 | $33.91 | $34.53 | $33.80 | $34.51 | $34.40 | 293,973 |
2020-11-18 | $34.02 | $34.14 | $33.46 | $33.74 | $33.63 | 305,522 |
2020-11-17 | $33.89 | $34.14 | $33.66 | $33.88 | $33.77 | 298,438 |
2020-11-16 | $33.98 | $34.24 | $33.60 | $34.02 | $33.91 | 512,452 |
2020-11-13 | $34.21 | $34.64 | $33.61 | $33.93 | $33.82 | 368,376 |
2020-11-12 | $33.32 | $33.81 | $33.15 | $33.46 | $33.35 | 320,089 |
2020-11-11 | $31.39 | $32.25 | $31.02 | $32.21 | $32.11 | 1,130,902 |
2020-11-10 | $32.91 | $32.96 | $31.77 | $32.25 | $32.15 | 727,383 |
2020-11-09 | $34.68 | $34.93 | $33.62 | $33.64 | $33.53 | 640,391 |
2020-11-06 | $33.65 | $33.98 | $33.53 | $33.91 | $33.80 | 710,654 |
2020-11-05 | $33.45 | $33.82 | $32.98 | $33.75 | $33.64 | 563,180 |
2020-11-04 | $31.55 | $32.51 | $31.49 | $32.46 | $32.36 | 916,048 |
2020-11-03 | $30.30 | $30.69 | $29.98 | $30.56 | $30.46 | 283,348 |
2020-11-02 | $30.61 | $30.61 | $30.07 | $30.37 | $30.27 | 272,488 |
2020-10-30 | $29.91 | $29.91 | $29.31 | $29.51 | $29.42 | 323,084 |
2020-10-29 | $29.70 | $30.21 | $29.70 | $30.08 | $29.98 | 402,710 |
2020-10-28 | $29.30 | $29.30 | $28.94 | $29.04 | $28.95 | 330,659 |
2020-10-27 | $29.09 | $29.44 | $29.01 | $29.37 | $29.28 | 168,744 |
2020-10-26 | $29.02 | $29.22 | $28.66 | $28.97 | $28.88 | 310,471 |
2020-10-23 | $29.23 | $29.30 | $28.93 | $29.27 | $29.18 | 259,222 |
2020-10-22 | $29.66 | $29.70 | $29.27 | $29.38 | $29.29 | 390,536 |
2020-10-21 | $29.89 | $29.97 | $29.63 | $29.68 | $29.58 | 403,785 |
2020-10-20 | $29.52 | $30.02 | $29.52 | $29.89 | $29.79 | 304,940 |
2020-10-19 | $29.46 | $29.47 | $28.92 | $29.03 | $28.94 | 377,287 |
2020-10-16 | $29.48 | $29.58 | $29.38 | $29.43 | $29.34 | 126,143 |
2020-10-15 | $29.07 | $29.32 | $28.93 | $29.28 | $29.19 | 241,828 |
2020-10-14 | $29.53 | $29.61 | $29.29 | $29.37 | $29.28 | 261,497 |
2020-10-13 | $29.43 | $29.43 | $29.07 | $29.24 | $29.15 | 209,413 |
2020-10-12 | $29.24 | $29.48 | $29.19 | $29.42 | $29.33 | 806,494 |
2020-10-09 | $28.55 | $28.91 | $28.45 | $28.83 | $28.73 | 129,592 |
2020-10-08 | $28.64 | $28.64 | $28.46 | $28.61 | $28.52 | 484,018 |
2020-10-07 | $28.32 | $28.46 | $28.21 | $28.39 | $28.30 | 209,038 |
2020-10-06 | $27.97 | $28.26 | $27.86 | $27.94 | $27.85 | 457,239 |
2020-10-05 | $27.60 | $27.70 | $27.49 | $27.70 | $27.61 | 183,305 |
2020-10-02 | $27.30 | $27.77 | $27.10 | $27.47 | $27.38 | 98,229 |
2020-10-01 | $27.83 | $27.87 | $27.58 | $27.84 | $27.75 | 153,046 |
2020-09-30 | $27.28 | $27.66 | $27.26 | $27.49 | $27.40 | 423,670 |
2020-09-29 | $26.69 | $26.88 | $26.62 | $26.83 | $26.74 | 224,219 |
2020-09-28 | $26.75 | $26.76 | $26.50 | $26.74 | $26.65 | 97,891 |
2020-09-25 | $26.10 | $26.32 | $25.82 | $26.32 | $26.24 | 182,348 |
2020-09-24 | $26.30 | $26.46 | $26.04 | $26.32 | $26.24 | 127,478 |
2020-09-23 | $27.01 | $27.04 | $26.64 | $26.71 | $26.62 | 115,201 |
2020-09-22 | $26.81 | $26.83 | $26.45 | $26.80 | $26.71 | 63,193 |
2020-09-21 | $26.69 | $26.93 | $26.34 | $26.93 | $26.84 | 95,589 |
2020-09-18 | $27.47 | $27.47 | $27.02 | $27.23 | $27.14 | 110,480 |
2020-09-17 | $26.81 | $27.25 | $26.70 | $27.24 | $27.15 | 105,126 |
2020-09-16 | $27.40 | $27.40 | $27.15 | $27.20 | $27.11 | 182,719 |
2020-09-15 | $27.11 | $27.25 | $27.07 | $27.16 | $27.07 | 307,013 |
2020-09-14 | $26.46 | $26.67 | $26.32 | $26.62 | $26.53 | 129,604 |
2020-09-11 | $26.10 | $26.26 | $25.87 | $26.03 | $25.95 | 30,039 |
2020-09-10 | $26.29 | $26.29 | $25.64 | $25.70 | $25.62 | 99,099 |
2020-09-09 | $26.10 | $26.16 | $25.89 | $26.04 | $25.96 | 154,311 |
2020-09-08 | $25.83 | $26.12 | $25.56 | $25.91 | $25.83 | 144,851 |
2020-09-04 | $26.92 | $27.02 | $26.05 | $26.83 | $26.74 | 120,623 |
2020-09-03 | $27.50 | $27.63 | $26.66 | $26.92 | $26.83 | 235,208 |
2020-09-02 | $28.34 | $28.35 | $27.73 | $28.06 | $27.97 | 1,006,568 |
2020-09-01 | $27.40 | $28.02 | $27.35 | $28.02 | $27.93 | 167,419 |
2020-08-31 | $26.95 | $27.29 | $26.68 | $26.93 | $26.84 | 120,549 |
2020-08-28 | $27.42 | $27.53 | $27.30 | $27.44 | $27.35 | 102,178 |
2020-08-27 | $27.40 | $27.43 | $27.01 | $27.22 | $27.13 | 70,355 |
2020-08-26 | $27.04 | $27.26 | $26.83 | $27.13 | $27.04 | 183,821 |
2020-08-25 | $26.32 | $26.98 | $26.30 | $26.97 | $26.88 | 273,750 |
2020-08-24 | $26.33 | $26.36 | $26.03 | $26.20 | $26.12 | 141,879 |
2020-08-21 | $25.52 | $25.90 | $25.42 | $25.69 | $25.61 | 126,712 |
2020-08-20 | $25.25 | $25.56 | $25.12 | $25.52 | $25.44 | 47,014 |
2020-08-19 | $25.73 | $25.73 | $25.41 | $25.49 | $25.41 | 111,507 |
2020-08-18 | $25.73 | $25.95 | $25.66 | $25.88 | $25.80 | 170,927 |
2020-08-17 | $25.20 | $25.58 | $25.18 | $25.58 | $25.50 | 149,055 |
2020-08-14 | $25.06 | $25.06 | $24.82 | $24.91 | $24.83 | 65,120 |
2020-08-13 | $25.09 | $25.19 | $24.95 | $25.06 | $24.98 | 86,817 |
2020-08-12 | $24.90 | $25.20 | $24.75 | $25.15 | $25.07 | 31,649 |
2020-08-11 | $25.19 | $25.31 | $24.91 | $24.93 | $24.85 | 58,718 |
2020-08-10 | $25.00 | $25.21 | $24.71 | $24.98 | $24.90 | 75,592 |
2020-08-07 | $25.21 | $25.54 | $24.69 | $24.87 | $24.79 | 83,481 |
2020-08-06 | $25.64 | $25.74 | $25.30 | $25.72 | $25.64 | 251,103 |
2020-08-05 | $25.37 | $25.71 | $25.37 | $25.66 | $25.58 | 218,413 |
2020-08-04 | $25.10 | $25.16 | $24.93 | $25.16 | $25.08 | 273,889 |
2020-08-03 | $24.42 | $24.86 | $24.35 | $24.79 | $24.71 | 157,683 |
2020-07-31 | $23.90 | $24.03 | $23.72 | $23.99 | $23.91 | 123,359 |
2020-07-30 | $23.74 | $23.91 | $23.54 | $23.83 | $23.75 | 36,414 |
2020-07-29 | $23.78 | $24.00 | $23.78 | $23.95 | $23.87 | 26,193 |
2020-07-28 | $23.48 | $23.70 | $23.47 | $23.47 | $23.39 | 17,570 |
2020-07-27 | $23.13 | $23.49 | $23.06 | $23.48 | $23.40 | 45,773 |
2020-07-24 | $22.84 | $23.21 | $22.70 | $23.19 | $23.12 | 75,155 |
2020-07-23 | $23.74 | $23.95 | $23.38 | $23.41 | $23.34 | 97,441 |
2020-07-22 | $23.80 | $23.80 | $23.38 | $23.58 | $23.50 | 58,742 |
2020-07-21 | $24.29 | $24.33 | $24.00 | $24.01 | $23.93 | 49,690 |
2020-07-20 | $23.41 | $23.82 | $23.41 | $23.79 | $23.71 | 30,586 |
2020-07-17 | $23.24 | $23.32 | $23.06 | $23.17 | $23.10 | 82,399 |
2020-07-16 | $22.83 | $23.11 | $22.74 | $23.05 | $22.98 | 97,401 |
2020-07-15 | $23.91 | $24.00 | $23.68 | $23.91 | $23.83 | 121,248 |
2020-07-14 | $23.56 | $23.83 | $23.17 | $23.80 | $23.72 | 162,202 |
2020-07-13 | $24.87 | $25.11 | $24.11 | $24.20 | $24.12 | 66,865 |
2020-07-10 | $24.62 | $24.62 | $24.23 | $24.46 | $24.38 | 61,600 |
2020-07-09 | $24.60 | $24.61 | $24.13 | $24.61 | $24.53 | 116,573 |
2020-07-08 | $23.76 | $24.26 | $23.76 | $24.19 | $24.11 | 113,312 |
2020-07-07 | $23.14 | $23.43 | $23.03 | $23.29 | $23.22 | 62,063 |
2020-07-06 | $23.36 | $23.60 | $23.24 | $23.49 | $23.41 | 209,682 |
2020-07-02 | $21.50 | $21.88 | $21.50 | $21.81 | $21.74 | 108,147 |
2020-07-01 | $21.00 | $21.12 | $20.91 | $21.05 | $20.98 | 46,516 |
2020-06-30 | $20.89 | $21.05 | $20.77 | $20.89 | $20.82 | 47,551 |
2020-06-29 | $20.80 | $20.95 | $20.61 | $20.90 | $20.83 | 72,599 |
2020-06-26 | $21.18 | $21.25 | $20.89 | $20.98 | $20.90 | 114,340 |
2020-06-25 | $21.05 | $21.25 | $20.98 | $21.22 | $21.13 | 107,363 |
2020-06-24 | $21.30 | $21.42 | $20.91 | $21.20 | $21.11 | 55,775 |
2020-06-23 | $21.47 | $21.54 | $21.41 | $21.42 | $21.33 | 141,474 |
2020-06-22 | $21.18 | $21.24 | $21.06 | $21.18 | $21.09 | 55,359 |
2020-06-19 | $21.32 | $21.44 | $21.22 | $21.24 | $21.15 | 46,401 |
2020-06-18 | $20.83 | $21.11 | $20.79 | $21.05 | $20.97 | 62,841 |
2020-06-17 | $20.56 | $20.93 | $20.56 | $20.87 | $20.79 | 29,105 |
2020-06-16 | $20.97 | $21.00 | $20.34 | $20.44 | $20.36 | 67,883 |
2020-06-15 | $19.70 | $20.42 | $19.54 | $20.28 | $20.20 | 43,978 |
2020-06-12 | $20.25 | $20.40 | $19.98 | $20.27 | $20.19 | 29,197 |
2020-06-11 | $20.01 | $20.21 | $19.78 | $19.86 | $19.78 | 67,244 |
2020-06-10 | $20.42 | $20.64 | $20.42 | $20.60 | $20.52 | 61,968 |
2020-06-09 | $20.09 | $20.31 | $20.06 | $20.26 | $20.18 | 108,406 |
2020-06-08 | $20.47 | $20.61 | $20.30 | $20.49 | $20.41 | 36,603 |
2020-06-05 | $20.43 | $20.62 | $20.40 | $20.46 | $20.38 | 51,630 |
2020-06-04 | $20.00 | $20.29 | $19.99 | $20.12 | $20.04 | 48,312 |
2020-06-03 | $19.84 | $20.22 | $19.81 | $20.20 | $20.12 | 61,217 |
2020-06-02 | $19.21 | $19.70 | $19.21 | $19.64 | $19.56 | 61,743 |
2020-06-01 | $18.67 | $19.07 | $18.67 | $19.00 | $18.92 | 24,443 |
2020-05-29 | $18.07 | $18.78 | $18.00 | $18.64 | $18.56 | 113,420 |
2020-05-28 | $18.14 | $18.24 | $17.90 | $17.98 | $17.91 | 29,325 |
2020-05-27 | $18.29 | $18.29 | $17.88 | $18.08 | $18.01 | 36,860 |
2020-05-26 | $18.16 | $18.50 | $18.16 | $18.25 | $18.18 | 249,108 |
2020-05-22 | $17.82 | $17.82 | $17.56 | $17.65 | $17.58 | 48,222 |
2020-05-21 | $18.22 | $18.30 | $17.92 | $18.08 | $18.01 | 53,632 |
2020-05-20 | $18.95 | $19.00 | $18.49 | $18.61 | $18.54 | 102,324 |
2020-05-19 | $18.88 | $19.03 | $18.76 | $18.76 | $18.68 | 146,855 |
2020-05-18 | $18.34 | $18.71 | $18.34 | $18.71 | $18.63 | 38,513 |
2020-05-15 | $17.91 | $18.08 | $17.85 | $17.96 | $17.89 | 21,872 |
2020-05-14 | $17.62 | $18.00 | $17.49 | $18.00 | $17.93 | 41,060 |
2020-05-13 | $18.17 | $18.29 | $17.86 | $18.00 | $17.93 | 127,719 |
2020-05-12 | $18.06 | $18.30 | $18.04 | $18.04 | $17.97 | 37,753 |
2020-05-11 | $18.09 | $18.09 | $17.95 | $17.98 | $17.91 | 29,529 |
2020-05-08 | $17.79 | $18.14 | $17.79 | $18.11 | $18.04 | 40,735 |
2020-05-07 | $17.49 | $17.52 | $17.35 | $17.47 | $17.40 | 54,089 |
2020-05-06 | $17.37 | $17.42 | $17.21 | $17.29 | $17.22 | 18,057 |
2020-05-05 | $17.00 | $17.27 | $17.00 | $17.19 | $17.12 | 56,613 |
2020-05-04 | $16.65 | $16.69 | $16.49 | $16.54 | $16.47 | 54,505 |
2020-05-01 | $16.84 | $16.84 | $16.45 | $16.62 | $16.55 | 30,997 |
2020-04-30 | $17.80 | $17.80 | $17.24 | $17.34 | $17.27 | 43,682 |
2020-04-29 | $17.62 | $17.77 | $17.45 | $17.77 | $17.70 | 18,395 |
2020-04-28 | $17.60 | $17.60 | $17.11 | $17.11 | $17.04 | 16,488 |
2020-04-27 | $16.96 | $17.32 | $16.96 | $17.25 | $17.18 | 135,110 |
2020-04-24 | $16.90 | $16.95 | $16.70 | $16.72 | $16.65 | 39,431 |
2020-04-23 | $17.12 | $17.18 | $16.80 | $16.86 | $16.79 | 29,260 |
2020-04-22 | $17.08 | $17.22 | $16.98 | $17.03 | $16.96 | 147,645 |
2020-04-21 | $16.77 | $16.84 | $16.63 | $16.82 | $16.75 | 52,482 |
2020-04-20 | $17.03 | $17.31 | $17.03 | $17.05 | $16.98 | 187,929 |
2020-04-17 | $17.15 | $17.20 | $16.92 | $17.03 | $16.96 | 43,955 |
2020-04-16 | $16.88 | $16.91 | $16.81 | $16.88 | $16.81 | 103,779 |
2020-04-15 | $16.57 | $16.84 | $16.57 | $16.77 | $16.70 | 31,820 |
2020-04-14 | $16.68 | $16.94 | $16.68 | $16.78 | $16.71 | 30,580 |
2020-04-13 | $16.44 | $16.55 | $16.33 | $16.40 | $16.33 | 20,257 |
2020-04-09 | $16.44 | $16.64 | $16.27 | $16.37 | $16.30 | 40,622 |
2020-04-08 | $16.13 | $16.27 | $15.95 | $16.12 | $16.06 | 27,691 |
2020-04-07 | $16.49 | $16.62 | $16.27 | $16.32 | $16.25 | 41,810 |
2020-04-06 | $15.72 | $16.09 | $15.72 | $15.93 | $15.87 | 20,679 |
2020-04-03 | $15.44 | $15.49 | $15.25 | $15.25 | $15.19 | 41,219 |
2020-04-02 | $15.55 | $15.68 | $15.42 | $15.44 | $15.38 | 44,959 |
2020-04-01 | $15.77 | $16.00 | $15.51 | $15.56 | $15.50 | 65,531 |
2020-03-31 | $16.00 | $16.33 | $15.98 | $16.17 | $16.10 | 65,322 |
