Global X MSCI SuperDividend EAFE ETF (EFAS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$19.00 ($-0.05) -0.29%
Global X MSCI SuperDividend EAFE ETF - Daily Information
Click for more stock information on Global X MSCI SuperDividend EAFE ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $19.11 |
Previous Close | $19.00 |
High | $19.14 |
Low | $18.92 |
Adjusted Open | $19.11 |
Previous Adjusted Close | $19.00 |
Adjusted High | $19.14 |
Adjusted Low | $18.92 |
About Global X MSCI SuperDividend EAFE ETF (EFAS)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index tracks the performance of 50 equally-weighted companies that rank among the highest dividend yielding equity securities in Europe, Australasia and the Far East, as defined by MSCI, the provider of the Underlying Index ("Index Provider"). The Underlying Index begins with the MSCI EAFE Index, which is a capitalization-weighted index, and then follows a rules-based methodology that is designed to select among the highest dividend yielding equity securities of the MSCI EAFE Index. The Underlying Index is equal weighted and rebalanced annually. As of December 31, 2019, components from the following 15 developed market countries were eligible for inclusion in the Underlying Index: Australia, Finland, France, Germany, Hong Kong, Israel, Italy, Netherlands, New Zealand, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Underlying Index may include large-, mid- or small-capitalization companies. As of December 31, 2019, the Underlying Index primarily includes components from the following sectors: Consumer Discretionary, Energy, Financials, Materials, Real Estate, Telecommunication Services, and Utilities. The components of the Underlying Index, and the degree to which these components represent certain industries, are likely to change over time. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the financials sector.
Invest in Global X MSCI SuperDividend EAFE ETF (EFAS)
Historical Stock Data for Global X MSCI SuperDividend EAFE ETF (EFAS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-19 | $19.11 | $19.14 | $18.92 | $19.00 | $19.00 | 23,127 |
2025-08-18 | $19.49 | $19.49 | $18.98 | $19.05 | $19.05 | 26,090 |
2025-08-15 | $19.15 | $19.17 | $19.11 | $19.16 | $19.16 | 21,537 |
2025-08-14 | $19.13 | $19.13 | $19.00 | $19.11 | $19.11 | 18,011 |
2025-08-13 | $19.01 | $19.15 | $19.01 | $19.12 | $19.12 | 12,864 |
2025-08-12 | $18.89 | $19.00 | $18.88 | $18.98 | $18.98 | 32,429 |
2025-08-11 | $18.91 | $18.91 | $18.78 | $18.80 | $18.80 | 22,264 |
2025-08-08 | $18.82 | $18.87 | $18.72 | $18.78 | $18.78 | 29,245 |
2025-08-07 | $18.66 | $18.75 | $18.65 | $18.69 | $18.69 | 16,309 |
2025-08-06 | $18.59 | $18.70 | $18.53 | $18.59 | $18.59 | 19,331 |
2025-08-05 | $18.42 | $18.44 | $18.30 | $18.42 | $18.42 | 13,674 |
2025-08-04 | $18.33 | $18.49 | $18.33 | $18.41 | $18.34 | 28,888 |
2025-08-01 | $18.17 | $18.27 | $18.10 | $18.21 | $18.21 | 21,067 |
2025-07-31 | $18.23 | $18.31 | $18.15 | $18.21 | $18.21 | 31,764 |
2025-07-30 | $18.35 | $18.41 | $18.22 | $18.27 | $18.27 | 26,717 |
2025-07-29 | $18.46 | $18.51 | $18.35 | $18.42 | $18.42 | 53,695 |
2025-07-28 | $18.44 | $18.73 | $18.30 | $18.40 | $18.40 | 64,982 |
2025-07-25 | $18.52 | $18.54 | $18.41 | $18.54 | $18.54 | 13,999 |
2025-07-24 | $18.56 | $18.64 | $18.51 | $18.57 | $18.57 | 11,162 |
2025-07-23 | $18.48 | $18.64 | $18.42 | $18.55 | $18.55 | 20,455 |
2025-07-22 | $18.25 | $18.45 | $18.25 | $18.40 | $18.40 | 19,777 |
2025-07-21 | $18.03 | $18.26 | $18.03 | $18.17 | $18.17 | 32,375 |
2025-07-18 | $18.03 | $18.16 | $18.03 | $18.04 | $18.04 | 12,470 |
2025-07-17 | $17.99 | $18.05 | $17.88 | $17.99 | $17.99 | 20,200 |
2025-07-16 | $17.86 | $18.01 | $17.82 | $18.01 | $18.01 | 21,397 |
2025-07-15 | $18.13 | $18.13 | $17.87 | $17.88 | $17.88 | 15,090 |
2025-07-14 | $18.03 | $18.14 | $18.03 | $18.06 | $18.06 | 33,891 |
2025-07-11 | $18.11 | $18.11 | $17.99 | $18.08 | $18.08 | 23,635 |
2025-07-10 | $18.19 | $18.19 | $18.04 | $18.10 | $18.10 | 25,653 |
2025-07-09 | $18.24 | $18.24 | $18.09 | $18.19 | $18.19 | 14,764 |
2025-07-08 | $18.06 | $18.11 | $17.99 | $18.05 | $18.05 | 17,093 |
2025-07-07 | $18.12 | $18.19 | $18.07 | $18.12 | $18.12 | 21,630 |
2025-07-03 | $18.22 | $18.24 | $18.10 | $18.19 | $18.19 | 22,707 |
2025-07-02 | $18.09 | $18.25 | $18.09 | $18.23 | $18.16 | 22,092 |
2025-07-01 | $18.17 | $18.23 | $18.10 | $18.12 | $18.05 | 34,971 |
2025-06-30 | $18.09 | $18.24 | $18.01 | $18.20 | $18.13 | 47,447 |
2025-06-27 | $17.97 | $18.09 | $17.96 | $18.00 | $17.93 | 14,604 |
2025-06-26 | $17.97 | $18.00 | $17.90 | $17.98 | $17.91 | 19,178 |
2025-06-25 | $17.96 | $17.96 | $17.82 | $17.84 | $17.77 | 25,292 |
2025-06-24 | $17.81 | $18.00 | $17.81 | $17.90 | $17.90 | 34,217 |
2025-06-23 | $17.79 | $17.91 | $17.74 | $17.80 | $17.80 | 23,172 |
2025-06-20 | $17.78 | $17.90 | $17.72 | $17.75 | $17.75 | 43,152 |
2025-06-18 | $17.93 | $17.94 | $17.74 | $17.85 | $17.85 | 12,244 |
2025-06-17 | $17.92 | $17.97 | $17.80 | $17.81 | $17.81 | 22,238 |
2025-06-16 | $18.00 | $18.08 | $17.91 | $17.97 | $17.97 | 42,537 |
2025-06-13 | $17.79 | $17.96 | $17.74 | $17.90 | $17.90 | 22,033 |
2025-06-12 | $18.00 | $18.00 | $17.77 | $17.81 | $17.81 | 9,283 |
2025-06-11 | $17.75 | $17.75 | $17.62 | $17.73 | $17.73 | 24,835 |
2025-06-10 | $17.58 | $17.76 | $17.58 | $17.70 | $17.70 | 22,898 |
2025-06-09 | $17.67 | $17.76 | $17.65 | $17.71 | $17.71 | 17,605 |
2025-06-06 | $17.70 | $17.70 | $17.58 | $17.63 | $17.63 | 33,457 |
2025-06-05 | $17.58 | $17.73 | $17.57 | $17.69 | $17.69 | 197,198 |
2025-06-04 | $17.57 | $17.60 | $17.50 | $17.58 | $17.58 | 11,414 |
2025-06-03 | $17.80 | $17.80 | $17.51 | $17.64 | $17.57 | 11,895 |
2025-06-02 | $18.00 | $18.00 | $17.52 | $17.78 | $17.71 | 26,651 |
2025-05-30 | $17.54 | $17.56 | $17.42 | $17.52 | $17.45 | 14,366 |
2025-05-29 | $17.53 | $17.53 | $17.37 | $17.50 | $17.43 | 10,220 |
2025-05-28 | $17.50 | $17.50 | $17.37 | $17.45 | $17.38 | 7,456 |
2025-05-27 | $17.59 | $17.59 | $17.39 | $17.53 | $17.45 | 21,753 |
2025-05-23 | $17.39 | $17.48 | $17.24 | $17.41 | $17.34 | 8,600 |
2025-05-22 | $17.66 | $17.66 | $17.34 | $17.42 | $17.35 | 17,417 |
2025-05-21 | $17.53 | $17.54 | $17.38 | $17.40 | $17.33 | 20,466 |
2025-05-20 | $17.35 | $17.49 | $17.25 | $17.47 | $17.40 | 25,681 |
2025-05-19 | $17.17 | $17.26 | $17.12 | $17.25 | $17.18 | 33,549 |
2025-05-16 | $17.06 | $17.12 | $17.03 | $17.07 | $17.07 | 7,866 |
2025-05-15 | $16.92 | $17.14 | $16.89 | $17.05 | $17.05 | 20,814 |
2025-05-14 | $16.89 | $16.90 | $16.80 | $16.84 | $16.84 | 2,919 |
2025-05-13 | $16.85 | $16.93 | $16.78 | $16.78 | $16.78 | 6,972 |
2025-05-12 | $16.97 | $16.98 | $16.75 | $16.81 | $16.81 | 30,322 |
2025-05-09 | $16.88 | $17.00 | $16.88 | $16.97 | $16.97 | 8,507 |
2025-05-08 | $16.93 | $16.94 | $16.72 | $16.80 | $16.80 | 24,129 |
2025-05-07 | $16.85 | $17.01 | $16.85 | $16.92 | $16.92 | 8,125 |
2025-05-06 | $16.95 | $17.00 | $16.79 | $16.94 | $16.94 | 35,786 |
2025-05-05 | $16.91 | $16.91 | $16.77 | $16.84 | $16.84 | 32,960 |
2025-05-02 | $16.70 | $16.83 | $16.70 | $16.83 | $16.76 | 7,970 |
2025-05-01 | $16.72 | $16.76 | $16.62 | $16.70 | $16.63 | 6,005 |
2025-04-30 | $16.65 | $16.74 | $16.51 | $16.70 | $16.63 | 14,192 |
2025-04-29 | $16.58 | $16.80 | $16.54 | $16.64 | $16.57 | 23,370 |