2020-03-30 | $16.11 | $16.11 | $15.79 | $15.98 | $15.92 | 18,199 |
2020-03-27 | $16.15 | $16.27 | $15.91 | $16.03 | $15.97 | 24,841 |
2020-03-26 | $16.62 | $16.84 | $16.40 | $16.84 | $16.77 | 144,813 |
2020-03-25 | $16.10 | $16.84 | $16.07 | $16.51 | $16.44 | 100,278 |
2020-03-24 | $15.54 | $15.99 | $15.54 | $15.86 | $15.80 | 77,366 |
2020-03-23 | $14.82 | $14.85 | $14.36 | $14.72 | $14.66 | 69,960 |
2020-03-20 | $15.36 | $15.47 | $14.83 | $14.85 | $14.79 | 63,644 |
2020-03-19 | $14.84 | $15.19 | $14.44 | $14.99 | $14.93 | 95,193 |
2020-03-18 | $14.74 | $15.18 | $14.35 | $14.62 | $14.56 | 100,317 |
2020-03-17 | $15.31 | $15.97 | $15.06 | $15.80 | $15.74 | 73,919 |
2020-03-16 | $14.53 | $15.68 | $14.37 | $15.15 | $15.09 | 98,931 |
2020-03-13 | $17.14 | $17.22 | $16.03 | $16.34 | $16.27 | 83,710 |
2020-03-12 | $16.07 | $16.40 | $15.97 | $15.99 | $15.93 | 89,671 |
2020-03-11 | $17.57 | $17.83 | $17.39 | $17.52 | $17.45 | 35,284 |
2020-03-10 | $18.03 | $18.20 | $17.78 | $18.10 | $18.03 | 34,968 |
2020-03-09 | $17.01 | $17.61 | $17.00 | $17.31 | $17.24 | 250,819 |
2020-03-06 | $18.37 | $18.37 | $17.96 | $18.19 | $18.12 | 94,058 |
2020-03-05 | $18.46 | $18.86 | $18.45 | $18.72 | $18.64 | 188,129 |
2020-03-04 | $18.36 | $18.51 | $18.28 | $18.45 | $18.38 | 17,149 |
2020-03-03 | $18.42 | $18.54 | $18.02 | $18.28 | $18.21 | 214,096 |
2020-03-02 | $18.09 | $18.50 | $18.06 | $18.42 | $18.35 | 68,668 |
2020-02-28 | $17.37 | $17.83 | $17.19 | $17.81 | $17.74 | 168,521 |
2020-02-27 | $18.14 | $18.33 | $17.79 | $17.99 | $17.92 | 47,628 |
2020-02-26 | $18.29 | $18.55 | $18.26 | $18.31 | $18.24 | 103,061 |
2020-02-25 | $18.54 | $18.57 | $18.05 | $18.10 | $18.03 | 208,684 |
2020-02-24 | $18.05 | $18.24 | $17.82 | $18.15 | $18.08 | 110,581 |
2020-02-21 | $18.96 | $18.96 | $18.79 | $18.82 | $18.74 | 63,117 |
2020-02-20 | $19.18 | $19.20 | $18.86 | $18.96 | $18.88 | 88,323 |
2020-02-19 | $18.95 | $19.14 | $18.95 | $19.10 | $19.02 | 73,384 |
2020-02-18 | $18.75 | $18.87 | $18.75 | $18.85 | $18.77 | 61,331 |
2020-02-14 | $18.76 | $18.78 | $18.69 | $18.74 | $18.66 | 30,727 |
2020-02-13 | $18.68 | $18.90 | $18.68 | $18.77 | $18.69 | 188,960 |
2020-02-12 | $18.80 | $19.03 | $18.71 | $18.99 | $18.91 | 169,079 |
2020-02-11 | $18.32 | $18.65 | $18.32 | $18.54 | $18.47 | 46,488 |
2020-02-10 | $18.06 | $18.12 | $18.04 | $18.12 | $18.05 | 50,116 |
2020-02-07 | $18.19 | $18.19 | $18.03 | $18.06 | $17.99 | 156,064 |
2020-02-06 | $18.36 | $18.49 | $18.32 | $18.37 | $18.30 | 99,313 |
2020-02-05 | $18.63 | $18.63 | $18.27 | $18.29 | $18.22 | 81,351 |
2020-02-04 | $18.22 | $18.44 | $18.13 | $18.32 | $18.25 | 242,873 |
2020-02-03 | $17.36 | $17.71 | $17.36 | $17.62 | $17.55 | 82,498 |
2020-01-31 | $17.37 | $17.42 | $17.27 | $17.34 | $17.27 | 164,796 |
2020-01-30 | $17.50 | $17.58 | $17.34 | $17.57 | $17.50 | 98,733 |
2020-01-29 | $18.00 | $18.07 | $17.83 | $17.96 | $17.89 | 198,384 |
2020-01-28 | $17.47 | $17.91 | $17.45 | $17.84 | $17.77 | 151,204 |
2020-01-27 | $17.01 | $17.70 | $16.88 | $17.46 | $17.39 | 352,957 |
2020-01-24 | $18.62 | $18.67 | $18.14 | $18.20 | $18.13 | 201,166 |
2020-01-23 | $18.65 | $18.71 | $18.41 | $18.67 | $18.59 | 333,079 |
2020-01-22 | $19.28 | $19.48 | $19.12 | $19.14 | $19.06 | 77,164 |
2020-01-21 | $19.08 | $19.23 | $18.92 | $19.11 | $19.03 | 184,370 |
2020-01-17 | $20.06 | $20.11 | $20.00 | $20.06 | $19.98 | 97,281 |
2020-01-16 | $19.98 | $20.00 | $19.87 | $19.97 | $19.89 | 122,845 |
2020-01-15 | $19.89 | $19.96 | $19.85 | $19.86 | $19.78 | 38,695 |
2020-01-14 | $19.96 | $19.96 | $19.79 | $19.89 | $19.81 | 74,326 |
2020-01-13 | $19.80 | $20.04 | $19.75 | $20.00 | $19.92 | 360,438 |
2020-01-10 | $19.63 | $19.64 | $19.55 | $19.60 | $19.52 | 63,491 |
2020-01-09 | $19.49 | $19.60 | $19.49 | $19.56 | $19.48 | 114,786 |
2020-01-08 | $19.06 | $19.39 | $19.06 | $19.33 | $19.25 | 72,779 |
2020-01-07 | $19.01 | $19.29 | $19.01 | $19.19 | $19.11 | 50,148 |
2020-01-06 | $18.88 | $18.97 | $18.84 | $18.95 | $18.87 | 79,455 |
2020-01-03 | $18.90 | $19.15 | $18.88 | $19.07 | $18.99 | 125,219 |
2020-01-02 | $18.73 | $19.25 | $18.73 | $19.20 | $19.12 | 84,201 |
2019-12-31 | $18.54 | $18.61 | $18.50 | $18.50 | $18.43 | 48,376 |
2019-12-30 | $18.60 | $18.66 | $18.50 | $18.55 | $18.48 | 29,296 |
2019-12-27 | $18.69 | $18.69 | $18.56 | $18.65 | $18.43 | 44,027 |
2019-12-26 | $18.58 | $18.70 | $18.58 | $18.69 | $18.47 | 36,368 |
2019-12-24 | $18.55 | $18.61 | $18.45 | $18.58 | $18.36 | 20,713 |
2019-12-23 | $18.46 | $18.57 | $18.46 | $18.55 | $18.33 | 30,071 |
2019-12-20 | $18.35 | $18.50 | $18.35 | $18.44 | $18.23 | 33,743 |
2019-12-19 | $18.31 | $18.45 | $18.30 | $18.39 | $18.18 | 45,126 |
2019-12-18 | $18.52 | $18.53 | $18.34 | $18.45 | $18.24 | 160,842 |
2019-12-17 | $18.49 | $18.61 | $18.39 | $18.56 | $18.34 | 133,830 |
2019-12-16 | $18.18 | $18.40 | $18.18 | $18.32 | $18.11 | 55,736 |
2019-12-13 | $18.21 | $18.44 | $18.11 | $18.17 | $17.96 | 85,316 |
2019-12-12 | $17.92 | $18.23 | $17.91 | $18.19 | $17.98 | 45,895 |
2019-12-11 | $17.85 | $17.91 | $17.80 | $17.91 | $17.70 | 129,589 |
2019-12-10 | $17.74 | $17.80 | $17.72 | $17.74 | $17.53 | 20,274 |
2019-12-09 | $17.81 | $17.94 | $17.74 | $17.74 | $17.53 | 38,204 |
2019-12-06 | $17.91 | $18.04 | $17.91 | $17.96 | $17.75 | 25,289 |
2019-12-05 | $17.70 | $17.89 | $17.70 | $17.85 | $17.64 | 31,799 |
2019-12-04 | $17.64 | $17.76 | $17.61 | $17.62 | $17.42 | 74,599 |
2019-12-03 | $17.39 | $17.62 | $17.36 | $17.62 | $17.42 | 14,704 |
2019-12-02 | $17.69 | $17.69 | $17.55 | $17.63 | $17.43 | 14,949 |
2019-11-29 | $17.77 | $17.77 | $17.63 | $17.65 | $17.45 | 20,070 |
2019-11-27 | $18.01 | $18.03 | $17.94 | $18.03 | $17.82 | 27,580 |
2019-11-26 | $17.91 | $18.02 | $17.86 | $18.02 | $17.81 | 33,974 |
2019-11-25 | $17.61 | $17.90 | $17.61 | $17.90 | $17.69 | 49,289 |
2019-11-22 | $17.47 | $17.54 | $17.40 | $17.51 | $17.31 | 37,980 |
2019-11-21 | $17.41 | $17.49 | $17.39 | $17.49 | $17.29 | 15,703 |
2019-11-20 | $17.70 | $17.70 | $17.46 | $17.50 | $17.30 | 23,973 |
2019-11-19 | $17.87 | $17.95 | $17.79 | $17.85 | $17.64 | 120,528 |
2019-11-18 | $17.85 | $17.98 | $17.74 | $17.75 | $17.54 | 46,382 |
2019-11-15 | $17.74 | $17.90 | $17.74 | $17.82 | $17.61 | 31,664 |
2019-11-14 | $17.75 | $17.75 | $17.58 | $17.70 | $17.49 | 54,240 |
2019-11-13 | $17.76 | $17.84 | $17.56 | $17.75 | $17.54 | 52,838 |
2019-11-12 | $18.01 | $18.11 | $17.91 | $17.96 | $17.75 | 39,977 |
2019-11-11 | $17.92 | $18.18 | $17.90 | $18.15 | $17.94 | 159,307 |
2019-11-08 | $18.39 | $18.44 | $18.31 | $18.38 | $18.17 | 63,686 |
2019-11-07 | $18.37 | $18.51 | $18.36 | $18.39 | $18.18 | 73,744 |
2019-11-06 | $18.22 | $18.25 | $18.06 | $18.17 | $17.96 | 349,986 |
2019-11-05 | $18.09 | $18.25 | $18.09 | $18.22 | $18.01 | 72,541 |
2019-11-04 | $18.02 | $18.15 | $17.98 | $18.06 | $17.85 | 137,096 |
2019-11-01 | $17.74 | $17.87 | $17.74 | $17.79 | $17.58 | 50,355 |
2019-10-31 | $17.60 | $17.66 | $17.50 | $17.55 | $17.35 | 138,055 |
2019-10-30 | $17.44 | $17.67 | $17.44 | $17.66 | $17.46 | 64,484 |
2019-10-29 | $17.60 | $17.66 | $17.48 | $17.66 | $17.46 | 26,008 |
2019-10-28 | $17.57 | $17.72 | $17.57 | $17.67 | $17.47 | 45,261 |
2019-10-25 | $17.17 | $17.45 | $17.13 | $17.41 | $17.21 | 25,332 |
2019-10-24 | $16.81 | $17.11 | $16.81 | $17.11 | $16.91 | 22,665 |
2019-10-23 | $16.62 | $16.77 | $16.62 | $16.77 | $16.58 | 26,586 |
2019-10-22 | $16.89 | $17.00 | $16.78 | $16.78 | $16.59 | 22,006 |
2019-10-21 | $16.72 | $17.00 | $16.71 | $16.98 | $16.78 | 28,048 |
2019-10-18 | $16.81 | $16.98 | $16.67 | $16.72 | $16.53 | 7,139 |
2019-10-17 | $17.01 | $17.04 | $16.95 | $16.98 | $16.78 | 18,233 |
2019-10-16 | $16.85 | $16.98 | $16.76 | $16.97 | $16.77 | 44,787 |
2019-10-15 | $16.70 | $16.98 | $16.69 | $16.97 | $16.77 | 33,442 |
2019-10-14 | $16.74 | $16.81 | $16.65 | $16.65 | $16.46 | 26,715 |
2019-10-11 | $16.66 | $16.92 | $16.66 | $16.72 | $16.53 | 67,194 |
2019-10-10 | $16.28 | $16.57 | $16.28 | $16.52 | $16.33 | 16,575 |
2019-10-09 | $16.09 | $16.23 | $16.09 | $16.20 | $16.01 | 14,051 |
2019-10-08 | $16.08 | $16.24 | $16.00 | $16.02 | $15.83 | 28,197 |
2019-10-07 | $16.21 | $16.34 | $16.19 | $16.25 | $16.06 | 135,090 |
2019-10-04 | $16.16 | $16.37 | $16.09 | $16.37 | $16.18 | 13,289 |
2019-10-03 | $15.97 | $16.26 | $15.96 | $16.24 | $16.05 | 22,402 |
2019-10-02 | $15.78 | $15.92 | $15.75 | $15.92 | $15.74 | 16,274 |
2019-10-01 | $16.10 | $16.10 | $15.83 | $15.96 | $15.77 | 15,710 |
2019-09-30 | $16.22 | $16.22 | $16.01 | $16.04 | $15.85 | 218,475 |
2019-09-27 | $16.25 | $16.41 | $15.75 | $15.87 | $15.69 | 34,033 |
2019-09-26 | $16.35 | $16.35 | $16.25 | $16.25 | $16.06 | 23,755 |
2019-09-25 | $16.16 | $16.44 | $16.15 | $16.40 | $16.21 | 30,709 |
2019-09-24 | $16.55 | $16.55 | $16.22 | $16.27 | $16.08 | 65,343 |
2019-09-23 | $16.71 | $16.71 | $16.57 | $16.61 | $16.42 | 35,838 |
2019-09-20 | $17.00 | $17.00 | $16.73 | $16.79 | $16.60 | 30,069 |
2019-09-19 | $17.04 | $17.07 | $16.94 | $16.97 | $16.77 | 18,136 |
2019-09-18 | $17.10 | $17.10 | $16.94 | $17.07 | $16.87 | 12,993 |
2019-09-17 | $16.97 | $17.10 | $16.90 | $17.09 | $16.89 | 50,080 |
2019-09-16 | $17.18 | $17.18 | $17.04 | $17.09 | $16.89 | 42,735 |
2019-09-13 | $17.34 | $17.42 | $17.26 | $17.35 | $17.15 | 133,993 |
2019-09-12 | $17.13 | $17.26 | $17.05 | $17.12 | $16.92 | 95,551 |
2019-09-11 | $16.84 | $16.98 | $16.68 | $16.95 | $16.75 | 62,593 |
2019-09-10 | $16.85 | $16.89 | $16.70 | $16.81 | $16.62 | 48,658 |
2019-09-09 | $16.90 | $17.00 | $16.90 | $16.97 | $16.77 | 99,680 |
2019-09-06 | $16.84 | $16.92 | $16.77 | $16.88 | $16.68 | 55,256 |
2019-09-05 | $16.59 | $16.68 | $16.59 | $16.67 | $16.48 | 31,539 |
2019-09-04 | $16.27 | $16.34 | $16.20 | $16.31 | $16.12 | 108,001 |
2019-09-03 | $16.15 | $16.17 | $16.06 | $16.08 | $15.89 | 27,205 |
2019-08-30 | $16.44 | $16.50 | $16.35 | $16.40 | $16.21 | 41,645 |
2019-08-29 | $16.24 | $16.39 | $16.22 | $16.33 | $16.14 | 125,022 |
2019-08-28 | $15.84 | $16.12 | $15.84 | $16.09 | $15.90 | 68,672 |
2019-08-27 | $16.00 | $16.00 | $15.88 | $15.93 | $15.75 | 10,892 |
2019-08-26 | $15.69 | $15.75 | $15.67 | $15.72 | $15.54 | 55,579 |
2019-08-23 | $15.85 | $15.87 | $15.50 | $15.51 | $15.33 | 20,681 |
2019-08-22 | $16.05 | $16.08 | $15.93 | $16.02 | $15.83 | 62,006 |
2019-08-21 | $16.11 | $16.18 | $16.00 | $16.05 | $15.86 | 38,599 |
2019-08-20 | $15.95 | $16.05 | $15.94 | $15.96 | $15.77 | 32,074 |
2019-08-19 | $15.90 | $16.00 | $15.90 | $15.94 | $15.76 | 18,384 |
2019-08-16 | $15.32 | $15.63 | $15.30 | $15.59 | $15.41 | 29,687 |
2019-08-15 | $15.12 | $15.20 | $15.09 | $15.13 | $14.95 | 17,449 |
2019-08-14 | $15.16 | $15.16 | $14.87 | $14.88 | $14.71 | 36,779 |
2019-08-13 | $14.90 | $15.43 | $14.90 | $15.38 | $15.20 | 41,753 |
2019-08-12 | $14.94 | $14.96 | $14.83 | $14.87 | $14.70 | 33,920 |
2019-08-09 | $15.16 | $15.16 | $14.96 | $15.04 | $14.87 | 13,448 |
2019-08-08 | $15.10 | $15.22 | $15.07 | $15.22 | $15.04 | 64,577 |
2019-08-07 | $14.70 | $14.86 | $14.55 | $14.86 | $14.69 | 43,310 |
2019-08-06 | $14.76 | $14.89 | $14.76 | $14.85 | $14.68 | 25,836 |
2019-08-05 | $14.95 | $14.95 | $14.49 | $14.62 | $14.45 | 372,789 |
2019-08-02 | $15.32 | $15.43 | $15.27 | $15.34 | $15.16 | 66,424 |
2019-08-01 | $16.00 | $16.24 | $15.47 | $15.55 | $15.37 | 40,485 |
2019-07-31 | $16.11 | $16.11 | $15.84 | $15.98 | $15.79 | 46,426 |
2019-07-30 | $16.25 | $16.25 | $16.12 | $16.17 | $15.98 | 33,776 |
2019-07-29 | $16.35 | $16.35 | $16.18 | $16.29 | $16.10 | 39,037 |
2019-07-26 | $16.40 | $16.40 | $16.34 | $16.36 | $16.17 | 17,959 |
2019-07-25 | $16.57 | $16.57 | $16.31 | $16.40 | $16.21 | 25,101 |
2019-07-24 | $16.42 | $16.63 | $16.42 | $16.60 | $16.41 | 42,908 |
2019-07-23 | $16.21 | $16.44 | $16.19 | $16.41 | $16.22 | 80,713 |
2019-07-22 | $16.18 | $16.18 | $16.03 | $16.11 | $15.92 | 50,316 |
2019-07-19 | $16.21 | $16.22 | $16.06 | $16.09 | $15.90 | 22,206 |
2019-07-18 | $16.09 | $16.09 | $15.96 | $16.05 | $15.86 | 50,583 |
2019-07-17 | $16.07 | $16.17 | $16.07 | $16.08 | $15.89 | 93,071 |
2019-07-16 | $16.04 | $16.14 | $16.00 | $16.07 | $15.88 | 53,727 |
2019-07-15 | $15.97 | $16.03 | $15.94 | $15.96 | $15.77 | 110,842 |
2019-07-12 | $15.84 | $15.90 | $15.81 | $15.85 | $15.67 | 21,554 |
2019-07-11 | $16.00 | $16.00 | $15.87 | $15.91 | $15.73 | 12,027 |
2019-07-10 | $16.18 | $16.18 | $15.99 | $16.03 | $15.84 | 88,034 |
2019-07-09 | $15.82 | $16.11 | $15.82 | $16.07 | $15.88 | 64,527 |
2019-07-08 | $16.00 | $16.08 | $15.93 | $15.98 | $15.79 | 163,922 |
2019-07-05 | $16.40 | $16.40 | $16.32 | $16.39 | $16.20 | 34,522 |
2019-07-03 | $16.62 | $16.62 | $16.52 | $16.60 | $16.41 | 104,804 |
2019-07-02 | $16.75 | $16.75 | $16.62 | $16.71 | $16.52 | 78,439 |
2019-07-01 | $16.78 | $16.84 | $16.59 | $16.61 | $16.42 | 47,327 |
2019-06-28 | $16.25 | $16.27 | $16.17 | $16.24 | $16.05 | 58,166 |
2019-06-27 | $16.06 | $16.20 | $16.05 | $16.16 | $15.97 | 85,958 |
2019-06-26 | $15.71 | $16.05 | $15.71 | $16.03 | $15.79 | 100,662 |
2019-06-25 | $15.81 | $15.81 | $15.64 | $15.71 | $15.48 | 39,996 |
2019-06-24 | $15.93 | $15.93 | $15.77 | $15.83 | $15.60 | 32,831 |
2019-06-21 | $15.87 | $15.90 | $15.76 | $15.81 | $15.58 | 33,366 |
2019-06-20 | $15.94 | $15.99 | $15.80 | $15.81 | $15.58 | 83,027 |
2019-06-19 | $15.47 | $15.58 | $15.42 | $15.57 | $15.34 | 25,819 |
2019-06-18 | $15.04 | $15.42 | $15.03 | $15.32 | $15.09 | 24,202 |
2019-06-17 | $14.87 | $14.92 | $14.81 | $14.90 | $14.68 | 11,070 |
2019-06-14 | $14.89 | $14.92 | $14.81 | $14.87 | $14.65 | 12,764 |
2019-06-13 | $15.07 | $15.09 | $14.96 | $14.99 | $14.77 | 17,670 |
2019-06-12 | $15.09 | $15.09 | $14.93 | $15.00 | $14.78 | 51,015 |
2019-06-11 | $15.29 | $15.33 | $15.21 | $15.27 | $15.05 | 33,703 |
2019-06-10 | $15.01 | $15.16 | $14.97 | $14.99 | $14.77 | 42,732 |
2019-06-07 | $14.70 | $14.89 | $14.70 | $14.82 | $14.60 | 26,180 |
2019-06-06 | $14.64 | $14.68 | $14.54 | $14.62 | $14.40 | 41,104 |
2019-06-05 | $14.77 | $14.80 | $14.45 | $14.58 | $14.37 | 42,775 |
2019-06-04 | $14.50 | $14.79 | $14.50 | $14.77 | $14.55 | 123,161 |
2019-06-03 | $14.55 | $14.71 | $14.55 | $14.63 | $14.41 | 35,526 |
2019-05-31 | $14.50 | $14.60 | $14.48 | $14.55 | $14.34 | 52,586 |
2019-05-30 | $14.51 | $14.59 | $14.51 | $14.55 | $14.34 | 28,361 |
2019-05-29 | $14.64 | $14.69 | $14.55 | $14.67 | $14.45 | 26,142 |
2019-05-28 | $14.72 | $14.88 | $14.69 | $14.71 | $14.49 | 14,366 |
2019-05-24 | $14.66 | $14.69 | $14.45 | $14.48 | $14.27 | 40,973 |
2019-05-23 | $14.53 | $14.61 | $14.43 | $14.51 | $14.30 | 58,695 |
2019-05-22 | $14.98 | $15.06 | $14.87 | $14.88 | $14.66 | 45,396 |
2019-05-21 | $15.06 | $15.17 | $14.99 | $15.10 | $14.88 | 18,391 |
2019-05-20 | $15.12 | $15.12 | $14.83 | $14.85 | $14.63 | 73,898 |
2019-05-17 | $15.43 | $15.51 | $15.35 | $15.37 | $15.14 | 87,236 |
2019-05-16 | $15.89 | $15.93 | $15.80 | $15.80 | $15.57 | 26,234 |
2019-05-15 | $15.69 | $15.91 | $15.64 | $15.83 | $15.60 | 55,378 |
2019-05-14 | $15.42 | $15.64 | $15.38 | $15.61 | $15.38 | 73,089 |
2019-05-13 | $15.48 | $15.49 | $15.18 | $15.22 | $15.00 | 366,181 |
2019-05-10 | $16.09 | $16.09 | $15.78 | $16.03 | $15.79 | 81,375 |
2019-05-09 | $15.80 | $15.98 | $15.55 | $15.93 | $15.70 | 98,072 |
2019-05-08 | $16.08 | $16.27 | $16.05 | $16.19 | $15.95 | 105,509 |
2019-05-07 | $16.53 | $16.53 | $16.06 | $16.19 | $15.95 | 123,555 |
2019-05-06 | $16.56 | $16.76 | $16.39 | $16.71 | $16.46 | 117,161 |
2019-05-03 | $17.29 | $17.41 | $17.29 | $17.40 | $17.14 | 50,508 |
2019-05-02 | $16.98 | $17.29 | $16.98 | $17.13 | $16.88 | 50,232 |
2019-05-01 | $17.25 | $17.38 | $17.14 | $17.15 | $16.90 | 62,066 |
2019-04-30 | $17.07 | $17.25 | $17.07 | $17.19 | $16.94 | 41,984 |
2019-04-29 | $17.10 | $17.16 | $17.07 | $17.10 | $16.85 | 30,689 |
2019-04-26 | $17.04 | $17.11 | $16.95 | $17.11 | $16.86 | 26,107 |
2019-04-25 | $16.95 | $17.00 | $16.79 | $16.99 | $16.74 | 60,910 |
2019-04-24 | $17.32 | $17.32 | $17.09 | $17.13 | $16.88 | 43,394 |
2019-04-23 | $17.27 | $17.46 | $17.25 | $17.42 | $17.16 | 92,244 |
2019-04-22 | $17.36 | $17.40 | $17.29 | $17.38 | $17.12 | 49,406 |
2019-04-18 | $17.39 | $17.51 | $17.35 | $17.49 | $17.23 | 54,728 |
2019-04-17 | $17.53 | $17.59 | $17.38 | $17.43 | $17.17 | 214,343 |
2019-04-16 | $17.19 | $17.19 | $17.03 | $17.04 | $16.79 | 51,961 |
2019-04-15 | $17.33 | $17.34 | $16.93 | $17.03 | $16.78 | 142,605 |
2019-04-12 | $17.30 | $17.40 | $17.30 | $17.33 | $17.07 | 59,266 |
2019-04-11 | $17.28 | $17.29 | $17.14 | $17.16 | $16.91 | 124,843 |
2019-04-10 | $17.40 | $17.42 | $17.28 | $17.33 | $17.07 | 114,941 |
2019-04-09 | $17.33 | $17.33 | $17.23 | $17.28 | $17.03 | 61,407 |
2019-04-08 | $17.24 | $17.29 | $17.18 | $17.27 | $17.02 | 113,181 |
2019-04-05 | $17.08 | $17.35 | $17.08 | $17.32 | $17.06 | 316,516 |
2019-04-04 | $17.08 | $17.15 | $17.02 | $17.08 | $16.83 | 66,307 |
2019-04-03 | $17.12 | $17.22 | $17.01 | $17.04 | $16.79 | 130,489 |
2019-04-02 | $17.00 | $17.00 | $16.83 | $16.84 | $16.59 | 50,999 |
2019-04-01 | $16.90 | $17.05 | $16.81 | $17.00 | $16.75 | 112,048 |
2019-03-29 | $16.56 | $16.70 | $16.49 | $16.67 | $16.42 | 94,106 |
2019-03-28 | $16.28 | $16.31 | $16.15 | $16.28 | $16.04 | 62,621 |
2019-03-27 | $16.30 | $16.35 | $16.20 | $16.23 | $15.99 | 367,952 |
2019-03-26 | $16.33 | $16.33 | $16.22 | $16.28 | $16.04 | 40,129 |
2019-03-25 | $15.95 | $16.16 | $15.91 | $16.15 | $15.91 | 45,710 |
2019-03-22 | $16.30 | $16.34 | $15.98 | $16.02 | $15.78 | 44,697 |
2019-03-21 | $16.10 | $16.27 | $16.10 | $16.27 | $16.03 | 75,353 |
2019-03-20 | $16.14 | $16.25 | $15.95 | $16.18 | $15.94 | 115,900 |
2019-03-19 | $16.38 | $16.40 | $16.32 | $16.35 | $16.11 | 75,123 |
2019-03-18 | $16.26 | $16.34 | $16.17 | $16.33 | $16.09 | 67,335 |
2019-03-15 | $15.98 | $16.11 | $15.98 | $16.03 | $15.79 | 71,453 |
2019-03-14 | $15.83 | $15.83 | $15.63 | $15.70 | $15.47 | 40,898 |
2019-03-13 | $15.98 | $16.00 | $15.81 | $15.92 | $15.69 | 54,027 |
2019-03-12 | $16.17 | $16.17 | $15.97 | $16.08 | $15.84 | 75,708 |
2019-03-11 | $15.85 | $16.13 | $15.80 | $16.07 | $15.83 | 33,312 |
2019-03-08 | $15.56 | $15.74 | $15.22 | $15.69 | $15.46 | 78,688 |
2019-03-07 | $16.44 | $16.44 | $15.95 | $16.01 | $15.77 | 66,182 |
2019-03-06 | $16.75 | $16.75 | $16.54 | $16.55 | $16.31 | 213,731 |
2019-03-05 | $16.55 | $16.81 | $16.55 | $16.75 | $16.50 | 76,949 |
2019-03-04 | $16.50 | $16.50 | $16.20 | $16.40 | $16.16 | 88,320 |
2019-03-01 | $16.32 | $16.39 | $16.27 | $16.29 | $16.05 | 35,579 |
2019-02-28 | $16.10 | $16.12 | $15.93 | $16.08 | $15.84 | 289,285 |
2019-02-27 | $16.13 | $16.13 | $15.97 | $16.03 | $15.79 | 49,499 |
2019-02-26 | $16.31 | $16.31 | $16.11 | $16.25 | $16.01 | 132,769 |
2019-02-25 | $16.37 | $16.39 | $16.26 | $16.29 | $16.05 | 122,924 |
2019-02-22 | $15.73 | $15.88 | $15.70 | $15.88 | $15.65 | 80,387 |
2019-02-21 | $15.63 | $15.66 | $15.45 | $15.54 | $15.31 | 120,526 |
2019-02-20 | $15.50 | $15.71 | $15.50 | $15.55 | $15.32 | 135,701 |
2019-02-19 | $15.27 | $15.42 | $15.24 | $15.39 | $15.16 | 109,793 |
2019-02-15 | $15.38 | $15.41 | $15.17 | $15.24 | $15.02 | 70,760 |
2019-02-14 | $15.47 | $15.49 | $15.37 | $15.49 | $15.26 | 310,895 |
2019-02-13 | $15.56 | $15.61 | $15.48 | $15.50 | $15.27 | 42,870 |
2019-02-12 | $15.21 | $15.34 | $15.21 | $15.28 | $15.05 | 122,011 |
2019-02-11 | $15.01 | $15.10 | $14.92 | $15.07 | $14.85 | 30,181 |
2019-02-08 | $14.77 | $14.85 | $14.73 | $14.85 | $14.63 | 16,149 |
2019-02-07 | $14.96 | $15.02 | $14.72 | $14.85 | $14.63 | 36,603 |
2019-02-06 | $15.20 | $15.25 | $15.10 | $15.12 | $14.90 | 9,912 |
2019-02-05 | $14.99 | $15.29 | $14.99 | $15.24 | $15.02 | 65,184 |
2019-02-04 | $14.87 | $14.99 | $14.82 | $14.91 | $14.69 | 44,620 |
2019-02-01 | $14.77 | $14.89 | $14.77 | $14.87 | $14.65 | 23,874 |
2019-01-31 | $14.69 | $14.80 | $14.61 | $14.79 | $14.57 | 12,319 |
2019-01-30 | $14.39 | $14.58 | $14.38 | $14.54 | $14.33 | 33,247 |
2019-01-29 | $14.35 | $14.43 | $14.29 | $14.36 | $14.15 | 35,512 |
2019-01-28 | $14.46 | $14.48 | $14.35 | $14.43 | $14.22 | 189,341 |
2019-01-25 | $14.38 | $14.62 | $14.34 | $14.61 | $14.39 | 21,671 |
2019-01-24 | $14.10 | $14.20 | $14.10 | $14.20 | $13.99 | 32,744 |
2019-01-23 | $14.08 | $14.19 | $13.95 | $14.01 | $13.80 | 57,617 |
2019-01-22 | $13.96 | $14.09 | $13.83 | $13.89 | $13.69 | 34,220 |
2019-01-18 | $14.12 | $14.25 | $14.01 | $14.21 | $14.00 | 25,607 |
2019-01-17 | $13.80 | $14.00 | $13.77 | $13.90 | $13.70 | 29,301 |
2019-01-16 | $13.76 | $13.88 | $13.75 | $13.84 | $13.64 | 49,358 |
2019-01-15 | $13.52 | $13.70 | $13.52 | $13.63 | $13.43 | 10,515 |
2019-01-14 | $13.42 | $13.46 | $13.39 | $13.42 | $13.22 | 8,022 |
2019-01-11 | $13.65 | $13.65 | $13.50 | $13.57 | $13.37 | 27,998 |
2019-01-10 | $13.50 | $13.66 | $13.50 | $13.66 | $13.46 | 5,310 |
2019-01-09 | $13.39 | $13.67 | $13.39 | $13.65 | $13.45 | 44,006 |
2019-01-08 | $13.20 | $13.28 | $13.03 | $13.14 | $12.95 | 115,114 |
2019-01-07 | $13.04 | $13.16 | $13.03 | $13.15 | $12.96 | 11,883 |
2019-01-04 | $12.76 | $13.11 | $12.75 | $13.10 | $12.91 | 49,716 |
2019-01-03 | $12.79 | $12.79 | $12.56 | $12.56 | $12.38 | 47,701 |
2019-01-02 | $12.78 | $12.99 | $12.78 | $12.94 | $12.75 | 6,054 |
2018-12-31 | $13.20 | $13.24 | $12.93 | $12.97 | $12.78 | 30,700 |
2018-12-28 | $13.09 | $13.18 | $13.01 | $13.08 | $12.89 | 40,425 |
2018-12-27 | $13.07 | $13.35 | $13.07 | $13.35 | $12.81 | 54,814 |
2018-12-26 | $13.09 | $13.43 | $13.03 | $13.43 | $12.89 | 107,095 |
2018-12-24 | $13.06 | $13.25 | $13.06 | $13.15 | $12.62 | 15,304 |
2018-12-21 | $13.22 | $13.32 | $13.04 | $13.17 | $12.64 | 29,659 |
2018-12-20 | $13.26 | $13.35 | $13.18 | $13.27 | $12.73 | 78,016 |
2018-12-19 | $13.51 | $13.62 | $13.14 | $13.26 | $12.72 | 38,036 |
2018-12-18 | $13.63 | $13.70 | $13.54 | $13.57 | $13.02 | 23,680 |
2018-12-17 | $13.81 | $13.84 | $13.58 | $13.63 | $13.08 | 37,641 |
2018-12-14 | $14.02 | $14.15 | $13.90 | $13.97 | $13.40 | 118,587 |
2018-12-13 | $14.06 | $14.27 | $14.06 | $14.15 | $13.58 | 41,748 |
2018-12-12 | $13.88 | $14.10 | $13.88 | $14.04 | $13.47 | 28,644 |
2018-12-11 | $13.81 | $13.99 | $13.69 | $13.80 | $13.24 | 23,687 |
2018-12-10 | $13.66 | $13.68 | $13.51 | $13.68 | $13.13 | 27,090 |
2018-12-07 | $13.98 | $14.13 | $13.77 | $13.81 | $13.25 | 25,378 |