2025-04-28 | $16.50 | $16.71 | $16.40 | $16.63 | $16.56 | 13,400 |
2025-04-25 | $16.21 | $16.46 | $16.04 | $16.46 | $16.39 | 2,325 |
2025-04-24 | $16.12 | $16.35 | $16.10 | $16.21 | $16.14 | 13,785 |
2025-04-23 | $16.40 | $16.40 | $16.06 | $16.07 | $16.00 | 35,701 |
2025-04-22 | $16.03 | $16.34 | $16.03 | $16.30 | $16.23 | 5,150 |
2025-04-21 | $16.17 | $16.17 | $15.80 | $15.98 | $15.91 | 22,544 |
2025-04-17 | $15.96 | $16.07 | $15.93 | $16.01 | $15.94 | 24,229 |
2025-04-16 | $15.85 | $15.94 | $15.78 | $15.84 | $15.77 | 14,044 |
2025-04-15 | $15.57 | $15.78 | $15.57 | $15.74 | $15.67 | 28,367 |
2025-04-14 | $16.04 | $16.04 | $15.42 | $15.58 | $15.51 | 28,144 |
2025-04-11 | $15.10 | $15.32 | $15.10 | $15.23 | $15.17 | 8,368 |
2025-04-10 | $15.02 | $15.02 | $14.75 | $14.97 | $14.91 | 6,194 |
2025-04-09 | $14.22 | $15.23 | $14.22 | $14.88 | $14.82 | 4,462 |
2025-04-08 | $14.62 | $14.74 | $14.07 | $14.26 | $14.20 | 9,682 |
2025-04-07 | $13.98 | $14.75 | $13.32 | $14.44 | $14.38 | 14,045 |
2025-04-04 | $15.20 | $15.23 | $14.80 | $14.80 | $14.74 | 22,828 |
2025-04-03 | $15.98 | $16.00 | $15.80 | $15.89 | $15.82 | 19,712 |
2025-04-02 | $15.95 | $15.99 | $15.85 | $15.89 | $15.76 | 22,747 |
2025-04-01 | $15.99 | $16.01 | $15.90 | $16.00 | $15.86 | 22,527 |
2025-03-31 | $15.82 | $15.94 | $15.76 | $15.94 | $15.81 | 11,866 |
2025-03-28 | $16.06 | $16.06 | $15.95 | $16.03 | $15.89 | 9,038 |
2025-03-27 | $15.99 | $16.08 | $15.96 | $16.06 | $15.92 | 13,573 |
2025-03-26 | $16.06 | $16.09 | $15.93 | $15.96 | $15.82 | 9,646 |
2025-03-25 | $16.09 | $16.11 | $16.04 | $16.07 | $15.93 | 17,764 |
2025-03-24 | $15.99 | $16.02 | $15.90 | $15.92 | $15.79 | 9,119 |
2025-03-21 | $15.98 | $16.02 | $15.94 | $15.99 | $15.85 | 10,618 |
2025-03-20 | $15.95 | $16.05 | $15.90 | $16.05 | $15.91 | 8,914 |
2025-03-19 | $16.21 | $16.24 | $16.09 | $16.24 | $16.10 | 6,222 |
2025-03-18 | $16.20 | $16.31 | $16.20 | $16.24 | $16.10 | 11,422 |
2025-03-17 | $16.00 | $16.24 | $16.00 | $16.16 | $16.02 | 21,304 |
2025-03-14 | $15.85 | $15.98 | $15.82 | $15.91 | $15.78 | 25,584 |
2025-03-13 | $15.79 | $15.86 | $15.76 | $15.81 | $15.67 | 10,446 |
2025-03-12 | $15.77 | $15.86 | $15.76 | $15.76 | $15.63 | 9,057 |
2025-03-11 | $15.86 | $15.91 | $15.74 | $15.86 | $15.73 | 7,829 |
2025-03-10 | $15.81 | $15.88 | $15.75 | $15.84 | $15.71 | 14,769 |
2025-03-07 | $15.64 | $16.08 | $15.64 | $15.96 | $15.96 | 21,934 |
2025-03-06 | $15.60 | $15.64 | $15.46 | $15.59 | $15.59 | 9,045 |
2025-03-05 | $15.49 | $15.65 | $15.47 | $15.65 | $15.65 | 8,142 |
2025-03-04 | $15.14 | $15.41 | $15.05 | $15.28 | $15.21 | 5,304 |
2025-03-03 | $15.27 | $15.37 | $15.19 | $15.19 | $15.13 | 3,016 |
2025-02-28 | $15.08 | $15.15 | $15.03 | $15.03 | $14.96 | 1,706 |
2025-02-27 | $15.17 | $15.17 | $15.04 | $15.14 | $15.07 | 3,708 |
2025-02-26 | $15.15 | $15.24 | $15.12 | $15.12 | $15.05 | 1,660 |
2025-02-25 | $15.09 | $15.16 | $15.05 | $15.16 | $15.09 | 5,067 |
2025-02-24 | $14.90 | $14.98 | $14.88 | $14.92 | $14.85 | 7,498 |
2025-02-21 | $14.76 | $14.83 | $14.75 | $14.82 | $14.76 | 850 |
2025-02-20 | $14.82 | $14.82 | $14.77 | $14.81 | $14.75 | 1,207 |
2025-02-19 | $14.70 | $14.75 | $14.69 | $14.75 | $14.69 | 6,728 |
2025-02-18 | $14.74 | $14.74 | $14.74 | $14.74 | $14.68 | 218 |
2025-02-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.70 | 286 |
2025-02-13 | $14.66 | $14.71 | $14.66 | $14.68 | $14.62 | 2,429 |
2025-02-12 | $14.62 | $14.66 | $14.62 | $14.66 | $14.60 | 370 |
2025-02-11 | $14.60 | $14.71 | $14.53 | $14.71 | $14.65 | 1,832 |
2025-02-10 | $14.53 | $14.56 | $14.53 | $14.53 | $14.47 | 698 |
2025-02-07 | $14.58 | $14.59 | $14.51 | $14.51 | $14.45 | 713 |
2025-02-06 | $14.54 | $14.55 | $14.51 | $14.51 | $14.45 | 900 |
2025-02-05 | $14.45 | $14.53 | $14.45 | $14.53 | $14.47 | 1,227 |
2025-02-04 | $14.43 | $14.49 | $14.43 | $14.44 | $14.30 | 894 |
2025-02-03 | $14.24 | $14.39 | $14.18 | $14.29 | $14.16 | 5,434 |
2025-01-31 | $14.54 | $14.54 | $14.46 | $14.46 | $14.32 | 560 |
2025-01-30 | $14.53 | $14.59 | $14.53 | $14.55 | $14.41 | 314 |
2025-01-29 | $14.47 | $14.47 | $14.47 | $14.47 | $14.33 | 78 |
2025-01-28 | $14.42 | $14.45 | $14.42 | $14.45 | $14.31 | 504 |
2025-01-27 | $14.48 | $14.53 | $14.48 | $14.53 | $14.39 | 656 |
2025-01-24 | $14.43 | $14.43 | $14.40 | $14.40 | $14.40 | 630 |
2025-01-23 | $14.24 | $14.42 | $14.24 | $14.42 | $14.42 | 627 |
2025-01-22 | $14.25 | $14.25 | $14.21 | $14.21 | $14.21 | 401 |
2025-01-21 | $14.19 | $14.32 | $14.19 | $14.28 | $14.28 | 2,817 |
2025-01-17 | $14.10 | $14.15 | $14.09 | $14.15 | $14.15 | 5,556 |
2025-01-16 | $13.98 | $14.03 | $13.98 | $13.99 | $13.99 | 1,489 |
2025-01-15 | $14.04 | $14.10 | $14.04 | $14.10 | $14.10 | 245 |
2025-01-14 | $13.80 | $13.88 | $13.80 | $13.88 | $13.88 | 1,804 |
2025-01-13 | $13.72 | $13.78 | $13.72 | $13.78 | $13.78 | 1,894 |
2025-01-10 | $13.87 | $13.87 | $13.76 | $13.78 | $13.78 | 1,851 |
2025-01-08 | $13.84 | $13.88 | $13.84 | $13.88 | $13.88 | 820 |
2025-01-07 | $14.13 | $14.13 | $14.02 | $14.02 | $14.02 | 1,037 |
2025-01-06 | $14.14 | $14.14 | $14.11 | $14.12 | $14.12 | 1,026 |
2025-01-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 215 |
2025-01-02 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 152 |
2024-12-31 | $14.07 | $14.07 | $13.94 | $13.94 | $13.94 | 847 |
2024-12-30 | $13.97 | $13.98 | $13.93 | $13.95 | $13.95 | 2,637 |
2024-12-27 | $14.13 | $14.16 | $14.13 | $14.16 | $14.00 | 843 |
2024-12-26 | $14.07 | $14.08 | $14.00 | $14.08 | $13.92 | 1,721 |
2024-12-24 | $14.11 | $14.11 | $14.02 | $14.07 | $13.90 | 653 |
2024-12-23 | $13.89 | $13.98 | $13.89 | $13.98 | $13.82 | 570 |
2024-12-20 | $13.91 | $14.02 | $13.91 | $13.97 | $13.81 | 1,777 |
2024-12-19 | $13.98 | $13.98 | $13.87 | $13.91 | $13.75 | 1,219 |
2024-12-18 | $14.21 | $14.21 | $13.87 | $13.87 | $13.71 | 1,290 |
2024-12-17 | $14.32 | $14.32 | $14.25 | $14.25 | $14.09 | 1,223 |
2024-12-16 | $14.39 | $14.39 | $14.29 | $14.29 | $14.13 | 639 |
2024-12-13 | $14.43 | $14.46 | $14.43 | $14.46 | $14.29 | 363 |
2024-12-12 | $14.42 | $14.47 | $14.42 | $14.47 | $14.30 | 235 |
2024-12-11 | $14.59 | $14.59 | $14.51 | $14.51 | $14.34 | 550 |
2024-12-10 | $14.64 | $14.64 | $14.55 | $14.61 | $14.44 | 1,945 |
2024-12-09 | $14.69 | $14.70 | $14.65 | $14.70 | $14.53 | 1,746 |
2024-12-06 | $14.70 | $14.71 | $14.66 | $14.66 | $14.49 | 753 |
2024-12-05 | $14.62 | $14.67 | $14.62 | $14.67 | $14.50 | 626 |
2024-12-04 | $14.51 | $14.51 | $14.42 | $14.42 | $14.25 | 757 |
2024-12-03 | $14.62 | $14.62 | $14.61 | $14.61 | $14.37 | 656 |
2024-12-02 | $14.55 | $14.55 | $14.45 | $14.45 | $14.21 | 357 |
2024-11-29 | $14.55 | $14.57 | $14.55 | $14.57 | $14.33 | 218 |
2024-11-27 | $14.42 | $14.51 | $14.42 | $14.47 | $14.23 | 2,814 |
2024-11-26 | $14.34 | $14.36 | $14.33 | $14.33 | $14.09 | 466 |
2024-11-25 | $14.44 | $14.47 | $14.44 | $14.45 | $14.21 | 3,929 |
2024-11-22 | $14.33 | $14.40 | $14.33 | $14.34 | $14.10 | 535 |
2024-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.16 | 408 |
2024-11-20 | $14.38 | $14.43 | $14.38 | $14.43 | $14.19 | 933 |
2024-11-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.21 | 353 |
2024-11-18 | $14.46 | $14.52 | $14.46 | $14.52 | $14.28 | 467 |
2024-11-15 | $14.43 | $14.43 | $14.33 | $14.43 | $14.19 | 9,548 |
2024-11-14 | $14.26 | $14.26 | $14.26 | $14.26 | $14.02 | 349 |