2018-12-06 | $13.91 | $14.12 | $13.91 | $14.12 | $13.55 | 49,919 |
2018-12-04 | $14.77 | $14.80 | $14.41 | $14.44 | $13.85 | 32,875 |
2018-12-03 | $14.57 | $14.89 | $14.57 | $14.69 | $14.09 | 62,913 |
2018-11-30 | $13.88 | $14.21 | $13.88 | $14.16 | $13.59 | 29,574 |
2018-11-29 | $14.21 | $14.21 | $14.02 | $14.16 | $13.59 | 36,133 |
2018-11-28 | $14.11 | $14.34 | $14.05 | $14.34 | $13.76 | 40,116 |
2018-11-27 | $13.94 | $14.06 | $13.87 | $13.98 | $13.41 | 32,195 |
2018-11-26 | $13.92 | $14.15 | $13.92 | $14.07 | $13.50 | 97,935 |
2018-11-23 | $13.75 | $13.81 | $13.65 | $13.77 | $13.21 | 36,537 |
2018-11-21 | $13.69 | $14.06 | $13.69 | $13.94 | $13.38 | 7,947 |
2018-11-20 | $13.58 | $13.65 | $13.49 | $13.54 | $12.99 | 19,581 |
2018-11-19 | $14.14 | $14.14 | $13.86 | $13.86 | $13.30 | 23,306 |
2018-11-16 | $14.15 | $14.22 | $14.08 | $14.11 | $13.54 | 41,166 |
2018-11-15 | $13.89 | $14.30 | $13.89 | $14.21 | $13.63 | 46,225 |
2018-11-14 | $14.05 | $14.05 | $13.80 | $13.90 | $13.34 | 14,639 |
2018-11-13 | $13.69 | $13.94 | $13.68 | $13.74 | $13.18 | 63,796 |
2018-11-12 | $13.52 | $13.52 | $13.37 | $13.38 | $12.84 | 39,428 |
2018-11-09 | $13.72 | $13.72 | $13.51 | $13.54 | $12.99 | 18,172 |
2018-11-08 | $14.17 | $14.17 | $13.90 | $13.92 | $13.36 | 51,549 |
2018-11-07 | $14.39 | $14.53 | $14.35 | $14.52 | $13.93 | 14,278 |
2018-11-06 | $14.20 | $14.33 | $14.09 | $14.21 | $13.63 | 31,135 |
2018-11-05 | $14.38 | $14.38 | $14.21 | $14.30 | $13.72 | 50,084 |
2018-11-02 | $14.60 | $14.71 | $14.27 | $14.39 | $13.81 | 66,791 |
2018-11-01 | $13.64 | $14.21 | $13.64 | $14.16 | $13.59 | 100,848 |
2018-10-31 | $13.42 | $13.63 | $13.41 | $13.54 | $12.99 | 61,305 |
2018-10-30 | $12.86 | $13.05 | $12.81 | $13.05 | $12.52 | 35,261 |
2018-10-29 | $13.18 | $13.18 | $12.75 | $12.88 | $12.36 | 80,400 |
2018-10-26 | $13.16 | $13.36 | $13.06 | $13.26 | $12.72 | 39,083 |
2018-10-25 | $13.19 | $13.47 | $13.19 | $13.42 | $12.88 | 11,001 |
2018-10-24 | $13.32 | $13.39 | $13.09 | $13.09 | $12.56 | 158,776 |
2018-10-23 | $13.43 | $13.55 | $13.22 | $13.52 | $12.97 | 51,859 |
2018-10-22 | $13.81 | $14.04 | $13.81 | $13.91 | $13.35 | 29,418 |
2018-10-19 | $13.54 | $13.64 | $13.41 | $13.42 | $12.88 | 19,565 |
2018-10-18 | $13.52 | $13.59 | $13.29 | $13.34 | $12.80 | 82,967 |
2018-10-17 | $13.72 | $13.75 | $13.66 | $13.70 | $13.14 | 20,145 |
2018-10-16 | $13.61 | $13.84 | $13.61 | $13.84 | $13.28 | 29,311 |
2018-10-15 | $13.73 | $13.73 | $13.59 | $13.68 | $13.13 | 104,108 |
2018-10-12 | $13.83 | $14.00 | $13.79 | $13.95 | $13.38 | 25,016 |
2018-10-11 | $13.46 | $13.70 | $13.40 | $13.57 | $13.02 | 133,552 |
2018-10-10 | $13.95 | $13.99 | $13.60 | $13.60 | $13.05 | 84,772 |
2018-10-09 | $13.98 | $14.15 | $13.98 | $14.06 | $13.49 | 40,395 |
2018-10-08 | $14.12 | $14.26 | $14.09 | $14.22 | $13.64 | 38,238 |
2018-10-05 | $14.68 | $14.68 | $14.39 | $14.47 | $13.88 | 71,203 |
2018-10-04 | $14.76 | $14.81 | $14.56 | $14.61 | $14.02 | 83,779 |
2018-10-03 | $15.01 | $15.08 | $14.92 | $14.95 | $14.34 | 49,399 |
2018-10-02 | $15.09 | $15.09 | $14.91 | $14.97 | $14.36 | 71,172 |
2018-10-01 | $15.58 | $15.58 | $15.38 | $15.41 | $14.79 | 15,547 |
2018-09-28 | $15.38 | $15.50 | $15.38 | $15.44 | $14.81 | 10,642 |
2018-09-27 | $15.47 | $15.47 | $15.34 | $15.37 | $14.75 | 14,056 |
2018-09-26 | $15.44 | $15.58 | $15.44 | $15.47 | $14.84 | 20,862 |
2018-09-25 | $15.43 | $15.50 | $15.40 | $15.40 | $14.78 | 8,687 |
2018-09-24 | $15.43 | $15.43 | $15.35 | $15.36 | $14.74 | 14,563 |
2018-09-21 | $15.87 | $15.88 | $15.75 | $15.78 | $15.14 | 29,853 |
2018-09-20 | $15.49 | $15.49 | $15.35 | $15.45 | $14.82 | 33,388 |
2018-09-19 | $15.00 | $15.28 | $15.00 | $15.26 | $14.64 | 18,340 |
2018-09-18 | $14.70 | $14.82 | $14.66 | $14.80 | $14.20 | 68,820 |
2018-09-17 | $14.80 | $14.80 | $14.64 | $14.64 | $14.05 | 331,640 |
2018-09-14 | $14.91 | $14.98 | $14.78 | $14.82 | $14.22 | 21,863 |
2018-09-13 | $14.80 | $14.95 | $14.76 | $14.79 | $14.19 | 66,340 |
2018-09-12 | $14.33 | $14.57 | $14.17 | $14.54 | $13.95 | 126,506 |
2018-09-11 | $14.29 | $14.51 | $14.24 | $14.49 | $13.90 | 95,712 |
2018-09-10 | $14.99 | $14.99 | $14.70 | $14.73 | $14.13 | 118,080 |
2018-09-07 | $15.02 | $15.18 | $15.02 | $15.08 | $14.47 | 30,153 |
2018-09-06 | $15.35 | $15.35 | $15.09 | $15.13 | $14.52 | 333,908 |
2018-09-05 | $15.52 | $15.53 | $15.33 | $15.35 | $14.73 | 154,781 |
2018-09-04 | $15.82 | $15.90 | $15.71 | $15.76 | $15.12 | 33,008 |
2018-08-31 | $16.01 | $16.16 | $16.01 | $16.06 | $15.41 | 33,709 |
2018-08-30 | $16.27 | $16.27 | $16.01 | $16.03 | $15.38 | 136,851 |
2018-08-29 | $16.18 | $16.46 | $16.18 | $16.41 | $15.75 | 17,750 |
2018-08-28 | $16.31 | $16.35 | $16.16 | $16.19 | $15.53 | 59,756 |
2018-08-27 | $16.08 | $16.30 | $16.01 | $16.28 | $15.62 | 58,524 |
2018-08-24 | $15.81 | $15.94 | $15.77 | $15.82 | $15.18 | 24,087 |
2018-08-23 | $15.99 | $16.00 | $15.70 | $15.71 | $15.07 | 50,199 |
2018-08-22 | $15.92 | $16.01 | $15.92 | $15.99 | $15.34 | 21,365 |
2018-08-21 | $15.90 | $16.00 | $15.86 | $15.90 | $15.26 | 49,847 |
2018-08-20 | $15.51 | $15.68 | $15.50 | $15.66 | $15.03 | 158,632 |
2018-08-17 | $15.43 | $15.59 | $15.28 | $15.55 | $14.92 | 63,503 |
2018-08-16 | $15.36 | $15.52 | $15.36 | $15.42 | $14.80 | 85,839 |
2018-08-15 | $15.19 | $15.24 | $15.05 | $15.18 | $14.56 | 5,021,760 |
2018-08-14 | $15.80 | $15.80 | $15.63 | $15.68 | $15.04 | 147,244 |
2018-08-13 | $16.02 | $16.12 | $15.96 | $16.00 | $15.35 | 85,856 |
2018-08-10 | $16.31 | $16.31 | $16.14 | $16.19 | $15.53 | 94,604 |
2018-08-09 | $16.27 | $16.50 | $16.27 | $16.41 | $15.75 | 39,407 |
2018-08-08 | $16.26 | $16.27 | $16.08 | $16.13 | $15.48 | 106,705 |
2018-08-07 | $16.25 | $16.42 | $16.25 | $16.35 | $15.69 | 353,562 |
2018-08-06 | $16.00 | $16.10 | $15.93 | $16.07 | $15.42 | 230,206 |
2018-08-03 | $16.24 | $16.30 | $16.15 | $16.21 | $15.55 | 1,987,281 |
2018-08-02 | $16.45 | $16.50 | $16.27 | $16.49 | $15.82 | 2,576,464 |
2018-08-01 | $16.73 | $16.91 | $16.71 | $16.75 | $16.07 | 1,779,764 |
2018-07-31 | $16.76 | $16.93 | $16.73 | $16.90 | $16.22 | 178,785 |
2018-07-30 | $16.88 | $16.92 | $16.65 | $16.80 | $16.12 | 2,678,507 |
2018-07-27 | $17.03 | $17.24 | $16.92 | $16.99 | $16.30 | 78,565 |
2018-07-26 | $17.00 | $17.29 | $16.95 | $17.02 | $16.33 | 142,634 |
2018-07-25 | $17.10 | $17.47 | $17.10 | $17.46 | $16.75 | 54,032 |
2018-07-24 | $17.12 | $17.42 | $17.09 | $17.12 | $16.43 | 145,660 |
2018-07-23 | $16.88 | $16.93 | $16.63 | $16.90 | $16.22 | 170,176 |
2018-07-20 | $17.05 | $17.16 | $17.05 | $17.09 | $16.40 | 89,289 |
2018-07-19 | $17.08 | $17.17 | $17.04 | $17.05 | $16.36 | 114,443 |
2018-07-18 | $17.39 | $17.50 | $17.35 | $17.49 | $16.78 | 39,464 |
2018-07-17 | $17.15 | $17.43 | $17.15 | $17.39 | $16.69 | 34,357 |
2018-07-16 | $17.45 | $17.50 | $17.38 | $17.44 | $16.73 | 37,307 |
2018-07-13 | $17.53 | $17.66 | $17.53 | $17.63 | $16.92 | 29,966 |
2018-07-12 | $17.42 | $17.53 | $17.40 | $17.51 | $16.80 | 38,295 |
2018-07-11 | $17.15 | $17.39 | $17.15 | $17.28 | $16.58 | 58,223 |
2018-07-10 | $17.66 | $17.68 | $17.43 | $17.51 | $16.80 | 71,606 |
2018-07-09 | $17.65 | $17.81 | $17.65 | $17.80 | $17.08 | 108,849 |
2018-07-06 | $17.06 | $17.48 | $17.06 | $17.44 | $16.73 | 151,122 |
2018-07-05 | $17.19 | $17.29 | $17.02 | $17.14 | $16.45 | 116,759 |
2018-07-03 | $17.47 | $17.49 | $17.35 | $17.35 | $16.65 | 33,845 |
2018-07-02 | $17.33 | $17.56 | $17.32 | $17.53 | $16.82 | 152,328 |
2018-06-29 | $18.00 | $18.00 | $17.79 | $17.82 | $17.10 | 245,990 |
2018-06-28 | $17.45 | $17.68 | $17.22 | $17.67 | $16.95 | 138,116 |
2018-06-27 | $17.96 | $17.96 | $17.52 | $17.52 | $16.81 | 200,961 |
2018-06-26 | $18.05 | $18.14 | $18.00 | $18.04 | $17.31 | 126,664 |
2018-06-25 | $18.50 | $18.50 | $18.01 | $18.12 | $17.39 | 107,252 |
2018-06-22 | $18.61 | $18.79 | $18.61 | $18.65 | $17.89 | 51,027 |
2018-06-21 | $18.55 | $18.73 | $18.49 | $18.51 | $17.76 | 80,202 |
2018-06-20 | $18.88 | $19.02 | $18.85 | $18.88 | $18.11 | 229,397 |
2018-06-19 | $18.57 | $18.84 | $18.30 | $18.81 | $18.05 | 119,139 |
2018-06-18 | $19.15 | $19.25 | $19.01 | $19.25 | $18.47 | 49,595 |
2018-06-15 | $19.12 | $19.31 | $19.09 | $19.31 | $18.53 | 239,650 |
2018-06-14 | $19.36 | $19.54 | $19.36 | $19.46 | $18.67 | 66,901 |
2018-06-13 | $19.90 | $19.90 | $19.52 | $19.54 | $18.75 | 75,445 |
2018-06-12 | $19.69 | $19.98 | $19.69 | $19.90 | $19.09 | 546,898 |
2018-06-11 | $19.56 | $19.73 | $19.56 | $19.69 | $18.89 | 49,505 |
2018-06-08 | $19.48 | $19.76 | $19.34 | $19.73 | $18.93 | 74,780 |
2018-06-07 | $19.70 | $19.82 | $19.58 | $19.67 | $18.87 | 93,665 |
2018-06-06 | $19.56 | $19.83 | $19.50 | $19.82 | $19.02 | 1,542,137 |
2018-06-05 | $19.35 | $19.55 | $19.35 | $19.49 | $18.70 | 67,530 |
2018-06-04 | $19.27 | $19.47 | $19.26 | $19.45 | $18.66 | 56,289 |
2018-06-01 | $19.17 | $19.29 | $19.13 | $19.27 | $18.49 | 77,192 |
2018-05-31 | $18.98 | $19.18 | $18.97 | $19.15 | $18.37 | 217,775 |
2018-05-30 | $18.92 | $18.99 | $18.83 | $18.98 | $18.21 | 65,982 |
2018-05-29 | $19.07 | $19.07 | $18.79 | $18.90 | $18.13 | 47,072 |
2018-05-25 | $19.08 | $19.16 | $19.05 | $19.07 | $18.30 | 31,041 |
2018-05-24 | $19.01 | $19.11 | $18.89 | $19.08 | $18.31 | 76,310 |
2018-05-23 | $18.83 | $19.14 | $18.83 | $19.11 | $18.34 | 88,042 |
2018-05-22 | $18.93 | $19.10 | $18.93 | $19.04 | $18.27 | 41,609 |
2018-05-21 | $18.95 | $19.13 | $18.95 | $19.06 | $18.29 | 74,362 |
2018-05-18 | $18.75 | $18.77 | $18.67 | $18.72 | $17.96 | 37,033 |
2018-05-17 | $18.85 | $18.93 | $18.78 | $18.80 | $18.04 | 27,267 |
2018-05-16 | $18.83 | $19.00 | $18.83 | $18.97 | $18.20 | 71,617 |
2018-05-15 | $18.79 | $18.79 | $18.62 | $18.77 | $18.01 | 189,326 |
2018-05-14 | $18.97 | $19.16 | $18.97 | $19.08 | $18.31 | 89,345 |
2018-05-11 | $19.00 | $19.05 | $18.91 | $18.95 | $18.18 | 75,945 |
2018-05-10 | $18.75 | $18.96 | $18.72 | $18.90 | $18.13 | 76,365 |
2018-05-09 | $18.75 | $18.78 | $18.68 | $18.73 | $17.97 | 60,805 |
2018-05-08 | $18.62 | $18.73 | $18.62 | $18.71 | $17.95 | 48,274 |
2018-05-07 | $18.40 | $18.60 | $18.40 | $18.54 | $17.79 | 60,000 |
2018-05-04 | $18.06 | $18.43 | $18.04 | $18.39 | $17.64 | 50,300 |
2018-05-03 | $18.24 | $18.25 | $17.95 | $18.25 | $17.51 | 116,098 |
2018-05-02 | $18.29 | $18.41 | $18.22 | $18.26 | $17.52 | 119,039 |
2018-05-01 | $18.24 | $18.26 | $18.07 | $18.26 | $17.52 | 22,341 |
2018-04-30 | $18.31 | $18.37 | $18.14 | $18.21 | $17.47 | 74,585 |
2018-04-27 | $18.21 | $18.23 | $18.11 | $18.22 | $17.48 | 30,586 |
2018-04-26 | $18.11 | $18.22 | $18.11 | $18.22 | $17.48 | 45,503 |
2018-04-25 | $18.21 | $18.21 | $18.02 | $18.05 | $17.32 | 149,388 |
2018-04-24 | $18.49 | $18.62 | $18.25 | $18.31 | $17.57 | 124,298 |
2018-04-23 | $18.25 | $18.30 | $18.13 | $18.17 | $17.43 | 100,147 |
2018-04-20 | $18.40 | $18.40 | $18.23 | $18.27 | $17.53 | 182,581 |
2018-04-19 | $18.54 | $18.69 | $18.40 | $18.45 | $17.70 | 51,954 |
2018-04-18 | $18.42 | $18.46 | $18.20 | $18.39 | $17.64 | 239,729 |
2018-04-17 | $18.55 | $18.68 | $18.51 | $18.65 | $17.89 | 43,872 |
2018-04-16 | $18.62 | $18.70 | $18.57 | $18.62 | $17.87 | 96,763 |
2018-04-13 | $19.01 | $19.01 | $18.67 | $18.75 | $17.99 | 57,226 |
2018-04-12 | $18.97 | $19.10 | $18.95 | $19.07 | $18.30 | 46,769 |
2018-04-11 | $18.97 | $19.10 | $18.95 | $18.95 | $18.18 | 66,633 |
2018-04-10 | $18.89 | $19.03 | $18.76 | $19.02 | $18.25 | 48,057 |
2018-04-09 | $18.49 | $18.77 | $18.49 | $18.57 | $17.82 | 42,805 |
2018-04-06 | $18.42 | $18.56 | $18.22 | $18.31 | $17.57 | 51,159 |
2018-04-05 | $18.58 | $18.65 | $18.52 | $18.60 | $17.85 | 41,238 |
2018-04-04 | $18.08 | $18.45 | $18.01 | $18.41 | $17.66 | 119,592 |
2018-04-03 | $18.55 | $18.64 | $18.40 | $18.45 | $17.70 | 126,484 |
2018-04-02 | $18.62 | $18.64 | $18.16 | $18.28 | $17.54 | 92,444 |
2018-03-29 | $18.49 | $18.79 | $18.48 | $18.71 | $17.95 | 98,517 |
2018-03-28 | $18.43 | $18.43 | $18.13 | $18.34 | $17.60 | 134,597 |
2018-03-27 | $19.05 | $19.05 | $18.54 | $18.61 | $17.86 | 106,626 |
2018-03-26 | $18.83 | $18.96 | $18.65 | $18.96 | $18.19 | 117,783 |
2018-03-23 | $18.75 | $18.77 | $18.34 | $18.39 | $17.64 | 169,037 |
2018-03-22 | $19.19 | $19.19 | $18.83 | $18.86 | $18.10 | 149,303 |
2018-03-21 | $19.64 | $19.64 | $19.49 | $19.55 | $18.76 | 108,696 |
2018-03-20 | $19.50 | $19.71 | $19.50 | $19.67 | $18.87 | 192,422 |
2018-03-19 | $19.45 | $19.48 | $19.22 | $19.36 | $18.58 | 102,692 |
2018-03-16 | $19.58 | $19.58 | $19.45 | $19.56 | $18.77 | 162,547 |
2018-03-15 | $19.60 | $19.63 | $19.47 | $19.56 | $18.77 | 165,656 |
2018-03-14 | $19.60 | $19.60 | $19.37 | $19.46 | $18.67 | 100,428 |
2018-03-13 | $19.96 | $19.96 | $19.43 | $19.46 | $18.67 | 247,790 |
2018-03-12 | $19.93 | $19.96 | $19.82 | $19.95 | $19.14 | 261,559 |
2018-03-09 | $19.55 | $19.84 | $19.55 | $19.84 | $19.04 | 1,640,332 |
2018-03-08 | $19.26 | $19.38 | $19.25 | $19.29 | $18.51 | 129,035 |
2018-03-07 | $18.89 | $19.08 | $18.82 | $19.05 | $18.28 | 85,528 |
2018-03-06 | $19.01 | $19.14 | $18.88 | $18.97 | $18.20 | 100,039 |
2018-03-05 | $18.78 | $18.91 | $18.57 | $18.83 | $18.07 | 135,531 |
2018-03-02 | $18.82 | $18.97 | $18.55 | $18.92 | $18.15 | 300,223 |
2018-03-01 | $19.34 | $19.50 | $18.97 | $19.11 | $18.34 | 126,791 |
2018-02-28 | $19.43 | $19.50 | $19.28 | $19.38 | $18.59 | 102,145 |
2018-02-27 | $19.63 | $19.70 | $19.32 | $19.47 | $18.68 | 112,644 |
2018-02-26 | $19.87 | $19.90 | $19.75 | $19.89 | $19.08 | 259,123 |
2018-02-23 | $19.53 | $19.78 | $19.50 | $19.78 | $18.98 | 63,496 |
2018-02-22 | $19.44 | $19.59 | $19.44 | $19.50 | $18.71 | 88,950 |
2018-02-21 | $19.38 | $19.69 | $19.33 | $19.34 | $18.56 | 904,192 |
2018-02-20 | $19.13 | $19.29 | $19.10 | $19.23 | $18.45 | 57,839 |
2018-02-16 | $19.21 | $19.33 | $19.19 | $19.19 | $18.41 | 88,208 |
2018-02-15 | $19.12 | $19.32 | $19.01 | $19.21 | $18.43 | 1,654,365 |
2018-02-14 | $18.44 | $18.98 | $18.44 | $18.93 | $18.16 | 862,275 |
2018-02-13 | $18.15 | $18.52 | $18.15 | $18.44 | $17.69 | 830,908 |
2018-02-12 | $17.98 | $18.23 | $17.92 | $18.12 | $17.39 | 101,875 |
2018-02-09 | $17.64 | $17.82 | $17.17 | $17.70 | $16.98 | 266,229 |
2018-02-08 | $18.40 | $18.41 | $17.72 | $17.72 | $17.00 | 137,021 |
2018-02-07 | $18.50 | $18.62 | $18.30 | $18.30 | $17.56 | 164,139 |
2018-02-06 | $18.04 | $18.89 | $17.96 | $18.80 | $18.04 | 206,745 |
2018-02-05 | $18.91 | $19.29 | $18.48 | $18.48 | $17.73 | 305,521 |
2018-02-02 | $19.28 | $19.30 | $18.85 | $18.86 | $18.10 | 410,845 |
2018-02-01 | $19.47 | $19.48 | $19.25 | $19.31 | $18.53 | 237,468 |
2018-01-31 | $19.74 | $19.80 | $19.66 | $19.69 | $18.89 | 117,636 |
2018-01-30 | $19.42 | $19.53 | $19.38 | $19.49 | $18.70 | 154,084 |
2018-01-29 | $19.66 | $19.78 | $19.50 | $19.56 | $18.77 | 286,169 |
2018-01-26 | $19.63 | $19.88 | $19.62 | $19.87 | $19.06 | 306,731 |
2018-01-25 | $19.54 | $19.63 | $19.38 | $19.50 | $18.71 | 228,434 |
2018-01-24 | $19.44 | $19.52 | $19.32 | $19.42 | $18.63 | 465,432 |
2018-01-23 | $19.53 | $19.53 | $19.35 | $19.41 | $18.62 | 206,632 |
2018-01-22 | $19.44 | $19.49 | $19.29 | $19.48 | $18.69 | 88,990 |
2018-01-19 | $19.40 | $19.40 | $19.17 | $19.37 | $18.59 | 508,895 |
2018-01-18 | $19.33 | $19.33 | $19.16 | $19.24 | $18.46 | 158,991 |
2018-01-17 | $19.24 | $19.37 | $19.18 | $19.34 | $18.56 | 170,093 |
2018-01-16 | $19.47 | $19.47 | $19.03 | $19.10 | $18.33 | 235,426 |
2018-01-12 | $19.33 | $19.40 | $19.27 | $19.39 | $18.60 | 471,161 |
2018-01-11 | $19.24 | $19.31 | $19.16 | $19.27 | $18.49 | 107,428 |
2018-01-10 | $19.31 | $19.31 | $19.16 | $19.26 | $18.48 | 85,398 |
2018-01-09 | $19.39 | $19.39 | $19.20 | $19.33 | $18.55 | 113,707 |
2018-01-08 | $19.26 | $19.29 | $19.16 | $19.29 | $18.51 | 205,487 |
2018-01-05 | $19.06 | $19.18 | $19.02 | $19.18 | $18.40 | 82,775 |
2018-01-04 | $19.17 | $19.17 | $19.01 | $19.05 | $18.28 | 185,429 |
2018-01-03 | $19.21 | $19.29 | $19.15 | $19.29 | $18.51 | 231,685 |
2018-01-02 | $18.85 | $19.07 | $18.77 | $19.07 | $18.30 | 236,815 |
2017-12-29 | $18.64 | $18.75 | $18.64 | $18.67 | $17.91 | 365,983 |
2017-12-28 | $18.60 | $18.62 | $18.50 | $18.51 | $17.76 | 111,426 |
2017-12-27 | $18.61 | $18.65 | $18.56 | $18.59 | $17.73 | 74,032 |
2017-12-26 | $18.61 | $18.61 | $18.44 | $18.58 | $17.72 | 64,874 |
2017-12-22 | $18.40 | $18.57 | $18.40 | $18.57 | $17.71 | 121,497 |
2017-12-21 | $18.29 | $18.39 | $18.29 | $18.36 | $17.51 | 88,332 |
2017-12-20 | $18.15 | $18.23 | $18.09 | $18.12 | $17.28 | 66,194 |
2017-12-19 | $18.08 | $18.10 | $18.00 | $18.01 | $17.17 | 62,920 |
2017-12-18 | $18.02 | $18.04 | $17.95 | $18.01 | $17.17 | 93,491 |
2017-12-15 | $17.78 | $17.86 | $17.70 | $17.86 | $17.03 | 197,966 |
2017-12-14 | $17.91 | $17.91 | $17.80 | $17.83 | $17.00 | 97,836 |
2017-12-13 | $17.87 | $17.95 | $17.80 | $17.91 | $17.08 | 73,834 |
2017-12-12 | $17.76 | $17.76 | $17.65 | $17.69 | $16.87 | 81,902 |
2017-12-11 | $17.83 | $17.87 | $17.81 | $17.85 | $17.02 | 101,661 |
2017-12-08 | $17.55 | $17.63 | $17.45 | $17.59 | $16.77 | 1,743,452 |
2017-12-07 | $17.04 | $17.28 | $17.04 | $17.25 | $16.45 | 75,614 |
2017-12-06 | $17.03 | $17.12 | $16.90 | $17.08 | $16.29 | 155,925 |
2017-12-05 | $17.48 | $17.51 | $17.31 | $17.31 | $16.51 | 507,797 |
2017-12-04 | $17.74 | $17.83 | $17.50 | $17.51 | $16.70 | 130,644 |
2017-12-01 | $17.52 | $17.68 | $17.43 | $17.55 | $16.73 | 131,623 |
2017-11-30 | $17.59 | $17.61 | $17.47 | $17.52 | $16.71 | 209,977 |
2017-11-29 | $17.95 | $17.97 | $17.61 | $17.69 | $16.87 | 214,284 |
2017-11-28 | $18.02 | $18.13 | $17.97 | $18.09 | $17.25 | 257,754 |
2017-11-27 | $18.10 | $18.12 | $17.92 | $17.93 | $17.10 | 357,482 |
2017-11-24 | $18.23 | $18.24 | $18.13 | $18.21 | $17.36 | 142,742 |
2017-11-22 | $18.35 | $18.38 | $18.27 | $18.30 | $17.45 | 243,723 |
2017-11-21 | $18.37 | $18.41 | $18.31 | $18.32 | $17.47 | 532,811 |
2017-11-20 | $18.25 | $18.27 | $18.14 | $18.20 | $17.35 | 835,120 |
2017-11-17 | $18.04 | $18.05 | $17.81 | $18.02 | $17.18 | 75,041 |
2017-11-16 | $17.94 | $18.14 | $17.90 | $18.10 | $17.26 | 82,579 |
2017-11-15 | $17.76 | $17.81 | $17.61 | $17.78 | $16.95 | 158,875 |
2017-11-14 | $17.97 | $18.00 | $17.79 | $17.87 | $17.04 | 64,735 |
2017-11-13 | $17.95 | $17.98 | $17.89 | $17.96 | $17.12 | 55,631 |
2017-11-10 | $17.96 | $17.96 | $17.78 | $17.89 | $17.06 | 38,293 |
2017-11-09 | $18.00 | $18.00 | $17.77 | $17.90 | $17.07 | 84,955 |
2017-11-08 | $17.94 | $18.00 | $17.90 | $17.95 | $17.12 | 41,883 |
2017-11-07 | $17.86 | $17.94 | $17.77 | $17.78 | $16.95 | 130,705 |
2017-11-06 | $17.53 | $17.69 | $17.53 | $17.68 | $16.86 | 61,130 |
2017-11-03 | $17.47 | $17.52 | $17.42 | $17.48 | $16.67 | 36,667 |
2017-11-02 | $17.53 | $17.63 | $17.40 | $17.56 | $16.74 | 94,666 |
2017-11-01 | $17.62 | $17.66 | $17.51 | $17.56 | $16.74 | 73,797 |
2017-10-31 | $17.32 | $17.47 | $17.32 | $17.46 | $16.65 | 117,888 |
2017-10-30 | $17.15 | $17.22 | $17.01 | $17.06 | $16.27 | 85,384 |
2017-10-27 | $17.23 | $17.35 | $17.14 | $17.30 | $16.50 | 111,779 |
2017-10-26 | $17.42 | $17.48 | $17.32 | $17.36 | $16.55 | 47,276 |
2017-10-25 | $17.59 | $17.65 | $17.30 | $17.40 | $16.59 | 72,590 |
2017-10-24 | $17.54 | $17.55 | $17.41 | $17.47 | $16.66 | 110,445 |
2017-10-23 | $17.73 | $17.74 | $17.60 | $17.60 | $16.78 | 88,056 |
2017-10-20 | $17.68 | $17.73 | $17.67 | $17.69 | $16.87 | 63,615 |
2017-10-19 | $17.51 | $17.52 | $17.32 | $17.43 | $16.62 | 146,812 |
2017-10-18 | $17.87 | $17.88 | $17.79 | $17.84 | $17.01 | 127,834 |
2017-10-17 | $17.98 | $17.98 | $17.79 | $17.83 | $17.00 | 111,780 |
2017-10-16 | $17.93 | $17.96 | $17.87 | $17.94 | $17.11 | 56,595 |
2017-10-13 | $17.83 | $17.96 | $17.83 | $17.86 | $17.03 | 218,833 |
2017-10-12 | $17.90 | $17.95 | $17.76 | $17.79 | $16.96 | 89,580 |
2017-10-11 | $17.97 | $17.99 | $17.90 | $17.96 | $17.12 | 57,532 |
2017-10-10 | $18.08 | $18.15 | $18.05 | $18.11 | $17.27 | 46,769 |
2017-10-09 | $18.04 | $18.12 | $17.94 | $17.99 | $17.15 | 96,478 |
2017-10-06 | $17.93 | $18.02 | $17.75 | $18.01 | $17.17 | 36,104 |
2017-10-05 | $17.80 | $18.05 | $17.76 | $18.04 | $17.20 | 198,133 |
2017-10-04 | $17.77 | $17.79 | $17.66 | $17.76 | $16.93 | 61,964 |
2017-10-03 | $17.63 | $17.75 | $17.60 | $17.73 | $16.91 | 64,816 |
2017-10-02 | $17.20 | $17.39 | $17.20 | $17.33 | $16.52 | 245,989 |
2017-09-29 | $17.07 | $17.24 | $17.07 | $17.17 | $16.37 | 59,636 |
2017-09-28 | $16.83 | $16.98 | $16.83 | $16.95 | $16.16 | 87,583 |
2017-09-27 | $17.00 | $17.07 | $16.94 | $17.04 | $16.25 | 25,291 |
2017-09-26 | $16.84 | $16.93 | $16.75 | $16.77 | $15.99 | 69,976 |
2017-09-25 | $16.89 | $16.89 | $16.60 | $16.64 | $15.87 | 119,287 |
2017-09-22 | $17.27 | $17.29 | $17.17 | $17.22 | $16.42 | 52,978 |
2017-09-21 | $17.57 | $17.57 | $17.40 | $17.43 | $16.62 | 37,782 |
2017-09-20 | $17.47 | $17.56 | $17.25 | $17.46 | $16.65 | 135,180 |
2017-09-19 | $17.23 | $17.27 | $17.18 | $17.23 | $16.43 | 21,251 |
2017-09-18 | $17.19 | $17.30 | $17.06 | $17.21 | $16.41 | 45,745 |
2017-09-15 | $16.90 | $16.97 | $16.81 | $16.93 | $16.14 | 102,675 |
2017-09-14 | $16.86 | $16.89 | $16.80 | $16.84 | $16.06 | 18,576 |
2017-09-13 | $16.79 | $16.94 | $16.79 | $16.88 | $16.10 | 49,754 |
2017-09-12 | $16.64 | $16.70 | $16.64 | $16.70 | $15.92 | 72,906 |
2017-09-11 | $16.47 | $16.55 | $16.40 | $16.55 | $15.78 | 51,031 |
2017-09-08 | $16.41 | $16.41 | $16.28 | $16.30 | $15.54 | 55,179 |
2017-09-07 | $16.27 | $16.38 | $16.26 | $16.37 | $15.61 | 19,810 |
2017-09-06 | $16.12 | $16.20 | $16.02 | $16.18 | $15.43 | 667,859 |
2017-09-05 | $16.12 | $16.16 | $15.99 | $16.02 | $15.28 | 35,357 |
2017-09-01 | $16.08 | $16.22 | $16.05 | $16.19 | $15.44 | 862,145 |
2017-08-31 | $15.90 | $16.01 | $15.88 | $15.98 | $15.24 | 1,783,038 |
2017-08-30 | $15.82 | $15.93 | $15.82 | $15.92 | $15.18 | 9,610 |
2017-08-29 | $15.68 | $15.83 | $15.67 | $15.82 | $15.08 | 11,150 |
2017-08-28 | $15.87 | $15.87 | $15.71 | $15.74 | $15.01 | 9,357 |
2017-08-25 | $16.10 | $16.10 | $15.92 | $15.93 | $15.19 | 23,092 |
2017-08-24 | $16.09 | $16.10 | $15.96 | $15.98 | $15.24 | 60,021 |
2017-08-23 | $15.82 | $15.96 | $15.82 | $15.93 | $15.19 | 18,386 |
2017-08-22 | $15.78 | $15.90 | $15.78 | $15.87 | $15.14 | 39,722 |
2017-08-21 | $15.62 | $15.68 | $15.55 | $15.66 | $14.93 | 17,058 |