2024-11-13 | $14.13 | $14.19 | $14.06 | $14.15 | $13.91 | 131,696 |
2024-11-12 | $14.35 | $14.36 | $14.19 | $14.21 | $13.97 | 759 |
2024-11-11 | $14.59 | $14.59 | $14.48 | $14.48 | $14.24 | 1,597 |
2024-11-08 | $14.50 | $14.54 | $14.46 | $14.54 | $14.54 | 1,842 |
2024-11-07 | $14.75 | $14.75 | $14.67 | $14.74 | $14.74 | 1,591 |
2024-11-06 | $14.53 | $14.58 | $14.51 | $14.52 | $14.52 | 1,207 |
2024-11-05 | $14.87 | $14.94 | $14.87 | $14.94 | $14.94 | 545 |
2024-11-04 | $14.95 | $14.95 | $14.93 | $14.93 | $14.85 | 158 |
2024-11-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.79 | 85 |
2024-10-31 | $14.75 | $14.79 | $14.75 | $14.79 | $14.72 | 955 |
2024-10-30 | $14.91 | $14.91 | $14.82 | $14.91 | $14.83 | 10,462 |
2024-10-29 | $14.91 | $14.91 | $14.79 | $14.88 | $14.80 | 937 |
2024-10-28 | $14.86 | $14.92 | $14.86 | $14.92 | $14.84 | 862 |
2024-10-25 | $14.89 | $14.89 | $14.85 | $14.89 | $14.82 | 777 |
2024-10-24 | $15.00 | $15.00 | $14.90 | $15.00 | $14.92 | 2,697 |
2024-10-23 | $14.94 | $14.94 | $14.87 | $14.87 | $14.79 | 461 |
2024-10-22 | $15.05 | $15.10 | $15.00 | $15.10 | $15.02 | 1,000 |
2024-10-21 | $15.15 | $15.15 | $15.07 | $15.07 | $14.99 | 1,500 |
2024-10-18 | $15.20 | $15.33 | $15.20 | $15.33 | $15.25 | 337 |
2024-10-17 | $15.19 | $15.19 | $15.15 | $15.15 | $15.07 | 6,448 |
2024-10-16 | $15.20 | $15.23 | $15.20 | $15.23 | $15.15 | 4,349 |
2024-10-15 | $15.12 | $15.18 | $15.05 | $15.05 | $14.97 | 108,382 |
2024-10-14 | $14.98 | $15.18 | $14.09 | $15.18 | $15.10 | 2,194 |
2024-10-11 | $15.13 | $15.16 | $15.13 | $15.16 | $15.08 | 423 |
2024-10-10 | $15.12 | $15.16 | $15.09 | $15.16 | $15.08 | 900 |
2024-10-09 | $15.05 | $15.21 | $15.05 | $15.11 | $15.03 | 132,766 |
2024-10-08 | $15.10 | $15.11 | $15.03 | $15.11 | $15.03 | 806 |
2024-10-07 | $15.16 | $15.16 | $15.04 | $15.11 | $15.03 | 725 |
2024-10-04 | $15.14 | $15.21 | $15.08 | $15.21 | $15.13 | 3,098 |
2024-10-03 | $15.01 | $15.07 | $15.00 | $15.02 | $14.94 | 9,649 |
2024-10-02 | $15.35 | $15.35 | $15.29 | $15.34 | $15.18 | 4,432 |
2024-10-01 | $15.45 | $15.45 | $15.31 | $15.40 | $15.25 | 471 |
2024-09-30 | $15.52 | $15.52 | $15.39 | $15.43 | $15.28 | 2,818 |
2024-09-27 | $15.67 | $15.67 | $15.64 | $15.67 | $15.51 | 3,479 |
2024-09-26 | $15.60 | $15.69 | $15.59 | $15.60 | $15.60 | 4,990 |
2024-09-25 | $15.67 | $15.67 | $15.51 | $15.51 | $15.51 | 433 |
2024-09-24 | $15.58 | $15.69 | $15.58 | $15.67 | $15.67 | 888 |
2024-09-23 | $15.58 | $15.58 | $15.54 | $15.54 | $15.54 | 1,019 |
2024-09-20 | $15.52 | $15.55 | $15.44 | $15.55 | $15.55 | 934 |
2024-09-19 | $15.55 | $15.64 | $15.55 | $15.56 | $15.56 | 5,070 |
2024-09-18 | $15.54 | $15.67 | $15.47 | $15.47 | $15.47 | 2,540 |
2024-09-17 | $15.65 | $15.69 | $15.50 | $15.60 | $15.60 | 6,318 |
2024-09-16 | $15.44 | $15.57 | $15.44 | $15.52 | $15.52 | 2,318 |
2024-09-13 | $15.46 | $15.46 | $15.44 | $15.44 | $15.44 | 339 |
2024-09-12 | $15.24 | $15.29 | $15.19 | $15.29 | $15.29 | 677 |
2024-09-11 | $15.18 | $15.29 | $15.17 | $15.29 | $15.29 | 1,852 |
2024-09-10 | $15.21 | $15.21 | $15.14 | $15.21 | $15.21 | 1,259 |
2024-09-09 | $15.24 | $15.34 | $15.24 | $15.26 | $15.26 | 2,032 |
2024-09-06 | $15.40 | $15.40 | $15.20 | $15.21 | $15.21 | 1,798 |
2024-09-05 | $15.43 | $15.47 | $15.38 | $15.47 | $15.47 | 1,490 |
2024-09-04 | $15.32 | $15.41 | $15.31 | $15.36 | $15.36 | 1,083 |
2024-09-03 | $15.35 | $15.35 | $15.25 | $15.30 | $15.30 | 1,632 |
2024-08-30 | $15.48 | $15.48 | $15.44 | $15.44 | $15.44 | 3,494 |
2024-08-29 | $15.45 | $15.51 | $15.45 | $15.51 | $15.51 | 1,367 |
2024-08-28 | $15.42 | $15.48 | $15.40 | $15.40 | $15.40 | 1,866 |
2024-08-27 | $15.48 | $15.48 | $15.46 | $15.46 | $15.46 | 379 |
2024-08-26 | $15.45 | $15.48 | $15.44 | $15.44 | $15.44 | 1,554 |
2024-08-23 | $15.28 | $15.43 | $15.28 | $15.43 | $15.43 | 2,339 |
2024-08-22 | $15.20 | $15.20 | $15.17 | $15.17 | $15.17 | 452 |
2024-08-21 | $15.21 | $15.28 | $15.21 | $15.26 | $15.26 | 1,172 |
2024-08-20 | $15.14 | $15.14 | $15.13 | $15.13 | $15.13 | 728 |
2024-08-19 | $15.28 | $15.28 | $15.20 | $15.23 | $15.23 | 4,861 |
2024-08-16 | $14.98 | $15.04 | $14.98 | $15.03 | $15.03 | 2,237 |
2024-08-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 188 |
2024-08-14 | $14.86 | $14.94 | $14.86 | $14.90 | $14.90 | 609 |
2024-08-13 | $14.69 | $14.83 | $14.69 | $14.83 | $14.83 | 702 |
2024-08-12 | $14.68 | $14.74 | $14.64 | $14.65 | $14.65 | 1,323 |
2024-08-09 | $14.55 | $14.72 | $14.55 | $14.72 | $14.72 | 1,984 |
2024-08-08 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 126 |
2024-08-07 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 180 |
2024-08-06 | $14.21 | $14.23 | $14.19 | $14.23 | $14.23 | 2,633 |
2024-08-05 | $14.30 | $14.31 | $14.28 | $14.31 | $14.31 | 129,924 |
2024-08-02 | $14.63 | $14.65 | $14.54 | $14.65 | $14.58 | 1,197 |
2024-08-01 | $14.79 | $14.79 | $14.50 | $14.72 | $14.64 | 5,735 |
2024-07-31 | $14.88 | $14.98 | $14.87 | $14.87 | $14.79 | 1,805 |
2024-07-30 | $14.81 | $14.81 | $14.79 | $14.79 | $14.71 | 230 |
2024-07-29 | $14.83 | $14.83 | $14.76 | $14.81 | $14.73 | 2,081 |
2024-07-26 | $14.70 | $14.84 | $14.70 | $14.77 | $14.69 | 5,384 |
2024-07-25 | $14.62 | $14.75 | $14.62 | $14.69 | $14.61 | 3,539 |
2024-07-24 | $14.75 | $14.75 | $14.64 | $14.73 | $14.65 | 1,618 |
2024-07-23 | $14.70 | $14.80 | $14.70 | $14.80 | $14.72 | 356 |
2024-07-22 | $14.80 | $14.84 | $14.80 | $14.81 | $14.73 | 1,236 |
2024-07-19 | $14.75 | $14.78 | $14.69 | $14.78 | $14.78 | 648 |
2024-07-18 | $14.89 | $14.89 | $14.76 | $14.76 | $14.76 | 483 |
2024-07-17 | $14.78 | $14.86 | $14.78 | $14.86 | $14.86 | 661 |
2024-07-16 | $14.60 | $14.75 | $14.60 | $14.75 | $14.75 | 481 |
2024-07-15 | $14.73 | $14.79 | $14.66 | $14.66 | $14.66 | 967 |
2024-07-12 | $14.80 | $14.88 | $14.80 | $14.86 | $14.86 | 909 |
2024-07-11 | $14.72 | $14.74 | $14.67 | $14.74 | $14.74 | 1,258 |
2024-07-10 | $14.50 | $14.59 | $14.40 | $14.59 | $14.59 | 13,522 |
2024-07-09 | $14.44 | $14.45 | $14.37 | $14.37 | $14.37 | 2,566 |
2024-07-08 | $14.66 | $14.69 | $14.48 | $14.53 | $14.53 | 5,519 |
2024-07-05 | $14.59 | $14.59 | $14.49 | $14.54 | $14.54 | 4,517 |
2024-07-03 | $14.49 | $14.51 | $14.41 | $14.51 | $14.51 | 6,508 |
2024-07-02 | $14.32 | $14.41 | $14.26 | $14.37 | $14.30 | 4,249 |
2024-07-01 | $14.40 | $14.40 | $14.24 | $14.39 | $14.32 | 1,073 |
2024-06-28 | $14.14 | $14.26 | $14.14 | $14.26 | $14.26 | 1,563 |
2024-06-27 | $14.21 | $14.21 | $14.14 | $14.18 | $14.18 | 1,020 |
2024-06-26 | $14.19 | $14.29 | $14.18 | $14.29 | $14.29 | 2,771 |
2024-06-25 | $14.29 | $14.33 | $14.29 | $14.31 | $14.31 | 1,200 |
2024-06-24 | $14.43 | $14.49 | $14.38 | $14.49 | $14.49 | 2,187 |
2024-06-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,108 |
2024-06-20 | $14.27 | $14.41 | $14.27 | $14.40 | $14.40 | 4,196 |
2024-06-18 | $14.20 | $14.26 | $14.20 | $14.26 | $14.26 | 10,972 |
2024-06-17 | $14.11 | $14.22 | $14.08 | $14.22 | $14.22 | 3,990 |
2024-06-14 | $14.06 | $14.13 | $14.04 | $14.13 | $14.13 | 372 |
2024-06-13 | $14.32 | $14.37 | $14.25 | $14.28 | $14.28 | 9,459 |
2024-06-12 | $14.54 | $14.65 | $14.49 | $14.49 | $14.49 | 1,205 |
2024-06-11 | $14.43 | $14.49 | $14.36 | $14.45 | $14.45 | 1,624 |
2024-06-10 | $14.56 | $14.62 | $14.54 | $14.62 | $14.62 | 1,407 |
2024-06-07 | $14.71 | $14.77 | $14.71 | $14.72 | $14.72 | 1,529 |
2024-06-06 | $14.88 | $14.88 | $14.85 | $14.85 | $14.85 | 434 |
2024-06-05 | $14.81 | $14.88 | $14.79 | $14.84 | $14.84 | 1,438 |
2024-06-04 | $14.88 | $14.98 | $14.86 | $14.90 | $14.83 | 11,889 |
2024-06-03 | $15.07 | $15.07 | $14.96 | $15.00 | $14.93 | 2,726 |
2024-05-31 | $14.87 | $14.93 | $14.87 | $14.93 | $14.86 | 228 |
2024-05-30 | $14.79 | $14.82 | $14.76 | $14.81 | $14.74 | 463 |
2024-05-29 | $14.78 | $14.78 | $14.73 | $14.73 | $14.66 | 348 |
2024-05-28 | $14.93 | $14.95 | $14.91 | $14.95 | $14.88 | 500 |
2024-05-24 | $14.91 | $14.93 | $14.88 | $14.90 | $14.84 | 1,860 |
2024-05-23 | $14.86 | $14.87 | $14.76 | $14.80 | $14.73 | 2,615 |
2024-05-22 | $14.98 | $15.00 | $14.95 | $14.96 | $14.89 | 7,925 |
2024-05-21 | $15.13 | $15.17 | $15.08 | $15.17 | $15.10 | 426 |
2024-05-20 | $15.16 | $15.20 | $15.12 | $15.17 | $15.10 | 1,655 |
2024-05-17 | $15.15 | $15.15 | $15.15 | $15.15 | $15.08 | 56 |
2024-05-16 | $15.07 | $15.16 | $15.07 | $15.09 | $15.02 | 1,779 |
2024-05-15 | $15.06 | $15.17 | $15.06 | $15.17 | $15.10 | 2,160 |
2024-05-14 | $14.97 | $15.02 | $14.93 | $14.96 | $14.89 | 1,356 |
2024-05-13 | $14.93 | $14.98 | $14.92 | $14.98 | $14.91 | 988 |
2024-05-10 | $14.88 | $14.89 | $14.80 | $14.84 | $14.77 | 5,472 |
2024-05-09 | $14.70 | $14.85 | $14.70 | $14.85 | $14.78 | 1,635 |
2024-05-08 | $14.64 | $14.64 | $14.60 | $14.60 | $14.53 | 247 |
2024-05-07 | $14.65 | $14.73 | $14.65 | $14.72 | $14.65 | 3,554 |
2024-05-06 | $14.74 | $14.74 | $14.63 | $14.67 | $14.60 | 523 |
2024-05-03 | $14.51 | $14.51 | $14.49 | $14.51 | $14.44 | 2,224 |
2024-05-02 | $14.44 | $14.44 | $14.41 | $14.44 | $14.31 | 405 |
2024-05-01 | $14.32 | $14.32 | $14.24 | $14.31 | $14.18 | 503 |
2024-04-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.16 | 363 |
2024-04-29 | $14.44 | $14.50 | $14.44 | $14.48 | $14.35 | 4,221 |
2024-04-26 | $14.48 | $14.48 | $14.37 | $14.37 | $14.24 | 424 |
2024-04-25 | $14.43 | $14.43 | $14.43 | $14.43 | $14.30 | 103 |
2024-04-24 | $14.36 | $14.36 | $14.36 | $14.36 | $14.23 | 122 |
2024-04-23 | $14.46 | $14.46 | $14.40 | $14.41 | $14.28 | 414 |
2024-04-22 | $14.32 | $14.32 | $14.32 | $14.32 | $14.19 | 33 |
2024-04-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 22 |
2024-04-18 | $14.13 | $14.15 | $14.13 | $14.15 | $14.15 | 442 |
2024-04-17 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | 451 |
2024-04-16 | $14.03 | $14.11 | $14.03 | $14.09 | $14.09 | 933 |
2024-04-15 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 75 |
2024-04-12 | $14.44 | $14.44 | $14.32 | $14.32 | $14.32 | 743 |
2024-04-11 | $14.56 | $14.58 | $14.47 | $14.50 | $14.50 | 1,678 |
2024-04-10 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 250 |
2024-04-09 | $14.69 | $14.69 | $14.65 | $14.69 | $14.69 | 2,239 |
2024-04-08 | $14.64 | $14.64 | $14.62 | $14.62 | $14.62 | 440 |
2024-04-05 | $14.45 | $14.60 | $14.45 | $14.60 | $14.60 | 3,854 |
2024-04-04 | $14.71 | $14.79 | $14.53 | $14.53 | $14.53 | 5,688 |
2024-04-03 | $14.54 | $14.65 | $14.54 | $14.65 | $14.65 | 257,611 |
2024-04-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.52 | 88 |
2024-04-01 | $14.58 | $14.58 | $14.58 | $14.58 | $14.51 | 586 |
2024-03-28 | $14.66 | $14.66 | $14.60 | $14.65 | $14.58 | 547 |
2024-03-27 | $14.52 | $14.63 | $14.52 | $14.63 | $14.56 | 1,798 |
2024-03-26 | $14.51 | $14.56 | $14.51 | $14.51 | $14.44 | 3,446 |
2024-03-25 | $14.61 | $14.62 | $14.57 | $14.58 | $14.51 | 4,225 |
2024-03-22 | $14.58 | $14.59 | $14.58 | $14.59 | $14.52 | 1,229 |
2024-03-21 | $14.54 | $14.58 | $14.54 | $14.58 | $14.51 | 256 |
2024-03-20 | $14.37 | $14.59 | $14.37 | $14.59 | $14.52 | 952 |
2024-03-19 | $14.38 | $14.55 | $14.38 | $14.42 | $14.35 | 1,733 |
2024-03-18 | $14.45 | $14.45 | $14.41 | $14.45 | $14.38 | 771 |
2024-03-15 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 48 |
2024-03-14 | $14.47 | $14.47 | $14.37 | $14.45 | $14.45 | 3,701 |
2024-03-13 | $14.56 | $14.56 | $14.51 | $14.54 | $14.54 | 2,786 |
2024-03-12 | $14.50 | $14.53 | $14.50 | $14.53 | $14.53 | 1,427 |
2024-03-11 | $14.42 | $14.46 | $14.42 | $14.46 | $14.46 | 586 |
2024-03-08 | $14.57 | $14.57 | $14.41 | $14.45 | $14.45 | 704 |
2024-03-07 | $14.38 | $14.44 | $14.38 | $14.44 | $14.44 | 347 |
2024-03-06 | $14.24 | $14.26 | $14.24 | $14.26 | $14.26 | 419 |
2024-03-05 | $14.05 | $14.07 | $14.05 | $14.07 | $14.07 | 943 |
2024-03-04 | $14.13 | $14.16 | $14.10 | $14.11 | $14.04 | 756 |
2024-03-01 | $14.19 | $14.25 | $14.19 | $14.25 | $14.18 | 1,436 |
2024-02-29 | $14.11 | $14.13 | $14.11 | $14.13 | $14.06 | 1,527 |
2024-02-28 | $14.10 | $14.12 | $14.10 | $14.12 | $14.05 | 724 |
2024-02-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.08 | 182 |
2024-02-26 | $14.25 | $14.25 | $14.15 | $14.15 | $14.08 | 13,835 |
2024-02-23 | $14.21 | $14.25 | $14.21 | $14.22 | $14.15 | 3,319 |
2024-02-22 | $14.15 | $14.20 | $14.15 | $14.20 | $14.13 | 1,807 |
2024-02-21 | $14.01 | $14.10 | $14.01 | $14.10 | $14.10 | 1,117 |
2024-02-20 | $14.02 | $14.05 | $14.02 | $14.05 | $14.05 | 802 |
2024-02-16 | $13.99 | $13.99 | $13.98 | $13.98 | $13.98 | 128 |
2024-02-15 | $13.95 | $13.99 | $13.95 | $13.99 | $13.99 | 374 |
2024-02-14 | $13.86 | $13.86 | $13.76 | $13.85 | $13.85 | 711 |
2024-02-13 | $13.79 | $13.79 | $13.64 | $13.64 | $13.64 | 2,367 |
2024-02-12 | $13.81 | $13.86 | $13.74 | $13.86 | $13.86 | 1,334 |
2024-02-09 | $13.65 | $13.76 | $13.65 | $13.76 | $13.76 | 2,126 |
2024-02-08 | $13.83 | $13.83 | $13.77 | $13.77 | $13.77 | 1,638 |
2024-02-07 | $13.95 | $14.00 | $13.88 | $14.00 | $14.00 | 1,663 |
2024-02-06 | $13.82 | $13.95 | $13.82 | $13.95 | $13.95 | 1,678 |
2024-02-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 264 |
2024-02-02 | $14.10 | $14.17 | $14.10 | $14.17 | $14.10 | 1,926 |
2024-02-01 | $14.21 | $14.23 | $14.21 | $14.21 | $14.14 | 2,167 |
2024-01-31 | $14.34 | $14.34 | $14.17 | $14.17 | $14.10 | 1,543 |
2024-01-30 | $14.20 | $14.23 | $14.20 | $14.23 | $14.16 | 237 |
2024-01-29 | $14.12 | $14.24 | $14.12 | $14.21 | $14.14 | 2,597 |
2024-01-26 | $14.32 | $14.32 | $14.23 | $14.26 | $14.26 | 1,110 |
2024-01-25 | $14.25 | $14.25 | $14.18 | $14.25 | $14.25 | 558 |
2024-01-24 | $14.25 | $14.29 | $14.19 | $14.19 | $14.19 | 5,522 |
2024-01-23 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 830 |
2024-01-22 | $14.16 | $14.16 | $14.09 | $14.12 | $14.12 | 2,627 |
2024-01-19 | $14.10 | $14.13 | $14.10 | $14.13 | $14.13 | 504 |
2024-01-18 | $14.07 | $14.11 | $14.04 | $14.11 | $14.11 | 4,735 |
2024-01-17 | $13.99 | $14.04 | $13.97 | $14.04 | $14.04 | 1,452 |
2024-01-16 | $14.32 | $14.32 | $14.22 | $14.22 | $14.22 | 2,458 |
2024-01-12 | $14.33 | $14.33 | $14.27 | $14.27 | $14.27 | 951 |
2024-01-11 | $14.30 | $14.31 | $14.16 | $14.31 | $14.31 | 3,296 |
2024-01-10 | $14.24 | $14.26 | $14.19 | $14.26 | $14.26 | 138,086 |
2024-01-09 | $14.31 | $14.31 | $14.28 | $14.28 | $14.28 | 1,729 |
2024-01-08 | $14.41 | $14.49 | $14.41 | $14.45 | $14.45 | 9,608 |
2024-01-05 | $14.43 | $14.48 | $14.43 | $14.44 | $14.44 | 2,230 |
2024-01-04 | $14.44 | $14.44 | $14.40 | $14.42 | $14.42 | 2,931 |
2024-01-03 | $14.21 | $14.24 | $14.18 | $14.24 | $14.24 | 3,411 |
2024-01-02 | $14.42 | $14.42 | $14.34 | $14.34 | $14.34 | 3,292 |
2023-12-29 | $14.43 | $14.47 | $14.43 | $14.43 | $14.43 | 2,280 |
2023-12-28 | $14.51 | $14.52 | $14.42 | $14.42 | $14.42 | 1,282 |