2017-08-18 | $15.66 | $15.72 | $15.53 | $15.67 | $14.94 | 24,164 |
2017-08-17 | $15.78 | $15.83 | $15.64 | $15.65 | $14.92 | 34,806 |
2017-08-16 | $15.83 | $15.87 | $15.77 | $15.80 | $15.07 | 174,997 |
2017-08-15 | $15.50 | $15.58 | $15.44 | $15.55 | $14.83 | 128,880 |
2017-08-14 | $15.48 | $15.56 | $15.44 | $15.52 | $14.80 | 25,261 |
2017-08-11 | $15.34 | $15.37 | $15.25 | $15.30 | $14.59 | 20,821 |
2017-08-10 | $15.60 | $15.65 | $15.35 | $15.35 | $14.64 | 56,558 |
2017-08-09 | $15.68 | $15.75 | $15.62 | $15.75 | $15.02 | 65,228 |
2017-08-08 | $15.65 | $15.80 | $15.64 | $15.73 | $15.00 | 159,413 |
2017-08-07 | $15.41 | $15.57 | $15.41 | $15.57 | $14.85 | 12,368 |
2017-08-04 | $15.34 | $15.40 | $15.34 | $15.40 | $14.68 | 5,556 |
2017-08-03 | $15.24 | $15.25 | $15.14 | $15.23 | $14.52 | 18,695 |
2017-08-02 | $15.38 | $15.38 | $15.16 | $15.20 | $14.49 | 32,833 |
2017-08-01 | $15.44 | $15.44 | $15.32 | $15.37 | $14.66 | 55,558 |
2017-07-31 | $15.54 | $15.54 | $15.41 | $15.47 | $14.75 | 108,994 |
2017-07-28 | $15.42 | $15.54 | $15.42 | $15.54 | $14.82 | 30,804 |
2017-07-27 | $15.63 | $15.65 | $15.35 | $15.48 | $14.76 | 25,280 |
2017-07-26 | $15.43 | $15.60 | $15.43 | $15.59 | $14.87 | 16,517 |
2017-07-25 | $15.53 | $15.55 | $15.46 | $15.52 | $14.80 | 12,353 |
2017-07-24 | $15.55 | $15.60 | $15.50 | $15.53 | $14.81 | 25,018 |
2017-07-21 | $15.38 | $15.39 | $15.30 | $15.37 | $14.66 | 9,922 |
2017-07-20 | $15.50 | $15.50 | $15.40 | $15.40 | $14.68 | 23,242 |
2017-07-19 | $15.50 | $15.57 | $15.49 | $15.52 | $14.80 | 29,430 |
2017-07-18 | $15.28 | $15.41 | $15.25 | $15.41 | $14.69 | 10,484 |
2017-07-17 | $15.33 | $15.40 | $15.27 | $15.30 | $14.59 | 37,557 |
2017-07-14 | $15.37 | $15.49 | $15.36 | $15.44 | $14.72 | 24,516 |
2017-07-13 | $15.27 | $15.35 | $15.25 | $15.30 | $14.59 | 33,759 |
2017-07-12 | $15.11 | $15.29 | $15.11 | $15.26 | $14.55 | 57,658 |
2017-07-11 | $15.04 | $15.14 | $15.02 | $15.09 | $14.39 | 18,510 |
2017-07-10 | $14.77 | $14.94 | $14.76 | $14.90 | $14.21 | 70,387 |
2017-07-07 | $14.83 | $14.88 | $14.78 | $14.86 | $14.17 | 10,696 |
2017-07-06 | $14.87 | $14.87 | $14.75 | $14.78 | $14.09 | 21,132 |
2017-07-05 | $14.66 | $14.76 | $14.58 | $14.75 | $14.06 | 16,346 |
2017-07-03 | $14.78 | $14.80 | $14.74 | $14.76 | $14.07 | 23,184 |
2017-06-30 | $14.83 | $14.83 | $14.60 | $14.61 | $13.93 | 200,693 |
2017-06-29 | $14.96 | $14.96 | $14.68 | $14.76 | $14.07 | 28,496 |
2017-06-28 | $14.83 | $14.95 | $14.82 | $14.92 | $14.23 | 14,816 |
2017-06-27 | $14.84 | $14.90 | $14.75 | $14.78 | $14.09 | 31,273 |
2017-06-26 | $14.96 | $15.00 | $14.83 | $14.87 | $14.18 | 107,383 |
2017-06-23 | $14.75 | $14.86 | $14.75 | $14.81 | $14.12 | 32,023 |
2017-06-22 | $14.91 | $14.91 | $14.79 | $14.83 | $14.14 | 54,317 |
2017-06-21 | $14.74 | $14.81 | $14.72 | $14.77 | $14.08 | 36,581 |
2017-06-20 | $14.65 | $14.78 | $14.64 | $14.66 | $13.98 | 37,911 |
2017-06-19 | $14.71 | $14.83 | $14.71 | $14.77 | $14.08 | 26,746 |
2017-06-16 | $14.49 | $14.55 | $14.49 | $14.53 | $13.85 | 9,808 |
2017-06-15 | $14.48 | $14.55 | $14.43 | $14.54 | $13.86 | 403,619 |
2017-06-14 | $14.75 | $14.75 | $14.58 | $14.61 | $13.93 | 49,979 |
2017-06-13 | $14.77 | $14.80 | $14.72 | $14.72 | $14.04 | 28,280 |
2017-06-12 | $14.63 | $14.69 | $14.57 | $14.60 | $13.92 | 14,103 |
2017-06-09 | $14.97 | $14.98 | $14.65 | $14.69 | $14.01 | 17,115 |
2017-06-08 | $14.96 | $14.96 | $14.74 | $14.83 | $14.14 | 45,513 |
2017-06-07 | $14.46 | $14.63 | $14.46 | $14.63 | $13.95 | 111,870 |
2017-06-06 | $14.47 | $14.53 | $14.46 | $14.49 | $13.82 | 17,984 |
2017-06-05 | $14.53 | $14.54 | $14.47 | $14.51 | $13.84 | 14,539 |
2017-06-02 | $14.50 | $14.52 | $14.44 | $14.49 | $13.82 | 12,035 |
2017-06-01 | $14.23 | $14.46 | $14.23 | $14.42 | $13.75 | 175,770 |
2017-05-31 | $14.19 | $14.25 | $14.14 | $14.21 | $13.55 | 117,228 |
2017-05-30 | $14.10 | $14.12 | $14.08 | $14.08 | $13.43 | 5,431 |
2017-05-26 | $14.08 | $14.09 | $14.03 | $14.08 | $13.43 | 19,139 |
2017-05-25 | $14.04 | $14.07 | $14.01 | $14.04 | $13.39 | 10,869 |
2017-05-24 | $13.95 | $13.95 | $13.90 | $13.93 | $13.28 | 8,154 |
2017-05-23 | $14.03 | $14.03 | $13.91 | $13.93 | $13.28 | 3,512 |
2017-05-22 | $13.97 | $14.02 | $13.97 | $14.01 | $13.36 | 7,925 |
2017-05-19 | $13.78 | $13.92 | $13.78 | $13.87 | $13.23 | 7,140 |
2017-05-18 | $13.62 | $13.76 | $13.60 | $13.70 | $13.06 | 33,805 |
2017-05-17 | $13.85 | $13.85 | $13.71 | $13.71 | $13.07 | 9,609 |
2017-05-16 | $13.82 | $13.94 | $13.82 | $13.88 | $13.23 | 11,885 |
2017-05-15 | $13.84 | $13.84 | $13.71 | $13.82 | $13.18 | 21,080 |
2017-05-12 | $13.70 | $13.83 | $13.70 | $13.82 | $13.18 | 1,601 |
2017-05-11 | $13.71 | $13.80 | $13.59 | $13.67 | $13.03 | 260,802 |
2017-05-10 | $13.70 | $13.81 | $13.70 | $13.81 | $13.17 | 31,896 |
2017-05-09 | $13.67 | $13.83 | $13.67 | $13.78 | $13.14 | 10,991 |
2017-05-08 | $13.52 | $13.58 | $13.52 | $13.58 | $12.95 | 6,746 |
2017-05-05 | $13.40 | $13.51 | $13.40 | $13.49 | $12.86 | 3,990 |
2017-05-04 | $13.55 | $13.62 | $13.51 | $13.54 | $12.91 | 28,748 |
2017-05-03 | $13.66 | $13.70 | $13.59 | $13.64 | $13.00 | 409,169 |
2017-05-02 | $13.67 | $13.74 | $13.65 | $13.73 | $13.09 | 8,419 |
2017-05-01 | $13.70 | $13.70 | $13.47 | $13.69 | $13.05 | 6,373 |
2017-04-28 | $13.50 | $13.50 | $13.42 | $13.48 | $12.85 | 2,052 |
2017-04-27 | $13.49 | $13.50 | $13.47 | $13.49 | $12.86 | 2,367 |
2017-04-26 | $13.51 | $13.58 | $13.45 | $13.58 | $12.95 | 7,369 |
2017-04-25 | $13.48 | $13.55 | $13.46 | $13.53 | $12.90 | 37,117 |
2017-04-24 | $13.40 | $13.40 | $13.34 | $13.40 | $12.78 | 14,380 |
2017-04-21 | $13.30 | $13.36 | $13.30 | $13.35 | $12.73 | 41,125 |
2017-04-20 | $13.33 | $13.36 | $13.33 | $13.36 | $12.74 | 13,171 |
2017-04-19 | $13.26 | $13.28 | $13.16 | $13.17 | $12.56 | 13,829 |
2017-04-18 | $13.15 | $13.23 | $13.13 | $13.20 | $12.59 | 2,928 |
2017-04-17 | $13.23 | $13.27 | $13.21 | $13.27 | $12.65 | 4,500 |
2017-04-13 | $13.23 | $13.40 | $13.17 | $13.20 | $12.59 | 13,173 |
2017-04-12 | $13.15 | $13.22 | $13.11 | $13.22 | $12.61 | 48,559 |
2017-04-11 | $13.24 | $13.24 | $13.10 | $13.15 | $12.54 | 5,372 |
2017-04-10 | $13.17 | $13.25 | $13.17 | $13.23 | $12.61 | 15,730 |
2017-04-07 | $13.30 | $13.35 | $13.21 | $13.31 | $12.69 | 63,076 |
2017-04-06 | $13.42 | $13.42 | $13.32 | $13.34 | $12.72 | 22,709 |
2017-04-05 | $13.48 | $13.48 | $13.39 | $13.39 | $12.77 | 29,322 |
2017-04-04 | $13.42 | $13.44 | $13.38 | $13.42 | $12.80 | 2,008 |
2017-04-03 | $13.39 | $13.46 | $13.32 | $13.39 | $12.77 | 255,852 |
2017-03-31 | $13.30 | $13.37 | $13.27 | $13.27 | $12.65 | 4,486 |
2017-03-30 | $13.36 | $13.38 | $13.34 | $13.36 | $12.74 | 2,407 |
2017-03-29 | $13.33 | $13.45 | $13.33 | $13.44 | $12.82 | 4,070 |
2017-03-28 | $13.38 | $13.55 | $13.38 | $13.51 | $12.88 | 15,208 |
2017-03-27 | $13.23 | $13.49 | $13.23 | $13.38 | $12.76 | 17,706 |
2017-03-24 | $13.47 | $13.50 | $13.47 | $13.50 | $12.87 | 8,059 |
2017-03-23 | $13.36 | $13.41 | $13.32 | $13.38 | $12.76 | 2,728 |
2017-03-22 | $13.17 | $13.32 | $13.04 | $13.29 | $12.67 | 19,515 |
2017-03-21 | $13.47 | $13.47 | $13.20 | $13.27 | $12.65 | 13,353 |
2017-03-20 | $13.44 | $13.52 | $13.38 | $13.47 | $12.84 | 39,965 |
2017-03-17 | $13.32 | $13.39 | $13.29 | $13.37 | $12.74 | 23,993 |
2017-03-16 | $13.37 | $13.49 | $13.37 | $13.49 | $12.86 | 5,246 |
2017-03-15 | $13.22 | $13.38 | $13.16 | $13.38 | $12.76 | 3,997 |
2017-03-14 | $13.16 | $13.17 | $13.14 | $13.16 | $12.55 | 3,477 |
2017-03-13 | $13.09 | $13.20 | $13.09 | $13.15 | $12.54 | 17,707 |
2017-03-10 | $13.01 | $13.02 | $12.97 | $13.02 | $12.41 | 10,126 |
2017-03-09 | $12.92 | $12.92 | $12.84 | $12.89 | $12.29 | 15,963 |
2017-03-08 | $13.00 | $13.04 | $12.99 | $13.00 | $12.40 | 3,258 |
2017-03-07 | $12.87 | $12.91 | $12.87 | $12.91 | $12.31 | 3,387 |
2017-03-06 | $12.86 | $12.88 | $12.83 | $12.86 | $12.26 | 7,992 |
2017-03-03 | $12.92 | $12.93 | $12.87 | $12.93 | $12.33 | 6,938 |
2017-03-02 | $12.89 | $12.94 | $12.85 | $12.88 | $12.28 | 18,811 |
2017-03-01 | $12.91 | $13.08 | $12.91 | $13.05 | $12.44 | 21,783 |
2017-02-28 | $12.80 | $12.82 | $12.77 | $12.79 | $12.20 | 10,853 |
2017-02-27 | $12.78 | $12.83 | $12.76 | $12.82 | $12.22 | 17,215 |
2017-02-24 | $12.75 | $12.80 | $12.68 | $12.80 | $12.20 | 11,696 |
2017-02-23 | $12.92 | $12.94 | $12.89 | $12.93 | $12.33 | 14,900 |
2017-02-22 | $12.91 | $12.96 | $12.87 | $12.95 | $12.35 | 28,447 |
2017-02-21 | $12.78 | $12.89 | $12.77 | $12.89 | $12.29 | 29,712 |
2017-02-17 | $12.64 | $12.68 | $12.64 | $12.68 | $12.09 | 2,315 |
2017-02-16 | $12.70 | $12.74 | $12.65 | $12.68 | $12.09 | 4,380 |
2017-02-15 | $12.73 | $12.81 | $12.73 | $12.81 | $12.21 | 8,087 |
2017-02-14 | $12.75 | $12.82 | $12.71 | $12.79 | $12.20 | 15,916 |
2017-02-13 | $12.70 | $12.76 | $12.38 | $12.74 | $12.15 | 23,105 |
2017-02-10 | $12.56 | $12.64 | $12.56 | $12.64 | $12.05 | 21,043 |
2017-02-09 | $12.47 | $12.58 | $12.47 | $12.57 | $11.99 | 30,740 |
2017-02-08 | $12.44 | $12.45 | $12.42 | $12.45 | $11.87 | 7,427 |
2017-02-07 | $12.34 | $12.35 | $12.29 | $12.30 | $11.73 | 5,636 |
2017-02-06 | $12.28 | $12.33 | $12.28 | $12.32 | $11.75 | 8,131 |
2017-02-03 | $12.09 | $12.09 | $12.09 | $12.09 | $11.52 | 87 |
2017-02-02 | $12.06 | $12.11 | $12.06 | $12.09 | $11.52 | 7,519 |
2017-02-01 | $12.19 | $12.27 | $12.07 | $12.10 | $11.54 | 15,727 |
2017-01-31 | $12.12 | $12.16 | $12.09 | $12.15 | $11.59 | 3,884 |
2017-01-30 | $12.12 | $12.14 | $12.06 | $12.11 | $11.54 | 7,292 |
2017-01-27 | $12.22 | $12.23 | $12.15 | $12.16 | $11.59 | 5,569 |
2017-01-26 | $12.21 | $12.23 | $12.19 | $12.21 | $11.64 | 5,799 |
2017-01-25 | $12.18 | $12.19 | $12.15 | $12.19 | $11.62 | 10,671 |
2017-01-24 | $12.05 | $12.06 | $11.99 | $12.06 | $11.50 | 4,671 |
2017-01-23 | $11.98 | $12.05 | $11.98 | $12.05 | $11.49 | 8,570 |
2017-01-20 | $12.05 | $12.05 | $11.99 | $12.01 | $11.45 | 18,631 |
2017-01-19 | $11.97 | $12.16 | $11.96 | $12.12 | $11.56 | 294,490 |
2017-01-18 | $11.95 | $11.95 | $11.90 | $11.91 | $11.36 | 6,090 |
2017-01-17 | $11.84 | $11.89 | $11.84 | $11.87 | $11.32 | 9,336 |
2017-01-13 | $11.82 | $11.83 | $11.80 | $11.80 | $11.25 | 2,376 |
2017-01-12 | $11.74 | $11.76 | $11.70 | $11.75 | $11.20 | 12,506 |
2017-01-11 | $11.81 | $11.85 | $11.77 | $11.84 | $11.29 | 45,563 |
2017-01-10 | $11.74 | $11.89 | $11.74 | $11.87 | $11.32 | 11,573 |
2017-01-09 | $11.55 | $11.58 | $11.54 | $11.56 | $11.02 | 69,837 |
2017-01-06 | $11.54 | $11.54 | $11.46 | $11.48 | $10.95 | 5,171 |
2017-01-05 | $11.54 | $11.62 | $11.54 | $11.62 | $11.08 | 6,073 |
2017-01-04 | $11.36 | $11.48 | $11.36 | $11.45 | $10.92 | 5,555 |
2017-01-03 | $11.34 | $11.38 | $11.31 | $11.35 | $10.82 | 9,475 |
2016-12-30 | $11.23 | $11.27 | $11.17 | $11.20 | $10.68 | 12,700 |
2016-12-29 | $11.17 | $11.19 | $11.14 | $11.16 | $10.64 | 25,948 |
2016-12-28 | $11.14 | $11.14 | $11.09 | $11.09 | $10.57 | 3,625 |
2016-12-27 | $11.16 | $11.27 | $11.16 | $11.22 | $10.54 | 20,079 |
2016-12-23 | $11.23 | $11.23 | $11.19 | $11.19 | $10.51 | 10,463 |
2016-12-22 | $11.25 | $11.29 | $11.23 | $11.24 | $10.55 | 25,952 |
2016-12-21 | $11.39 | $11.40 | $11.34 | $11.36 | $10.66 | 52,275 |