2023-12-27 | $14.67 | $14.70 | $14.63 | $14.67 | $14.52 | 7,112 |
2023-12-26 | $14.61 | $14.62 | $14.54 | $14.62 | $14.46 | 1,070 |
2023-12-22 | $14.59 | $14.63 | $14.55 | $14.57 | $14.41 | 8,672 |
2023-12-21 | $14.57 | $14.57 | $14.45 | $14.54 | $14.54 | 3,400 |
2023-12-20 | $14.30 | $14.33 | $14.30 | $14.33 | $14.33 | 2,212 |
2023-12-19 | $14.35 | $14.39 | $14.35 | $14.38 | $14.38 | 873 |
2023-12-18 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 125 |
2023-12-15 | $14.13 | $14.13 | $14.11 | $14.12 | $14.12 | 641 |
2023-12-14 | $14.18 | $14.32 | $14.18 | $14.29 | $14.29 | 2,978 |
2023-12-13 | $13.78 | $14.00 | $13.76 | $14.00 | $14.00 | 2,118 |
2023-12-12 | $13.77 | $13.83 | $13.76 | $13.80 | $13.80 | 10,057 |
2023-12-11 | $13.81 | $13.81 | $13.74 | $13.80 | $13.80 | 4,013 |
2023-12-08 | $13.81 | $13.81 | $13.76 | $13.78 | $13.78 | 3,870 |
2023-12-07 | $13.72 | $13.78 | $13.72 | $13.72 | $13.72 | 660 |
2023-12-06 | $13.69 | $13.78 | $13.66 | $13.66 | $13.66 | 2,465 |
2023-12-05 | $13.64 | $13.64 | $13.61 | $13.64 | $13.64 | 3,647 |
2023-12-04 | $13.75 | $13.76 | $13.70 | $13.76 | $13.69 | 767 |
2023-12-01 | $13.71 | $13.78 | $13.71 | $13.76 | $13.76 | 7,228 |
2023-11-30 | $13.68 | $13.70 | $13.67 | $13.70 | $13.70 | 1,022 |
2023-11-29 | $13.76 | $13.76 | $13.63 | $13.65 | $13.65 | 4,371 |
2023-11-28 | $13.68 | $13.73 | $13.68 | $13.73 | $13.73 | 879 |
2023-11-27 | $13.66 | $13.69 | $13.62 | $13.69 | $13.69 | 2,901 |
2023-11-24 | $13.56 | $13.68 | $13.56 | $13.68 | $13.68 | 1,300 |
2023-11-22 | $13.55 | $13.55 | $13.47 | $13.52 | $13.52 | 1,383 |
2023-11-21 | $13.52 | $13.53 | $13.50 | $13.53 | $13.53 | 2,018 |
2023-11-20 | $13.54 | $13.62 | $13.54 | $13.58 | $13.58 | 1,851 |
2023-11-17 | $13.46 | $13.50 | $13.46 | $13.50 | $13.50 | 273 |
2023-11-16 | $13.35 | $13.35 | $13.31 | $13.34 | $13.34 | 1,033 |
2023-11-15 | $13.44 | $13.47 | $13.39 | $13.40 | $13.40 | 2,847 |
2023-11-14 | $13.23 | $13.42 | $13.23 | $13.40 | $13.40 | 1,906 |
2023-11-13 | $13.10 | $13.14 | $13.03 | $13.14 | $13.14 | 2,871 |
2023-11-10 | $12.93 | $13.06 | $12.93 | $13.03 | $13.03 | 1,421 |
2023-11-09 | $13.10 | $13.10 | $12.94 | $12.96 | $12.96 | 730 |
2023-11-08 | $12.92 | $12.92 | $12.91 | $12.92 | $12.92 | 2,171 |
2023-11-07 | $13.03 | $13.03 | $12.57 | $13.01 | $13.01 | 3,975 |
2023-11-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 129 |
2023-11-03 | $13.17 | $13.24 | $13.16 | $13.22 | $13.22 | 2,634 |
2023-11-02 | $13.08 | $13.17 | $13.07 | $13.13 | $13.06 | 4,002 |
2023-11-01 | $12.86 | $12.94 | $12.81 | $12.94 | $12.87 | 869 |
2023-10-31 | $12.78 | $12.82 | $12.77 | $12.77 | $12.71 | 325 |
2023-10-30 | $12.79 | $12.84 | $12.65 | $12.84 | $12.77 | 11,679 |
2023-10-27 | $12.65 | $12.67 | $12.65 | $12.67 | $12.61 | 533 |
2023-10-26 | $12.59 | $12.63 | $12.59 | $12.59 | $12.53 | 369 |
2023-10-25 | $12.62 | $12.66 | $12.62 | $12.66 | $12.59 | 635 |
2023-10-24 | $12.72 | $12.72 | $12.68 | $12.68 | $12.62 | 563 |
2023-10-23 | $12.64 | $12.76 | $12.64 | $12.71 | $12.65 | 3,030 |
2023-10-20 | $12.76 | $12.76 | $12.76 | $12.76 | $12.69 | 63 |
2023-10-19 | $12.93 | $12.93 | $12.86 | $12.86 | $12.79 | 345 |
2023-10-18 | $12.95 | $12.98 | $12.95 | $12.97 | $12.90 | 1,258 |
2023-10-17 | $13.12 | $13.17 | $13.12 | $13.17 | $13.10 | 275 |
2023-10-16 | $13.13 | $13.17 | $13.07 | $13.17 | $13.10 | 756 |
2023-10-13 | $13.01 | $13.01 | $13.01 | $13.01 | $12.94 | 183 |
2023-10-12 | $13.29 | $13.29 | $13.10 | $13.10 | $13.03 | 1,040 |
2023-10-11 | $13.28 | $13.28 | $13.15 | $13.26 | $13.19 | 3,450 |
2023-10-10 | $13.21 | $13.24 | $13.21 | $13.24 | $13.17 | 974 |
2023-10-09 | $12.97 | $12.99 | $12.94 | $12.99 | $12.92 | 1,070 |
2023-10-06 | $13.00 | $13.02 | $13.00 | $13.02 | $12.95 | 355 |
2023-10-05 | $12.74 | $12.80 | $12.74 | $12.80 | $12.73 | 2,019 |
2023-10-04 | $12.60 | $12.68 | $12.60 | $12.68 | $12.61 | 947 |
2023-10-03 | $12.78 | $12.78 | $12.74 | $12.74 | $12.61 | 1,155 |
2023-10-02 | $13.01 | $13.01 | $12.93 | $12.93 | $12.80 | 460 |
2023-09-29 | $13.23 | $13.23 | $13.13 | $13.13 | $12.99 | 551 |
2023-09-28 | $13.20 | $13.22 | $13.15 | $13.15 | $13.01 | 13,901 |
2023-09-27 | $13.15 | $13.15 | $13.07 | $13.09 | $12.95 | 1,968 |
2023-09-26 | $13.29 | $13.32 | $13.25 | $13.25 | $13.11 | 969 |
2023-09-25 | $13.24 | $13.32 | $13.24 | $13.30 | $13.16 | 1,121 |
2023-09-22 | $13.49 | $13.54 | $13.45 | $13.45 | $13.31 | 1,332 |
2023-09-21 | $13.54 | $13.54 | $13.51 | $13.51 | $13.37 | 550 |
2023-09-20 | $13.84 | $13.84 | $13.64 | $13.64 | $13.50 | 2,502 |
2023-09-19 | $13.69 | $13.69 | $13.69 | $13.69 | $13.55 | 108 |
2023-09-18 | $13.55 | $13.58 | $13.51 | $13.51 | $13.37 | 2,686 |
2023-09-15 | $13.66 | $13.70 | $13.58 | $13.61 | $13.61 | 4,393 |
2023-09-14 | $13.56 | $13.63 | $13.56 | $13.60 | $13.60 | 653 |
2023-09-13 | $13.51 | $13.51 | $13.43 | $13.44 | $13.44 | 393 |
2023-09-12 | $13.43 | $13.47 | $13.37 | $13.44 | $13.44 | 4,675 |
2023-09-11 | $13.33 | $13.40 | $13.33 | $13.37 | $13.37 | 1,851 |
2023-09-08 | $13.30 | $13.31 | $13.24 | $13.31 | $13.31 | 524 |
2023-09-07 | $13.25 | $13.28 | $13.25 | $13.28 | $13.28 | 220 |
2023-09-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 40 |
2023-09-05 | $13.44 | $13.44 | $13.38 | $13.43 | $13.36 | 2,071 |
2023-09-01 | $13.40 | $13.46 | $13.40 | $13.42 | $13.35 | 576 |
2023-08-31 | $13.49 | $13.49 | $13.41 | $13.45 | $13.38 | 1,428 |
2023-08-30 | $13.51 | $13.54 | $13.51 | $13.54 | $13.47 | 1,222 |
2023-08-29 | $13.39 | $13.57 | $13.33 | $13.57 | $13.50 | 4,482 |
2023-08-28 | $13.30 | $13.30 | $13.23 | $13.25 | $13.18 | 1,942 |
2023-08-25 | $13.15 | $13.18 | $13.15 | $13.18 | $13.11 | 230 |
2023-08-24 | $13.22 | $13.22 | $13.13 | $13.13 | $13.06 | 524 |
2023-08-23 | $13.28 | $13.28 | $13.25 | $13.25 | $13.18 | 515 |
2023-08-22 | $13.16 | $13.16 | $13.16 | $13.16 | $13.09 | 118 |
2023-08-21 | $13.13 | $13.22 | $13.13 | $13.22 | $13.15 | 2,133 |
2023-08-18 | $13.18 | $13.24 | $13.18 | $13.24 | $13.17 | 230 |
2023-08-17 | $13.31 | $13.31 | $13.17 | $13.17 | $13.10 | 2,388 |
2023-08-16 | $13.26 | $13.37 | $13.26 | $13.27 | $13.20 | 1,848 |
2023-08-15 | $13.37 | $13.38 | $13.29 | $13.29 | $13.22 | 838 |
2023-08-14 | $13.49 | $13.53 | $13.44 | $13.53 | $13.46 | 4,069 |
2023-08-11 | $13.58 | $13.58 | $13.58 | $13.58 | $13.51 | 253 |
2023-08-10 | $13.78 | $13.78 | $13.60 | $13.60 | $13.53 | 312 |
2023-08-09 | $13.68 | $13.68 | $13.65 | $13.65 | $13.58 | 907 |
2023-08-08 | $13.62 | $13.62 | $13.49 | $13.61 | $13.54 | 14,343 |
2023-08-07 | $13.64 | $13.76 | $13.64 | $13.72 | $13.65 | 1,415 |
2023-08-04 | $13.78 | $13.78 | $13.66 | $13.66 | $13.59 | 447 |
2023-08-03 | $13.54 | $13.56 | $13.54 | $13.56 | $13.49 | 451 |
2023-08-02 | $13.59 | $13.59 | $13.56 | $13.59 | $13.45 | 367 |
2023-08-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.70 | 145 |
2023-07-31 | $14.05 | $14.05 | $14.00 | $14.00 | $13.86 | 3,471 |
2023-07-28 | $14.10 | $14.12 | $14.00 | $14.06 | $13.91 | 2,024 |
2023-07-27 | $14.15 | $14.15 | $13.99 | $14.02 | $13.88 | 2,011 |
2023-07-26 | $13.99 | $14.08 | $13.97 | $14.05 | $13.91 | 1,238 |
2023-07-25 | $14.01 | $14.03 | $14.01 | $14.03 | $13.89 | 1,047 |
2023-07-24 | $13.90 | $14.00 | $13.90 | $14.00 | $13.86 | 1,283 |
2023-07-21 | $13.94 | $13.94 | $13.91 | $13.92 | $13.78 | 1,553 |
2023-07-20 | $14.00 | $14.00 | $13.97 | $13.98 | $13.84 | 2,424 |