2016-12-20 | $11.39 | $11.39 | $11.32 | $11.34 | $10.65 | 30,571 |
2016-12-19 | $11.49 | $11.49 | $11.37 | $11.38 | $10.69 | 50,199 |
2016-12-16 | $11.50 | $11.50 | $11.42 | $11.43 | $10.73 | 3,122 |
2016-12-15 | $11.60 | $11.60 | $11.51 | $11.52 | $10.82 | 14,457 |
2016-12-14 | $11.81 | $11.81 | $11.64 | $11.64 | $10.93 | 26,810 |
2016-12-13 | $11.78 | $11.86 | $11.78 | $11.84 | $11.12 | 7,988 |
2016-12-12 | $11.72 | $11.75 | $11.65 | $11.65 | $10.94 | 9,594 |
2016-12-09 | $12.01 | $12.03 | $11.98 | $12.00 | $11.27 | 5,766 |
2016-12-08 | $12.17 | $12.22 | $12.11 | $12.14 | $11.40 | 163,587 |
2016-12-07 | $12.07 | $12.17 | $12.07 | $12.15 | $11.41 | 34,708 |
2016-12-06 | $11.98 | $12.00 | $11.94 | $11.99 | $11.26 | 28,501 |
2016-12-05 | $11.82 | $11.96 | $11.82 | $11.91 | $11.19 | 12,299 |
2016-12-02 | $11.83 | $11.94 | $11.77 | $11.86 | $11.14 | 9,682 |
2016-12-01 | $12.07 | $12.07 | $11.96 | $11.98 | $11.25 | 10,273 |
2016-11-30 | $12.15 | $12.20 | $12.12 | $12.14 | $11.40 | 73,547 |
2016-11-29 | $12.07 | $12.14 | $12.02 | $12.08 | $11.35 | 30,689 |
2016-11-28 | $12.01 | $12.06 | $11.98 | $12.00 | $11.27 | 34,537 |
2016-11-25 | $11.96 | $11.98 | $11.94 | $11.95 | $11.22 | 5,530 |
2016-11-23 | $11.77 | $11.80 | $11.72 | $11.77 | $11.05 | 43,354 |
2016-11-22 | $11.95 | $11.98 | $11.82 | $11.83 | $11.11 | 1,748 |
2016-11-21 | $11.86 | $11.87 | $11.82 | $11.85 | $11.13 | 6,685 |
2016-11-18 | $11.81 | $11.81 | $11.79 | $11.79 | $11.07 | 406 |
2016-11-17 | $11.70 | $11.83 | $11.70 | $11.72 | $11.01 | 21,483 |
2016-11-16 | $11.55 | $11.64 | $11.55 | $11.61 | $10.90 | 20,288 |
2016-11-15 | $11.54 | $11.64 | $11.54 | $11.62 | $10.91 | 4,535 |
2016-11-14 | $11.55 | $11.55 | $11.45 | $11.52 | $10.82 | 5,790 |
2016-11-11 | $11.56 | $11.64 | $11.47 | $11.64 | $10.93 | 51,387 |
2016-11-10 | $11.91 | $11.91 | $11.64 | $11.66 | $10.95 | 28,670 |
2016-11-09 | $11.87 | $12.00 | $11.87 | $11.93 | $11.20 | 6,835 |
2016-11-08 | $12.01 | $12.12 | $11.99 | $12.12 | $11.38 | 4,578 |
2016-11-07 | $11.96 | $12.02 | $11.89 | $12.01 | $11.28 | 5,809 |
2016-11-04 | $11.68 | $11.70 | $11.64 | $11.65 | $10.94 | 5,983 |
2016-11-03 | $11.82 | $11.82 | $11.75 | $11.75 | $11.04 | 6,039 |
2016-11-02 | $11.91 | $11.91 | $11.75 | $11.80 | $11.08 | 4,059 |
2016-11-01 | $11.91 | $11.93 | $11.86 | $11.93 | $11.20 | 4,219 |
2016-10-31 | $11.95 | $11.95 | $11.90 | $11.93 | $11.20 | 13,848 |
2016-10-28 | $12.01 | $12.06 | $11.99 | $12.06 | $11.33 | 5,219 |
2016-10-27 | $12.15 | $12.15 | $12.08 | $12.08 | $11.34 | 993 |
2016-10-26 | $12.20 | $12.24 | $12.20 | $12.20 | $11.46 | 1,979 |
2016-10-25 | $12.39 | $12.44 | $12.38 | $12.39 | $11.63 | 10,124 |
2016-10-24 | $12.43 | $12.48 | $12.35 | $12.37 | $11.62 | 14,293 |
2016-10-21 | $12.30 | $12.32 | $12.29 | $12.31 | $11.56 | 1,920 |
2016-10-20 | $12.29 | $12.33 | $12.28 | $12.31 | $11.56 | 7,279 |
2016-10-19 | $12.36 | $12.40 | $12.32 | $12.40 | $11.65 | 31,323 |
2016-10-18 | $12.35 | $12.35 | $12.29 | $12.30 | $11.55 | 15,855 |
2016-10-17 | $12.17 | $12.17 | $12.07 | $12.08 | $11.35 | 50,841 |
2016-10-14 | $12.22 | $12.24 | $12.15 | $12.16 | $11.42 | 8,371 |
2016-10-13 | $12.11 | $12.15 | $12.05 | $12.13 | $11.39 | 8,150 |
2016-10-12 | $12.33 | $12.33 | $12.27 | $12.29 | $11.54 | 7,489 |
2016-10-11 | $12.45 | $12.45 | $12.28 | $12.33 | $11.58 | 15,000 |
2016-10-10 | $12.42 | $12.61 | $12.42 | $12.55 | $11.79 | 14,575 |
2016-10-07 | $12.42 | $12.42 | $12.31 | $12.40 | $11.65 | 5,396 |
2016-10-06 | $12.43 | $12.46 | $12.39 | $12.46 | $11.70 | 46,296 |
2016-10-05 | $12.37 | $12.45 | $12.36 | $12.44 | $11.68 | 4,190 |
2016-10-04 | $12.34 | $12.36 | $12.25 | $12.25 | $11.50 | 4,910 |
2016-10-03 | $12.14 | $12.20 | $12.14 | $12.20 | $11.46 | 937 |
2016-09-30 | $12.10 | $12.17 | $12.10 | $12.16 | $11.42 | 18,182 |
2016-09-29 | $12.27 | $12.27 | $12.14 | $12.14 | $11.40 | 2,726 |
2016-09-28 | $12.20 | $12.26 | $12.14 | $12.23 | $11.49 | 51,177 |
2016-09-27 | $12.17 | $12.20 | $12.17 | $12.19 | $11.45 | 1,580 |
2016-09-26 | $12.08 | $12.08 | $11.97 | $11.99 | $11.26 | 15,034 |
2016-09-23 | $12.25 | $12.26 | $12.23 | $12.26 | $11.51 | 1,939 |
2016-09-22 | $12.37 | $12.37 | $12.31 | $12.32 | $11.57 | 17,882 |
2016-09-21 | $12.15 | $12.32 | $12.14 | $12.31 | $11.56 | 9,291 |
2016-09-20 | $12.18 | $12.18 | $12.11 | $12.14 | $11.40 | 5,595 |
2016-09-19 | $12.24 | $12.24 | $12.10 | $12.10 | $11.36 | 17,598 |
2016-09-16 | $12.18 | $12.20 | $12.18 | $12.20 | $11.46 | 1,274 |
2016-09-15 | $12.12 | $12.28 | $12.12 | $12.27 | $11.52 | 11,228 |
2016-09-14 | $12.09 | $12.09 | $12.05 | $12.05 | $11.31 | 18,268 |
2016-09-13 | $12.03 | $12.03 | $12.00 | $12.00 | $11.27 | 3,224 |
2016-09-12 | $12.03 | $12.25 | $12.03 | $12.25 | $11.50 | 8,713 |
2016-09-09 | $12.30 | $12.30 | $12.18 | $12.20 | $11.46 | 17,629 |
2016-09-08 | $12.41 | $12.45 | $12.37 | $12.45 | $11.69 | 5,586 |
2016-09-07 | $12.32 | $12.32 | $12.28 | $12.30 | $11.55 | 8,161 |
2016-09-06 | $12.27 | $12.33 | $12.27 | $12.30 | $11.55 | 19,568 |
2016-09-02 | $12.02 | $12.06 | $12.02 | $12.03 | $11.30 | 20,042 |
2016-09-01 | $11.90 | $11.94 | $11.86 | $11.94 | $11.21 | 6,311 |
2016-08-31 | $11.69 | $11.72 | $11.68 | $11.71 | $11.00 | 1,582 |
2016-08-30 | $11.85 | $11.89 | $11.81 | $11.84 | $11.12 | 4,447 |
2016-08-29 | $11.76 | $11.80 | $11.75 | $11.77 | $11.05 | 4,408 |
2016-08-26 | $11.82 | $11.82 | $11.69 | $11.73 | $11.02 | 8,909 |
2016-08-25 | $11.71 | $11.75 | $11.70 | $11.71 | $11.00 | 41,703 |
2016-08-24 | $11.70 | $11.70 | $11.61 | $11.61 | $10.90 | 6,415 |
2016-08-23 | $11.79 | $11.79 | $11.70 | $11.70 | $10.99 | 8,058 |
2016-08-22 | $11.69 | $11.69 | $11.67 | $11.67 | $10.96 | 2,718 |
2016-08-19 | $11.75 | $11.75 | $11.72 | $11.73 | $11.02 | 5,977 |
2016-08-18 | $11.86 | $11.87 | $11.84 | $11.86 | $11.14 | 1,238 |
2016-08-17 | $11.95 | $11.97 | $11.90 | $11.97 | $11.24 | 11,441 |
2016-08-16 | $12.04 | $12.04 | $11.96 | $12.00 | $11.27 | 10,952 |
2016-08-15 | $12.00 | $12.07 | $12.00 | $12.07 | $11.33 | 30,617 |
2016-08-12 | $11.84 | $11.93 | $11.82 | $11.90 | $11.18 | 59,052 |
2016-08-11 | $11.82 | $11.83 | $11.76 | $11.83 | $11.11 | 4,579 |
2016-08-10 | $11.69 | $11.69 | $11.62 | $11.66 | $10.95 | 5,060 |
2016-08-09 | $11.57 | $11.68 | $11.49 | $11.61 | $10.90 | 24,627 |
2016-08-08 | $11.49 | $11.51 | $11.45 | $11.50 | $10.80 | 5,472 |
2016-08-05 | $11.39 | $11.53 | $11.39 | $11.44 | $10.75 | 34,760 |
2016-08-04 | $11.26 | $11.29 | $11.24 | $11.24 | $10.56 | 3,812 |
2016-08-03 | $11.21 | $11.26 | $11.21 | $11.26 | $10.57 | 7,935 |
2016-08-02 | $11.35 | $11.38 | $11.20 | $11.24 | $10.56 | 60,262 |
2016-08-01 | $11.39 | $11.41 | $11.34 | $11.36 | $10.67 | 9,129 |
2016-07-29 | $11.31 | $11.35 | $11.26 | $11.33 | $10.64 | 29,209 |
2016-07-28 | $11.41 | $11.42 | $11.40 | $11.42 | $10.73 | 1,764 |
2016-07-27 | $11.37 | $11.37 | $11.26 | $11.37 | $10.68 | 15,989 |
2016-07-26 | $11.36 | $11.45 | $11.36 | $11.45 | $10.76 | 34,110 |
2016-07-25 | $11.20 | $11.20 | $11.17 | $11.17 | $10.49 | 5,499 |
2016-07-22 | $11.24 | $11.27 | $11.20 | $11.26 | $10.57 | 45,914 |
2016-07-21 | $11.26 | $11.34 | $11.26 | $11.30 | $10.61 | 222,534 |
2016-07-20 | $11.25 | $11.33 | $11.25 | $11.28 | $10.59 | 18,510 |
2016-07-19 | $11.20 | $11.20 | $11.13 | $11.15 | $10.47 | 23,074 |
2016-07-18 | $11.12 | $11.26 | $11.10 | $11.23 | $10.55 | 26,600 |
2016-07-15 | $11.15 | $11.15 | $11.12 | $11.13 | $10.45 | 1,390 |
2016-07-14 | $11.06 | $11.21 | $11.06 | $11.11 | $10.43 | 41,180 |
2016-07-13 | $11.10 | $11.10 | $11.02 | $11.08 | $10.41 | 44,394 |
2016-07-12 | $11.12 | $11.19 | $11.12 | $11.17 | $10.49 | 41,814 |
2016-07-11 | $10.89 | $10.97 | $10.86 | $10.96 | $10.29 | 27,968 |
2016-07-08 | $10.73 | $10.76 | $10.72 | $10.74 | $10.09 | 6,133 |
2016-07-07 | $10.62 | $10.66 | $10.55 | $10.58 | $9.94 | 17,460 |
2016-07-06 | $10.52 | $10.59 | $10.42 | $10.59 | $9.95 | 22,720 |
2016-07-05 | $10.60 | $10.69 | $10.60 | $10.67 | $10.02 | 52,560 |
2016-07-01 | $10.79 | $10.92 | $10.79 | $10.86 | $10.20 | 8,571 |
2016-06-30 | $10.73 | $10.82 | $10.71 | $10.77 | $10.11 | 14,418 |
2016-06-29 | $10.59 | $10.66 | $10.57 | $10.64 | $9.99 | 74,837 |
2016-06-28 | $10.44 | $10.49 | $10.38 | $10.49 | $9.85 | 19,207 |
2016-06-27 | $10.31 | $10.31 | $10.11 | $10.18 | $9.56 | 61,466 |
2016-06-24 | $10.30 | $10.54 | $10.28 | $10.35 | $9.72 | 56,555 |
2016-06-23 | $10.81 | $10.82 | $10.77 | $10.81 | $10.15 | 50,235 |
2016-06-22 | $10.70 | $10.73 | $10.65 | $10.65 | $10.00 | 4,195 |
2016-06-21 | $10.60 | $10.64 | $10.60 | $10.63 | $9.98 | 6,094 |
2016-06-20 | $10.60 | $10.84 | $10.56 | $10.56 | $9.92 | 50,074 |
2016-06-17 | $10.48 | $10.49 | $10.42 | $10.47 | $9.83 | 60,579 |
2016-06-16 | $10.41 | $10.51 | $10.32 | $10.49 | $9.85 | 40,663 |
2016-06-15 | $10.56 | $10.62 | $10.55 | $10.55 | $9.91 | 15,943 |
2016-06-14 | $10.40 | $10.47 | $10.38 | $10.40 | $9.77 | 2,705 |
2016-06-13 | $10.45 | $10.54 | $10.42 | $10.43 | $9.80 | 40,445 |
2016-06-10 | $10.74 | $10.74 | $10.65 | $10.69 | $10.04 | 50,280 |
2016-06-09 | $10.91 | $10.98 | $10.88 | $10.93 | $10.27 | 23,792 |
2016-06-08 | $11.04 | $11.07 | $11.00 | $11.00 | $10.33 | 3,327 |
2016-06-07 | $11.07 | $11.13 | $11.06 | $11.09 | $10.42 | 6,065 |
2016-06-06 | $10.95 | $11.04 | $10.93 | $11.01 | $10.34 | 6,919 |
2016-06-03 | $10.87 | $10.88 | $10.86 | $10.88 | $10.22 | 796 |
2016-06-02 | $10.87 | $10.92 | $10.84 | $10.91 | $10.25 | 28,696 |
2016-06-01 | $10.89 | $10.89 | $10.78 | $10.78 | $10.12 | 140,945 |
2016-05-31 | $10.95 | $10.97 | $10.87 | $10.96 | $10.29 | 118,118 |
2016-05-27 | $10.74 | $10.82 | $10.74 | $10.74 | $10.09 | 45,912 |
2016-05-26 | $10.72 | $10.74 | $10.72 | $10.74 | $10.09 | 3,210 |
2016-05-25 | $10.75 | $10.80 | $10.73 | $10.74 | $10.09 | 12,978 |
2016-05-24 | $10.59 | $10.78 | $10.59 | $10.75 | $10.10 | 62,954 |
2016-05-23 | $10.57 | $10.65 | $10.49 | $10.50 | $9.86 | 89,334 |
2016-05-20 | $10.70 | $10.70 | $10.65 | $10.66 | $10.01 | 16,636 |
2016-05-19 | $10.71 | $10.72 | $10.60 | $10.64 | $9.99 | 41,547 |
2016-05-18 | $10.75 | $10.85 | $10.72 | $10.72 | $10.07 | 28,443 |
2016-05-17 | $10.85 | $10.98 | $10.83 | $10.83 | $10.17 | 29,932 |
2016-05-16 | $10.82 | $11.00 | $10.82 | $10.95 | $10.28 | 20,449 |
2016-05-13 | $10.75 | $10.77 | $10.65 | $10.66 | $10.01 | 7,702 |
2016-05-12 | $10.94 | $10.94 | $10.81 | $10.82 | $10.16 | 4,907 |
2016-05-11 | $10.90 | $10.90 | $10.81 | $10.84 | $10.18 | 5,132 |
2016-05-10 | $10.79 | $10.96 | $10.77 | $10.96 | $10.29 | 10,128 |
2016-05-09 | $10.94 | $10.94 | $10.81 | $10.82 | $10.16 | 18,745 |
2016-05-06 | $10.97 | $11.00 | $10.90 | $10.97 | $10.30 | 11,509 |
2016-05-05 | $11.16 | $11.17 | $11.09 | $11.12 | $10.44 | 1,444 |
2016-05-04 | $11.18 | $11.19 | $11.06 | $11.10 | $10.42 | 8,412 |
2016-05-03 | $11.27 | $11.27 | $11.20 | $11.20 | $10.52 | 14,637 |
2016-05-02 | $11.57 | $11.57 | $11.34 | $11.38 | $10.69 | 11,425 |
2016-04-29 | $11.51 | $11.51 | $11.37 | $11.41 | $10.72 | 18,486 |
2016-04-28 | $11.50 | $11.64 | $11.50 | $11.52 | $10.82 | 5,233 |
2016-04-27 | $11.54 | $11.59 | $11.50 | $11.59 | $10.88 | 28,892 |