2023-07-19 | $13.98 | $13.98 | $13.89 | $13.97 | $13.83 | 1,185 |
2023-07-18 | $13.84 | $13.88 | $13.83 | $13.85 | $13.71 | 2,871 |
2023-07-17 | $13.86 | $13.91 | $13.86 | $13.87 | $13.73 | 662 |
2023-07-14 | $13.93 | $13.94 | $13.85 | $13.85 | $13.71 | 4,323 |
2023-07-13 | $13.84 | $13.90 | $13.84 | $13.86 | $13.72 | 1,820 |
2023-07-12 | $13.69 | $13.74 | $13.69 | $13.72 | $13.58 | 1,006 |
2023-07-11 | $13.40 | $13.43 | $13.39 | $13.43 | $13.30 | 500 |
2023-07-10 | $13.22 | $13.28 | $13.22 | $13.28 | $13.15 | 1,256 |
2023-07-07 | $13.25 | $13.37 | $13.24 | $13.33 | $13.20 | 4,072 |
2023-07-06 | $13.16 | $13.22 | $13.16 | $13.22 | $13.08 | 4,036 |
2023-07-05 | $13.53 | $13.53 | $13.46 | $13.48 | $13.28 | 656 |
2023-07-03 | $13.50 | $13.61 | $13.50 | $13.60 | $13.40 | 1,241 |
2023-06-30 | $13.48 | $13.50 | $13.45 | $13.45 | $13.25 | 1,461 |
2023-06-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.14 | 228 |
2023-06-28 | $13.36 | $13.36 | $13.28 | $13.30 | $13.10 | 2,412 |
2023-06-27 | $13.28 | $13.41 | $13.28 | $13.41 | $13.21 | 1,317 |
2023-06-26 | $13.25 | $13.25 | $13.22 | $13.22 | $13.02 | 2,243 |
2023-06-23 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 119 |
2023-06-22 | $13.26 | $13.32 | $13.26 | $13.32 | $13.32 | 414 |
2023-06-21 | $13.30 | $13.38 | $13.30 | $13.38 | $13.38 | 512 |
2023-06-20 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 302 |
2023-06-16 | $13.58 | $13.62 | $13.54 | $13.54 | $13.54 | 3,746 |
2023-06-15 | $13.49 | $13.62 | $13.49 | $13.62 | $13.62 | 599 |
2023-06-14 | $13.47 | $13.47 | $13.39 | $13.39 | $13.39 | 502 |
2023-06-13 | $13.38 | $13.39 | $13.38 | $13.39 | $13.39 | 929 |
2023-06-12 | $13.32 | $13.33 | $13.28 | $13.33 | $13.33 | 1,128 |
2023-06-09 | $13.33 | $13.42 | $13.33 | $13.38 | $13.38 | 2,610 |
2023-06-08 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 122 |
2023-06-07 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 185 |
2023-06-06 | $13.24 | $13.33 | $13.22 | $13.33 | $13.33 | 27,953 |
2023-06-05 | $13.47 | $13.47 | $13.27 | $13.33 | $13.33 | 26,398 |
2023-06-02 | $13.38 | $13.42 | $13.37 | $13.39 | $13.39 | 40,020 |
2023-06-01 | $13.15 | $13.31 | $13.12 | $13.30 | $13.30 | 4,558 |
2023-05-31 | $13.20 | $13.22 | $13.08 | $13.14 | $13.14 | 8,615 |
2023-05-30 | $13.35 | $13.35 | $13.26 | $13.32 | $13.32 | 3,740 |
2023-05-26 | $13.37 | $13.39 | $13.35 | $13.39 | $13.39 | 1,481 |
2023-05-25 | $13.25 | $13.27 | $13.24 | $13.27 | $13.27 | 3,789 |
2023-05-24 | $13.51 | $13.51 | $13.39 | $13.43 | $13.43 | 1,804 |
2023-05-23 | $13.66 | $13.66 | $13.62 | $13.63 | $13.63 | 440 |
2023-05-22 | $13.78 | $13.78 | $13.70 | $13.70 | $13.70 | 9,517 |
2023-05-19 | $13.73 | $13.73 | $13.72 | $13.72 | $13.72 | 607 |
2023-05-18 | $13.76 | $13.76 | $13.70 | $13.70 | $13.70 | 2,428 |
2023-05-17 | $13.72 | $13.78 | $13.67 | $13.76 | $13.76 | 2,038 |
2023-05-16 | $13.84 | $13.84 | $13.77 | $13.77 | $13.77 | 1,459 |
2023-05-15 | $13.96 | $14.02 | $13.94 | $13.97 | $13.97 | 1,024 |
2023-05-12 | $13.92 | $13.92 | $13.84 | $13.85 | $13.85 | 4,246 |
2023-05-11 | $13.94 | $13.94 | $13.88 | $13.90 | $13.90 | 4,403 |
2023-05-10 | $14.16 | $14.16 | $14.02 | $14.04 | $14.04 | 2,663 |
2023-05-09 | $14.09 | $14.13 | $14.09 | $14.10 | $14.10 | 2,522 |
2023-05-08 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 2,456 |
2023-05-05 | $14.00 | $14.15 | $14.00 | $14.09 | $14.09 | 2,144 |
2023-05-04 | $13.92 | $13.92 | $13.87 | $13.87 | $13.87 | 1,833 |
2023-05-03 | $13.92 | $14.00 | $13.92 | $13.95 | $13.95 | 1,394 |
2023-05-02 | $14.03 | $14.03 | $13.82 | $13.90 | $13.84 | 2,823 |
2023-05-01 | $14.14 | $14.17 | $14.09 | $14.17 | $14.10 | 1,626 |
2023-04-28 | $14.04 | $14.27 | $14.04 | $14.25 | $14.18 | 58,289 |
2023-04-27 | $14.05 | $14.10 | $13.99 | $14.10 | $14.04 | 4,204 |
2023-04-26 | $14.05 | $14.05 | $13.95 | $13.97 | $13.91 | 6,376 |
2023-04-25 | $14.06 | $14.06 | $13.84 | $13.85 | $13.79 | 7,168 |
2023-04-24 | $14.15 | $14.15 | $14.06 | $14.14 | $14.07 | 3,062 |
2023-04-21 | $14.14 | $14.14 | $14.09 | $14.10 | $14.03 | 3,864 |
2023-04-20 | $14.17 | $14.62 | $14.14 | $14.14 | $14.07 | 16,326 |
2023-04-19 | $14.23 | $14.23 | $14.10 | $14.19 | $14.12 | 7,047 |
2023-04-18 | $14.23 | $14.23 | $14.15 | $14.19 | $14.12 | 5,100 |
2023-04-17 | $13.99 | $14.10 | $13.99 | $14.10 | $14.04 | 9,739 |
2023-04-14 | $14.06 | $14.09 | $14.06 | $14.09 | $14.09 | 1,083 |
2023-04-13 | $14.14 | $14.18 | $14.14 | $14.15 | $14.15 | 1,430 |
2023-04-12 | $14.05 | $14.11 | $14.03 | $14.03 | $14.03 | 3,327 |
2023-04-11 | $13.88 | $13.96 | $13.88 | $13.96 | $13.96 | 785 |
2023-04-10 | $13.69 | $13.81 | $13.69 | $13.80 | $13.80 | 1,184 |
2023-04-06 | $13.67 | $13.86 | $13.67 | $13.81 | $13.81 | 1,897 |
2023-04-05 | $13.66 | $13.73 | $13.62 | $13.67 | $13.67 | 9,105 |
2023-04-04 | $13.78 | $13.84 | $13.78 | $13.84 | $13.76 | 262 |
2023-04-03 | $13.72 | $13.84 | $13.72 | $13.81 | $13.74 | 5,606 |
2023-03-31 | $13.86 | $13.86 | $13.75 | $13.80 | $13.73 | 4,384 |
2023-03-30 | $13.76 | $13.79 | $13.71 | $13.77 | $13.70 | 4,889 |
2023-03-29 | $13.55 | $13.60 | $13.55 | $13.60 | $13.52 | 5,213 |
2023-03-28 | $13.39 | $13.45 | $13.34 | $13.43 | $13.36 | 1,710 |
2023-03-27 | $13.40 | $13.45 | $13.36 | $13.41 | $13.34 | 3,278 |
2023-03-24 | $13.27 | $13.32 | $13.26 | $13.32 | $13.25 | 2,568 |
2023-03-23 | $13.55 | $13.62 | $13.43 | $13.43 | $13.36 | 3,639 |
2023-03-22 | $13.56 | $13.56 | $13.47 | $13.51 | $13.44 | 1,427 |
2023-03-21 | $13.50 | $13.51 | $13.50 | $13.51 | $13.44 | 1,072 |
2023-03-20 | $13.23 | $13.43 | $13.23 | $13.35 | $13.28 | 3,613 |
2023-03-17 | $13.21 | $13.25 | $13.21 | $13.21 | $13.14 | 3,630 |
2023-03-16 | $13.19 | $13.36 | $13.17 | $13.35 | $13.28 | 4,272 |
2023-03-15 | $13.27 | $13.29 | $13.18 | $13.27 | $13.20 | 3,278 |
2023-03-14 | $13.75 | $13.77 | $13.68 | $13.77 | $13.70 | 1,443 |
2023-03-13 | $13.60 | $13.66 | $13.60 | $13.60 | $13.53 | 1,957 |
2023-03-10 | $13.71 | $13.79 | $13.66 | $13.66 | $13.59 | 9,272 |
2023-03-09 | $13.90 | $13.93 | $13.78 | $13.78 | $13.71 | 3,767 |
2023-03-08 | $13.90 | $13.91 | $13.85 | $13.91 | $13.83 | 947 |
2023-03-07 | $14.16 | $14.16 | $13.83 | $13.84 | $13.77 | 5,745 |
2023-03-06 | $14.16 | $14.20 | $14.16 | $14.18 | $14.10 | 3,540 |
2023-03-03 | $14.04 | $14.23 | $14.04 | $14.17 | $14.10 | 2,253 |
2023-03-02 | $14.04 | $14.10 | $13.98 | $14.10 | $13.95 | 48,253 |
2023-03-01 | $14.09 | $14.11 | $14.07 | $14.11 | $13.96 | 4,148 |
2023-02-28 | $14.03 | $14.06 | $13.97 | $14.00 | $13.86 | 3,614 |
2023-02-27 | $14.06 | $14.07 | $14.02 | $14.04 | $13.89 | 10,966 |
2023-02-24 | $13.94 | $13.94 | $13.90 | $13.92 | $13.78 | 1,234 |
2023-02-23 | $14.06 | $14.11 | $14.02 | $14.11 | $13.96 | 3,641 |
2023-02-22 | $14.14 | $14.23 | $14.07 | $14.08 | $13.93 | 9,448 |
2023-02-21 | $14.20 | $14.26 | $14.16 | $14.23 | $14.08 | 3,755 |
2023-02-17 | $14.21 | $14.29 | $14.19 | $14.29 | $14.14 | 789 |
2023-02-16 | $14.15 | $14.28 | $14.15 | $14.20 | $14.05 | 3,054 |
2023-02-15 | $14.10 | $14.18 | $14.09 | $14.18 | $14.03 | 2,012 |
2023-02-14 | $14.28 | $14.31 | $14.22 | $14.31 | $14.16 | 1,958 |
2023-02-13 | $14.11 | $14.26 | $14.11 | $14.19 | $14.04 | 9,869 |
2023-02-10 | $14.16 | $14.20 | $14.13 | $14.20 | $14.20 | 2,912 |
2023-02-09 | $14.33 | $14.33 | $14.20 | $14.20 | $14.20 | 4,784 |