2016-04-26 | $11.58 | $11.66 | $11.56 | $11.61 | $10.90 | 25,741 |
2016-04-25 | $11.67 | $11.67 | $11.62 | $11.66 | $10.95 | 7,580 |
2016-04-22 | $11.76 | $11.81 | $11.69 | $11.72 | $11.01 | 8,876 |
2016-04-21 | $11.83 | $11.85 | $11.76 | $11.81 | $11.09 | 20,174 |
2016-04-20 | $11.74 | $11.85 | $11.72 | $11.80 | $11.08 | 17,462 |
2016-04-19 | $11.80 | $11.92 | $11.80 | $11.88 | $11.16 | 30,073 |
2016-04-18 | $11.70 | $11.76 | $11.69 | $11.73 | $11.02 | 23,457 |
2016-04-15 | $11.76 | $11.76 | $11.70 | $11.70 | $10.99 | 3,071 |
2016-04-14 | $11.82 | $11.82 | $11.76 | $11.79 | $11.07 | 5,687 |
2016-04-13 | $11.74 | $11.81 | $11.74 | $11.81 | $11.09 | 16,512 |
2016-04-12 | $11.31 | $11.48 | $11.31 | $11.45 | $10.75 | 6,888 |
2016-04-11 | $11.29 | $11.34 | $11.26 | $11.26 | $10.57 | 6,576 |
2016-04-08 | $11.14 | $11.20 | $11.07 | $11.12 | $10.44 | 8,756 |
2016-04-07 | $11.07 | $11.09 | $10.92 | $10.96 | $10.29 | 89,356 |
2016-04-06 | $10.98 | $11.13 | $10.98 | $11.09 | $10.42 | 3,005 |
2016-04-05 | $11.00 | $11.02 | $10.97 | $10.98 | $10.31 | 26,302 |
2016-04-04 | $11.23 | $11.23 | $11.05 | $11.06 | $10.39 | 98,635 |
2016-04-01 | $11.01 | $11.18 | $11.01 | $11.18 | $10.50 | 16,496 |
2016-03-31 | $11.27 | $11.29 | $11.21 | $11.21 | $10.53 | 3,363 |
2016-03-30 | $11.26 | $11.28 | $11.20 | $11.24 | $10.56 | 5,591 |
2016-03-29 | $10.96 | $11.13 | $10.89 | $11.12 | $10.44 | 14,126 |
2016-03-28 | $10.93 | $10.93 | $10.87 | $10.89 | $10.23 | 17,331 |
2016-03-24 | $10.81 | $10.90 | $10.81 | $10.90 | $10.24 | 974 |
2016-03-23 | $11.03 | $11.03 | $10.93 | $10.93 | $10.27 | 6,929 |
2016-03-22 | $11.02 | $11.12 | $11.02 | $11.08 | $10.41 | 36,737 |
2016-03-21 | $11.26 | $11.27 | $11.21 | $11.26 | $10.57 | 25,170 |
2016-03-18 | $11.09 | $11.23 | $11.09 | $11.14 | $10.46 | 84,185 |
2016-03-17 | $10.80 | $11.02 | $10.80 | $11.01 | $10.34 | 11,301 |
2016-03-16 | $10.66 | $10.94 | $10.64 | $10.93 | $10.27 | 37,782 |
2016-03-15 | $10.77 | $10.77 | $10.69 | $10.77 | $10.11 | 13,486 |
2016-03-14 | $10.89 | $10.97 | $10.86 | $10.95 | $10.28 | 16,217 |
2016-03-11 | $10.81 | $10.94 | $10.81 | $10.91 | $10.25 | 4,452 |
2016-03-10 | $10.78 | $10.78 | $10.58 | $10.63 | $9.98 | 37,590 |
2016-03-09 | $10.67 | $10.77 | $10.67 | $10.69 | $10.04 | 44,875 |
2016-03-08 | $10.75 | $10.78 | $10.67 | $10.72 | $10.07 | 39,307 |
2016-03-07 | $10.77 | $10.92 | $10.77 | $10.84 | $10.18 | 851,708 |
2016-03-04 | $10.71 | $10.89 | $10.70 | $10.88 | $10.22 | 13,226 |
2016-03-03 | $10.58 | $10.61 | $10.47 | $10.54 | $9.90 | 148,665 |
2016-03-02 | $10.69 | $10.72 | $10.61 | $10.66 | $10.01 | 60,105 |
2016-03-01 | $10.46 | $10.60 | $10.46 | $10.55 | $9.91 | 27,742 |
2016-02-29 | $10.35 | $10.43 | $10.31 | $10.36 | $9.73 | 81,723 |
2016-02-26 | $10.42 | $10.42 | $10.35 | $10.36 | $9.73 | 304,362 |
2016-02-25 | $10.18 | $10.30 | $10.08 | $10.28 | $9.65 | 153,201 |
2016-02-24 | $10.19 | $10.39 | $10.17 | $10.39 | $9.76 | 7,425 |
2016-02-23 | $10.50 | $10.50 | $10.41 | $10.43 | $9.80 | 10,297 |
2016-02-22 | $10.72 | $10.84 | $10.72 | $10.80 | $10.14 | 6,946 |
2016-02-19 | $10.47 | $10.51 | $10.47 | $10.50 | $9.86 | 2,638 |
2016-02-18 | $10.54 | $10.54 | $10.39 | $10.39 | $9.76 | 15,706 |
2016-02-17 | $10.37 | $10.57 | $10.36 | $10.49 | $9.85 | 34,615 |
2016-02-16 | $10.06 | $10.28 | $10.06 | $10.24 | $9.62 | 22,604 |
2016-02-12 | $9.72 | $9.83 | $9.61 | $9.83 | $9.23 | 8,376 |
2016-02-11 | $9.46 | $9.61 | $9.46 | $9.56 | $8.98 | 80,431 |
2016-02-10 | $9.71 | $9.83 | $9.71 | $9.73 | $9.14 | 984 |
2016-02-09 | $9.58 | $9.72 | $9.55 | $9.71 | $9.12 | 6,391 |
2016-02-08 | $9.79 | $9.79 | $9.59 | $9.67 | $9.08 | 52,635 |
2016-02-05 | $10.16 | $10.16 | $9.93 | $9.94 | $9.34 | 15,737 |
2016-02-04 | $10.15 | $10.27 | $10.09 | $10.21 | $9.59 | 10,564 |
2016-02-03 | $10.15 | $10.16 | $9.92 | $10.15 | $9.53 | 5,453 |
2016-02-02 | $10.17 | $10.24 | $10.09 | $10.11 | $9.49 | 7,002 |
2016-02-01 | $10.31 | $10.35 | $10.23 | $10.29 | $9.66 | 50,965 |
2016-01-29 | $10.26 | $10.37 | $10.24 | $10.33 | $9.70 | 200,778 |
2016-01-28 | $10.35 | $10.47 | $10.22 | $10.25 | $9.63 | 6,788 |
2016-01-27 | $10.29 | $10.41 | $10.16 | $10.21 | $9.59 | 12,412 |
2016-01-26 | $10.36 | $10.41 | $10.35 | $10.38 | $9.75 | 21,962 |
2016-01-25 | $10.40 | $10.42 | $10.30 | $10.32 | $9.69 | 9,340 |
2016-01-22 | $10.58 | $10.58 | $10.44 | $10.56 | $9.92 | 244,209 |
2016-01-21 | $10.15 | $10.43 | $10.14 | $10.32 | $9.69 | 22,043 |
2016-01-20 | $10.23 | $10.40 | $10.04 | $10.29 | $9.66 | 32,771 |
2016-01-19 | $10.70 | $10.70 | $10.48 | $10.57 | $9.93 | 12,421 |
2016-01-15 | $10.23 | $10.40 | $10.17 | $10.31 | $9.68 | 36,268 |
2016-01-14 | $10.57 | $10.76 | $10.51 | $10.76 | $10.11 | 56,097 |
2016-01-13 | $11.03 | $11.03 | $10.61 | $10.64 | $9.99 | 39,555 |
2016-01-12 | $10.92 | $10.97 | $10.89 | $10.95 | $10.28 | 91,137 |
2016-01-11 | $10.95 | $10.96 | $10.69 | $10.80 | $10.14 | 14,806 |
2016-01-08 | $11.15 | $11.15 | $10.86 | $10.86 | $10.20 | 15,060 |
2016-01-07 | $11.23 | $11.38 | $11.09 | $11.13 | $10.45 | 28,411 |
2016-01-06 | $11.65 | $11.69 | $11.58 | $11.65 | $10.94 | 14,007 |
2016-01-05 | $11.80 | $11.85 | $11.74 | $11.80 | $11.08 | 10,955 |
2016-01-04 | $11.67 | $11.73 | $11.60 | $11.69 | $10.98 | 30,388 |
2015-12-31 | $12.15 | $12.23 | $12.11 | $12.16 | $11.42 | 8,605 |
2015-12-30 | $12.25 | $12.25 | $12.17 | $12.20 | $11.46 | 29,833 |
2015-12-29 | $12.36 | $12.38 | $12.27 | $12.32 | $11.57 | 30,593 |
2015-12-28 | $12.85 | $12.93 | $12.77 | $12.80 | $11.47 | 29,719 |
2015-12-24 | $13.06 | $13.06 | $12.96 | $12.97 | $11.62 | 26,839 |
2015-12-23 | $12.98 | $13.08 | $12.93 | $13.07 | $11.71 | 93,852 |
2015-12-22 | $12.85 | $12.91 | $12.76 | $12.90 | $11.56 | 37,792 |
2015-12-21 | $12.81 | $12.86 | $12.72 | $12.80 | $11.47 | 38,816 |
2015-12-18 | $12.67 | $12.74 | $12.65 | $12.74 | $11.42 | 14,532 |
2015-12-17 | $12.93 | $12.93 | $12.76 | $12.76 | $11.44 | 7,664 |
2015-12-16 | $12.82 | $13.01 | $12.81 | $12.92 | $11.58 | 31,702 |
2015-12-15 | $12.75 | $12.85 | $12.75 | $12.78 | $11.45 | 19,572 |
2015-12-14 | $12.53 | $12.60 | $12.42 | $12.59 | $11.28 | 31,246 |
2015-12-11 | $12.63 | $12.67 | $12.44 | $12.46 | $11.17 | 138,499 |
2015-12-10 | $12.95 | $12.98 | $12.89 | $12.89 | $11.55 | 27,790 |
2015-12-09 | $13.02 | $13.19 | $12.96 | $13.00 | $11.65 | 46,540 |
2015-12-08 | $12.95 | $13.02 | $12.85 | $13.02 | $11.67 | 6,247 |
2015-12-07 | $13.23 | $13.25 | $13.16 | $13.21 | $11.84 | 32,576 |
2015-12-04 | $13.04 | $13.28 | $13.04 | $13.24 | $11.87 | 12,565 |
2015-12-03 | $13.31 | $13.31 | $13.00 | $13.06 | $11.70 | 82,236 |
2015-12-02 | $13.24 | $13.32 | $13.15 | $13.17 | $11.80 | 39,314 |
2015-12-01 | $13.24 | $13.34 | $13.24 | $13.32 | $11.94 | 63,976 |
2015-11-30 | $13.05 | $13.24 | $13.02 | $13.24 | $11.87 | 31,770 |
2015-11-27 | $13.01 | $13.06 | $12.90 | $13.00 | $11.65 | 18,850 |
2015-11-25 | $13.35 | $13.35 | $13.31 | $13.31 | $11.93 | 6,386 |
2015-11-24 | $13.30 | $13.41 | $13.29 | $13.36 | $11.97 | 11,282 |
2015-11-23 | $13.43 | $13.55 | $13.43 | $13.49 | $12.09 | 44,935 |
2015-11-20 | $13.48 | $13.57 | $13.46 | $13.53 | $12.13 | 12,762 |
2015-11-19 | $13.31 | $13.48 | $13.31 | $13.39 | $12.00 | 21,893 |
2015-11-18 | $12.99 | $13.14 | $12.99 | $13.14 | $11.78 | 12,524 |
2015-11-17 | $13.05 | $13.07 | $12.94 | $12.99 | $11.64 | 23,141 |
2015-11-16 | $12.97 | $13.15 | $12.92 | $13.13 | $11.77 | 31,358 |
2015-11-13 | $13.17 | $13.18 | $12.97 | $12.98 | $11.63 | 153,797 |
2015-11-12 | $13.47 | $13.58 | $13.39 | $13.39 | $12.00 | 120,176 |
2015-11-11 | $13.42 | $13.46 | $13.36 | $13.38 | $11.99 | 20,369 |
2015-11-10 | $13.46 | $13.46 | $13.32 | $13.39 | $12.00 | 96,635 |
2015-11-09 | $13.81 | $13.81 | $13.52 | $13.58 | $12.17 | 64,877 |
2015-11-06 | $13.82 | $13.90 | $13.76 | $13.89 | $12.45 | 41,448 |
2015-11-05 | $13.92 | $14.00 | $13.79 | $13.88 | $12.44 | 444,951 |
2015-11-04 | $14.11 | $14.11 | $13.89 | $13.96 | $12.51 | 37,167 |
2015-11-03 | $13.77 | $13.94 | $13.72 | $13.87 | $12.43 | 32,624 |
2015-11-02 | $13.57 | $13.76 | $13.57 | $13.71 | $12.29 | 18,159 |
2015-10-30 | $13.65 | $13.73 | $13.60 | $13.73 | $12.30 | 334,060 |
2015-10-29 | $13.51 | $13.52 | $13.45 | $13.49 | $12.09 | 15,683 |
2015-10-28 | $13.57 | $13.65 | $13.47 | $13.52 | $12.12 | 38,437 |
2015-10-27 | $13.56 | $13.58 | $13.50 | $13.55 | $12.14 | 11,421 |
2015-10-26 | $13.59 | $13.61 | $13.52 | $13.53 | $12.13 | 12,208 |
2015-10-23 | $13.44 | $13.57 | $13.44 | $13.56 | $12.15 | 15,376 |
2015-10-22 | $13.11 | $13.34 | $13.11 | $13.29 | $11.91 | 44,986 |
2015-10-21 | $13.04 | $13.04 | $12.88 | $12.89 | $11.55 | 26,231 |
2015-10-20 | $13.05 | $13.17 | $13.02 | $13.11 | $11.75 | 63,418 |
2015-10-19 | $13.12 | $13.15 | $13.04 | $13.12 | $11.76 | 58,409 |
2015-10-16 | $13.16 | $13.25 | $13.11 | $13.24 | $11.87 | 35,368 |
2015-10-15 | $13.04 | $13.21 | $13.02 | $13.21 | $11.84 | 40,135 |
2015-10-14 | $12.99 | $13.02 | $12.87 | $12.88 | $11.54 | 5,901 |
2015-10-13 | $12.93 | $13.14 | $12.92 | $12.93 | $11.59 | 499,622 |
2015-10-12 | $12.99 | $13.06 | $12.90 | $12.98 | $11.63 | 317,791 |
2015-10-09 | $12.94 | $12.95 | $12.80 | $12.84 | $11.51 | 143,707 |
2015-10-08 | $12.86 | $13.04 | $12.86 | $13.04 | $11.69 | 1,212 |
2015-10-07 | $13.23 | $13.25 | $13.07 | $13.13 | $11.77 | 15,389 |
2015-10-06 | $12.80 | $12.87 | $12.77 | $12.80 | $11.47 | 33,783 |
2015-10-05 | $12.82 | $12.95 | $12.79 | $12.92 | $11.57 | 30,749 |
2015-10-02 | $12.25 | $12.76 | $12.25 | $12.75 | $11.43 | 38,194 |
2015-10-01 | $12.11 | $12.14 | $11.94 | $12.05 | $10.80 | 11,130 |
2015-09-30 | $11.99 | $12.07 | $11.92 | $12.01 | $10.76 | 84,357 |
2015-09-29 | $11.50 | $11.65 | $11.49 | $11.60 | $10.40 | 35,353 |
2015-09-28 | $11.65 | $11.67 | $11.53 | $11.53 | $10.33 | 9,407 |
2015-09-25 | $12.00 | $12.00 | $11.83 | $11.83 | $10.60 | 4,228 |
2015-09-24 | $11.67 | $11.81 | $11.63 | $11.79 | $10.57 | 14,796 |
2015-09-23 | $11.85 | $11.85 | $11.71 | $11.73 | $10.51 | 9,414 |
2015-09-22 | $11.90 | $11.94 | $11.85 | $11.91 | $10.67 | 86,437 |
2015-09-21 | $12.05 | $12.10 | $11.97 | $12.03 | $10.78 | 75,114 |
2015-09-18 | $12.18 | $12.18 | $11.90 | $11.91 | $10.67 | 20,941 |
2015-09-17 | $11.99 | $12.32 | $11.99 | $12.12 | $10.86 | 48,040 |
2015-09-16 | $11.97 | $12.21 | $11.97 | $12.19 | $10.92 | 29,696 |
2015-09-15 | $11.60 | $11.84 | $11.59 | $11.83 | $10.60 | 37,438 |
2015-09-14 | $11.70 | $11.70 | $11.62 | $11.67 | $10.46 | 29,519 |
2015-09-11 | $11.73 | $11.87 | $11.65 | $11.87 | $10.64 | 16,100 |
2015-09-10 | $11.81 | $11.82 | $11.72 | $11.82 | $10.59 | 13,546 |
2015-09-09 | $11.97 | $11.97 | $11.71 | $11.71 | $10.49 | 69,028 |
2015-09-08 | $11.74 | $11.82 | $11.59 | $11.70 | $10.49 | 125,643 |
2015-09-04 | $11.21 | $11.25 | $11.05 | $11.10 | $9.95 | 58,217 |
2015-09-03 | $11.32 | $11.47 | $11.32 | $11.35 | $10.17 | 31,304 |
Global X MSCI China Consumer Discretionary ETF (CHIQ) News Headlines
Recent Global X MSCI China Consumer Discretionary ETF (CHIQ) News
Similar Companies to Global X MSCI China Consumer Discretionary ETF (CHIQ) 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 | -- | -- | -- |