2023-02-08 | $14.22 | $14.27 | $14.15 | $14.20 | $14.20 | 3,472 |
2023-02-07 | $14.15 | $14.25 | $14.09 | $14.25 | $14.25 | 23,421 |
2023-02-06 | $14.14 | $14.19 | $14.11 | $14.19 | $14.19 | 5,370 |
2023-02-03 | $14.45 | $14.45 | $13.97 | $14.23 | $14.23 | 50,209 |
2023-02-02 | $14.78 | $14.78 | $14.62 | $14.69 | $14.61 | 12,465 |
2023-02-01 | $14.50 | $14.73 | $14.44 | $14.73 | $14.64 | 6,862 |
2023-01-31 | $14.42 | $14.52 | $14.42 | $14.51 | $14.43 | 11,881 |
2023-01-30 | $14.63 | $14.63 | $14.51 | $14.51 | $14.43 | 2,993 |
2023-01-27 | $14.62 | $14.67 | $14.54 | $14.67 | $14.59 | 4,481 |
2023-01-26 | $14.64 | $14.65 | $14.60 | $14.63 | $14.55 | 3,987 |
2023-01-25 | $14.60 | $14.70 | $14.60 | $14.67 | $14.59 | 2,812 |
2023-01-24 | $14.47 | $14.63 | $14.47 | $14.63 | $14.55 | 9,114 |
2023-01-23 | $14.54 | $14.60 | $14.50 | $14.60 | $14.52 | 1,497 |
2023-01-20 | $14.42 | $14.54 | $14.42 | $14.50 | $14.42 | 5,484 |
2023-01-19 | $14.38 | $14.38 | $14.32 | $14.37 | $14.29 | 2,517 |
2023-01-18 | $14.55 | $14.59 | $14.36 | $14.36 | $14.28 | 8,281 |
2023-01-17 | $14.46 | $14.47 | $14.38 | $14.39 | $14.31 | 2,194 |
2023-01-13 | $14.37 | $14.50 | $14.33 | $14.40 | $14.32 | 4,704 |
2023-01-12 | $14.31 | $14.53 | $14.30 | $14.41 | $14.33 | 9,913 |
2023-01-11 | $14.69 | $14.69 | $14.10 | $14.23 | $14.15 | 9,631 |
2023-01-10 | $14.09 | $14.16 | $14.07 | $14.13 | $14.05 | 3,857 |
2023-01-09 | $14.09 | $14.32 | $14.08 | $14.08 | $14.00 | 5,056 |
2023-01-06 | $13.74 | $14.05 | $13.74 | $14.05 | $13.97 | 7,646 |
2023-01-05 | $13.73 | $13.76 | $13.72 | $13.74 | $13.66 | 51,915 |
2023-01-04 | $13.81 | $13.90 | $13.76 | $13.79 | $13.72 | 101,618 |
2023-01-03 | $13.63 | $13.67 | $13.61 | $13.65 | $13.57 | 7,156 |
2022-12-30 | $13.55 | $13.55 | $13.43 | $13.45 | $13.37 | 3,399 |
2022-12-29 | $13.50 | $13.60 | $13.50 | $13.60 | $13.52 | 5,676 |
2022-12-28 | $13.73 | $13.74 | $13.53 | $13.53 | $13.32 | 2,704 |
2022-12-27 | $13.54 | $13.71 | $13.54 | $13.71 | $13.50 | 3,322 |
2022-12-23 | $13.54 | $13.59 | $13.52 | $13.59 | $13.38 | 16,293 |
2022-12-22 | $13.57 | $13.57 | $13.48 | $13.51 | $13.30 | 653 |
2022-12-21 | $13.50 | $13.82 | $13.50 | $13.62 | $13.41 | 19,355 |
2022-12-20 | $13.42 | $13.45 | $13.36 | $13.36 | $13.15 | 9,563 |
2022-12-19 | $13.41 | $13.41 | $13.39 | $13.39 | $13.18 | 5,650 |
2022-12-16 | $13.36 | $13.40 | $13.31 | $13.38 | $13.17 | 7,465 |
2022-12-15 | $13.65 | $13.65 | $13.40 | $13.45 | $13.24 | 4,959 |
2022-12-14 | $13.81 | $13.82 | $13.76 | $13.80 | $13.59 | 5,694 |
2022-12-13 | $14.00 | $14.00 | $13.70 | $13.70 | $13.49 | 2,152 |
2022-12-12 | $13.63 | $13.63 | $13.48 | $13.56 | $13.34 | 1,716 |
2022-12-09 | $13.65 | $13.69 | $13.61 | $13.64 | $13.43 | 1,823 |
2022-12-08 | $13.46 | $13.56 | $13.45 | $13.56 | $13.35 | 3,414 |
2022-12-07 | $13.44 | $13.44 | $13.43 | $13.43 | $13.22 | 1,021 |
2022-12-06 | $13.48 | $13.49 | $13.38 | $13.49 | $13.28 | 3,304 |
2022-12-05 | $13.65 | $13.65 | $13.42 | $13.44 | $13.44 | 2,251 |
2022-12-02 | $13.50 | $13.70 | $13.50 | $13.70 | $13.62 | 6,525 |
2022-12-01 | $13.57 | $13.68 | $13.56 | $13.56 | $13.48 | 4,422 |
2022-11-30 | $13.32 | $13.46 | $13.32 | $13.46 | $13.38 | 826 |
2022-11-29 | $13.33 | $13.33 | $13.33 | $13.33 | $13.25 | 94 |
2022-11-28 | $13.34 | $13.34 | $13.22 | $13.22 | $13.14 | 2,290 |
2022-11-25 | $13.43 | $13.43 | $13.38 | $13.38 | $13.30 | 327 |
2022-11-23 | $13.31 | $13.31 | $13.25 | $13.25 | $13.17 | 126 |
2022-11-22 | $13.18 | $13.18 | $13.18 | $13.18 | $13.10 | 140 |
2022-11-21 | $13.02 | $13.02 | $12.93 | $12.93 | $12.85 | 1,841 |
2022-11-18 | $13.17 | $13.17 | $13.17 | $13.17 | $13.09 | 133 |
2022-11-17 | $12.99 | $13.09 | $12.96 | $13.09 | $13.01 | 3,014 |
2022-11-16 | $13.08 | $13.08 | $13.07 | $13.07 | $12.99 | 2,023 |
2022-11-15 | $13.19 | $13.19 | $13.03 | $13.03 | $12.95 | 564 |
2022-11-14 | $13.06 | $13.14 | $13.06 | $13.11 | $13.03 | 1,129 |
2022-11-11 | $12.98 | $13.16 | $12.98 | $13.06 | $12.98 | 4,417 |
2022-11-10 | $12.52 | $12.87 | $12.52 | $12.78 | $12.70 | 9,884 |
2022-11-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.21 | 803 |
2022-11-08 | $12.46 | $12.46 | $12.37 | $12.37 | $12.30 | 298 |
2022-11-07 | $12.34 | $12.34 | $12.34 | $12.34 | $12.27 | 97 |
2022-11-04 | $11.96 | $12.18 | $11.96 | $12.18 | $12.18 | 1,916 |
2022-11-03 | $11.66 | $11.68 | $11.66 | $11.68 | $11.68 | 659 |
2022-11-02 | $12.13 | $12.13 | $11.81 | $11.81 | $11.73 | 2,391 |
2022-11-01 | $12.13 | $12.22 | $12.07 | $12.10 | $12.02 | 3,144 |
2022-10-31 | $11.94 | $11.99 | $11.90 | $11.90 | $11.82 | 522 |
2022-10-28 | $12.03 | $12.05 | $11.94 | $12.05 | $11.97 | 946 |
2022-10-27 | $12.05 | $12.08 | $12.03 | $12.03 | $11.95 | 970 |
2022-10-26 | $12.09 | $12.09 | $12.06 | $12.06 | $11.97 | 372 |
2022-10-25 | $11.88 | $11.88 | $11.88 | $11.88 | $11.80 | 166 |
2022-10-24 | $11.65 | $11.75 | $11.65 | $11.68 | $11.60 | 2,543 |
2022-10-21 | $11.44 | $11.73 | $11.44 | $11.73 | $11.65 | 420 |
2022-10-20 | $11.53 | $11.53 | $11.53 | $11.53 | $11.45 | 71 |
2022-10-19 | $11.54 | $11.54 | $11.54 | $11.54 | $11.46 | 61 |
2022-10-18 | $11.62 | $11.67 | $11.62 | $11.67 | $11.58 | 930 |
2022-10-17 | $11.52 | $11.63 | $11.52 | $11.63 | $11.55 | 3,594 |
2022-10-14 | $11.48 | $11.48 | $11.27 | $11.27 | $11.19 | 1,560 |
2022-10-13 | $11.01 | $11.46 | $11.01 | $11.46 | $11.38 | 1,135 |
2022-10-12 | $11.10 | $11.12 | $11.06 | $11.06 | $10.98 | 347 |
2022-10-11 | $11.20 | $11.40 | $11.16 | $11.16 | $11.08 | 3,852 |
2022-10-10 | $11.41 | $11.41 | $11.39 | $11.41 | $11.33 | 1,292 |
2022-10-07 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 460 |
2022-10-06 | $11.71 | $11.71 | $11.50 | $11.50 | $11.42 | 1,576 |
2022-10-05 | $11.81 | $11.90 | $11.71 | $11.87 | $11.87 | 1,261 |
2022-10-04 | $11.88 | $12.04 | $11.88 | $12.04 | $11.96 | 8,558 |
2022-10-03 | $11.58 | $11.76 | $11.58 | $11.74 | $11.66 | 2,192 |
2022-09-30 | $11.47 | $11.52 | $11.43 | $11.44 | $11.44 | 509 |
2022-09-29 | $11.35 | $11.41 | $11.35 | $11.41 | $11.41 | 301 |
2022-09-28 | $11.38 | $11.58 | $11.38 | $11.51 | $11.51 | 913 |
2022-09-27 | $11.60 | $11.60 | $11.47 | $11.47 | $11.47 | 711 |
2022-09-26 | $11.74 | $11.74 | $11.53 | $11.53 | $11.53 | 1,412 |
2022-09-23 | $12.05 | $12.05 | $11.90 | $11.91 | $11.91 | 761 |
2022-09-22 | $12.34 | $12.35 | $12.28 | $12.28 | $12.28 | 464 |
2022-09-21 | $12.47 | $12.47 | $12.30 | $12.30 | $12.30 | 760 |
2022-09-20 | $12.53 | $12.53 | $12.42 | $12.42 | $12.42 | 2,658 |
2022-09-19 | $12.53 | $12.72 | $12.53 | $12.63 | $12.63 | 2,982 |
2022-09-16 | $12.53 | $12.64 | $12.53 | $12.58 | $12.58 | 2,884 |
2022-09-15 | $12.71 | $12.74 | $12.62 | $12.62 | $12.62 | 805 |
2022-09-14 | $12.79 | $12.80 | $12.71 | $12.80 | $12.80 | 1,252 |
2022-09-13 | $12.92 | $12.93 | $12.68 | $12.68 | $12.68 | 6,109 |
2022-09-12 | $13.20 | $13.20 | $13.11 | $13.18 | $13.18 | 1,243 |
2022-09-09 | $12.85 | $13.00 | $12.85 | $13.00 | $13.00 | 1,272 |
2022-09-08 | $12.56 | $12.57 | $12.56 | $12.57 | $12.57 | 409 |
2022-09-07 | $12.53 | $12.72 | $12.53 | $12.72 | $12.72 | 1,110 |
2022-09-06 | $12.57 | $12.68 | $12.57 | $12.57 | $12.57 | 1,929 |
2022-09-02 | $12.95 | $12.99 | $12.76 | $12.76 | $12.68 | 345 |
2022-09-01 | $12.87 | $12.87 | $12.74 | $12.82 | $12.73 | 1,288 |
2022-08-31 | $13.03 | $13.03 | $12.98 | $13.02 | $12.94 | 757 |
2022-08-30 | $13.26 | $13.26 | $13.07 | $13.07 | $12.99 | 3,465 |
2022-08-29 | $13.23 | $13.26 | $13.23 | $13.26 | $13.17 | 815 |
2022-08-26 | $13.25 | $13.25 | $13.16 | $13.24 | $13.15 | 1,514 |
2022-08-25 | $13.32 | $13.44 | $13.32 | $13.44 | $13.35 | 891 |
2022-08-24 | $13.35 | $13.38 | $13.31 | $13.31 | $13.22 | 3,338 |
2022-08-23 | $13.45 | $13.45 | $13.39 | $13.39 | $13.30 | 1,053 |
2022-08-22 | $13.38 | $13.41 | $13.36 | $13.36 | $13.27 | 1,207 |
2022-08-19 | $13.65 | $13.65 | $13.58 | $13.59 | $13.50 | 1,054 |
2022-08-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.71 | 95 |
2022-08-17 | $13.90 | $13.90 | $13.84 | $13.87 | $13.78 | 1,060 |
2022-08-16 | $13.88 | $14.11 | $13.88 | $14.11 | $14.02 | 1,047 |
2022-08-15 | $13.91 | $13.94 | $13.91 | $13.94 | $13.85 | 438 |
2022-08-12 | $14.08 | $14.10 | $14.08 | $14.10 | $14.01 | 272 |
2022-08-11 | $14.14 | $14.14 | $14.14 | $14.14 | $14.05 | 418 |
2022-08-10 | $14.01 | $14.11 | $14.01 | $14.11 | $14.02 | 1,641 |
2022-08-09 | $13.69 | $13.85 | $13.69 | $13.78 | $13.69 | 1,691 |
2022-08-08 | $13.70 | $13.73 | $13.70 | $13.70 | $13.61 | 328 |
2022-08-05 | $13.65 | $13.76 | $13.65 | $13.76 | $13.67 | 1,641 |
2022-08-04 | $13.65 | $13.73 | $13.65 | $13.68 | $13.59 | 817 |
2022-08-03 | $13.70 | $13.70 | $13.70 | $13.70 | $13.61 | 246 |
2022-08-02 | $13.75 | $13.75 | $13.58 | $13.63 | $13.46 | 1,344 |
2022-08-01 | $13.80 | $13.81 | $13.75 | $13.81 | $13.64 | 944 |
2022-07-29 | $13.65 | $13.77 | $13.65 | $13.77 | $13.60 | 1,882 |
2022-07-28 | $13.59 | $13.66 | $13.57 | $13.66 | $13.49 | 287 |
2022-07-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.37 | 183 |
2022-07-26 | $13.36 | $13.43 | $13.36 | $13.38 | $13.22 | 1,397 |
2022-07-25 | $13.39 | $13.48 | $13.39 | $13.48 | $13.31 | 1,009 |
2022-07-22 | $13.35 | $13.35 | $13.28 | $13.32 | $13.16 | 1,245 |
2022-07-21 | $13.34 | $13.36 | $13.31 | $13.36 | $13.20 | 684 |
2022-07-20 | $13.45 | $13.45 | $13.31 | $13.35 | $13.19 | 607 |
2022-07-19 | $13.36 | $13.53 | $13.36 | $13.45 | $13.28 | 4,233 |
2022-07-18 | $13.27 | $13.38 | $13.21 | $13.21 | $13.05 | 2,273 |
2022-07-15 | $13.06 | $13.08 | $13.06 | $13.08 | $12.92 | 328 |
2022-07-14 | $12.92 | $12.98 | $12.84 | $12.92 | $12.76 | 3,881 |
2022-07-13 | $13.15 | $13.37 | $13.15 | $13.26 | $13.10 | 2,310 |
2022-07-12 | $13.34 | $13.44 | $13.30 | $13.33 | $13.17 | 4,941 |
2022-07-11 | $13.31 | $13.32 | $13.22 | $13.26 | $13.09 | 3,194 |
2022-07-08 | $13.38 | $13.45 | $13.38 | $13.45 | $13.28 | 4,627 |
2022-07-07 | $13.44 | $13.44 | $13.39 | $13.42 | $13.25 | 2,353 |
2022-07-06 | $13.12 | $13.23 | $13.12 | $13.21 | $13.05 | 3,011 |
2022-07-05 | $13.50 | $13.50 | $13.30 | $13.38 | $13.13 | 11,640 |
2022-07-01 | $13.83 | $13.89 | $13.67 | $13.89 | $13.63 | 1,583 |
2022-06-30 | $13.81 | $13.83 | $13.81 | $13.83 | $13.58 | 354 |
2022-06-29 | $13.67 | $14.00 | $13.67 | $13.90 | $13.64 | 1,011 |
2022-06-28 | $14.22 | $14.22 | $14.01 | $14.01 | $13.75 | 3,912 |
2022-06-27 | $14.02 | $14.08 | $13.98 | $14.07 | $13.81 | 10,283 |
2022-06-24 | $13.99 | $14.02 | $13.97 | $14.02 | $13.76 | 1,361 |
2022-06-23 | $13.81 | $13.81 | $13.62 | $13.74 | $13.49 | 5,865 |
2022-06-22 | $13.68 | $13.94 | $13.68 | $13.80 | $13.55 | 9,536 |
2022-06-21 | $13.93 | $14.00 | $13.93 | $13.94 | $13.68 | 849 |
2022-06-17 | $13.98 | $13.98 | $13.80 | $13.88 | $13.62 | 2,694 |
2022-06-16 | $13.98 | $13.98 | $13.98 | $13.98 | $13.72 | 1,358 |
2022-06-15 | $14.16 | $14.35 | $14.16 | $14.35 | $14.09 | 1,488 |
2022-06-14 | $14.14 | $14.14 | $13.87 | $13.97 | $13.71 | 2,654 |
2022-06-13 | $14.11 | $14.20 | $14.05 | $14.10 | $13.84 | 1,806 |
2022-06-10 | $14.37 | $14.44 | $14.37 | $14.37 | $14.11 | 3,438 |
2022-06-09 | $14.94 | $14.98 | $14.68 | $14.79 | $14.52 | 8,524 |
2022-06-08 | $15.10 | $15.10 | $15.03 | $15.05 | $14.77 | 3,675 |
2022-06-07 | $15.15 | $15.35 | $15.15 | $15.35 | $15.07 | 1,015 |
2022-06-06 | $15.31 | $15.44 | $15.31 | $15.31 | $15.03 | 3,317 |
2022-06-03 | $15.31 | $15.31 | $15.22 | $15.28 | $15.00 | 731 |
2022-06-02 | $15.30 | $15.47 | $15.27 | $15.47 | $15.11 | 1,252 |
2022-06-01 | $15.15 | $15.21 | $15.09 | $15.16 | $14.81 | 2,799 |
2022-05-31 | $15.41 | $15.44 | $15.31 | $15.37 | $15.01 | 4,468 |
2022-05-27 | $15.39 | $15.45 | $15.38 | $15.44 | $15.08 | 784 |
2022-05-26 | $15.34 | $15.34 | $15.33 | $15.34 | $14.98 | 403 |
2022-05-25 | $15.19 | $15.30 | $15.11 | $15.30 | $14.94 | 8,293 |
2022-05-24 | $15.18 | $15.26 | $15.13 | $15.20 | $14.84 | 1,502 |
2022-05-23 | $15.03 | $15.16 | $15.03 | $15.16 | $14.81 | 1,005 |
2022-05-20 | $14.81 | $14.83 | $14.77 | $14.83 | $14.48 | 722 |
2022-05-19 | $14.79 | $14.87 | $14.79 | $14.85 | $14.50 | 314 |
2022-05-18 | $14.83 | $14.83 | $14.66 | $14.67 | $14.33 | 1,657 |
2022-05-17 | $14.87 | $14.89 | $14.87 | $14.89 | $14.54 | 1,604 |
2022-05-16 | $14.62 | $14.63 | $14.62 | $14.62 | $14.28 | 701 |
2022-05-13 | $14.39 | $14.54 | $14.39 | $14.54 | $14.20 | 850 |
2022-05-12 | $14.30 | $14.30 | $14.22 | $14.22 | $13.88 | 627 |
2022-05-11 | $14.41 | $14.53 | $14.30 | $14.35 | $14.01 | 1,362 |
2022-05-10 | $14.37 | $14.37 | $14.26 | $14.30 | $13.97 | 1,544 |
2022-05-09 | $14.41 | $14.43 | $14.25 | $14.25 | $13.92 | 4,610 |
2022-05-06 | $14.50 | $14.60 | $14.44 | $14.58 | $14.24 | 2,140 |
2022-05-05 | $14.91 | $14.91 | $14.60 | $14.63 | $14.29 | 2,253 |
2022-05-04 | $14.76 | $15.09 | $14.75 | $15.09 | $14.74 | 6,169 |
2022-05-03 | $14.79 | $14.90 | $14.79 | $14.88 | $14.46 | 1,431 |
2022-05-02 | $14.75 | $14.75 | $14.65 | $14.71 | $14.30 | 3,418 |
2022-04-29 | $14.89 | $14.90 | $14.72 | $14.72 | $14.31 | 374 |
2022-04-28 | $14.81 | $15.00 | $14.81 | $14.94 | $14.52 | 4,989 |
2022-04-27 | $14.75 | $14.89 | $14.75 | $14.81 | $14.40 | 33,906 |
2022-04-26 | $14.96 | $14.96 | $14.76 | $14.76 | $14.35 | 616 |
2022-04-25 | $15.01 | $15.14 | $14.94 | $15.14 | $14.72 | 4,257 |
2022-04-22 | $15.32 | $15.32 | $15.20 | $15.20 | $14.77 | 3,790 |
2022-04-21 | $15.47 | $15.47 | $15.35 | $15.35 | $14.92 | 5,514 |
2022-04-20 | $15.61 | $15.76 | $15.58 | $15.76 | $15.32 | 12,862 |
2022-04-19 | $15.43 | $15.43 | $15.34 | $15.34 | $14.91 | 800 |
2022-04-18 | $15.55 | $15.58 | $15.52 | $15.54 | $15.10 | 4,288 |
2022-04-14 | $15.59 | $15.59 | $15.59 | $15.59 | $15.15 | 248 |
2022-04-13 | $15.44 | $15.61 | $15.44 | $15.57 | $15.13 | 1,267 |
2022-04-12 | $15.46 | $15.55 | $15.46 | $15.55 | $15.11 | 630 |
2022-04-11 | $15.50 | $15.53 | $15.46 | $15.53 | $15.10 | 5,763 |
2022-04-08 | $15.51 | $15.53 | $15.40 | $15.51 | $15.51 | 3,694 |
2022-04-07 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 96 |
2022-04-06 | $15.42 | $15.42 | $15.39 | $15.39 | $15.39 | 343 |
2022-04-05 | $15.51 | $15.55 | $15.45 | $15.49 | $15.49 | 6,373 |
2022-04-04 | $15.67 | $15.67 | $15.62 | $15.65 | $15.58 | 1,322 |
2022-04-01 | $15.53 | $15.53 | $15.53 | $15.53 | $15.46 | 318 |
2022-03-31 | $15.62 | $15.62 | $15.53 | $15.53 | $15.46 | 2,661 |
2022-03-30 | $15.70 | $15.70 | $15.70 | $15.70 | $15.63 | 174 |
2022-03-29 | $15.57 | $15.65 | $15.57 | $15.65 | $15.58 | 1,603 |
2022-03-28 | $15.33 | $15.47 | $15.27 | $15.47 | $15.40 | 5,393 |
2022-03-25 | $15.39 | $15.41 | $15.39 | $15.41 | $15.34 | 1,172 |
2022-03-24 | $15.21 | $15.39 | $15.21 | $15.35 | $15.28 | 1,074 |
2022-03-23 | $15.27 | $15.29 | $15.23 | $15.23 | $15.16 | 731 |
2022-03-22 | $15.42 | $15.43 | $15.40 | $15.41 | $15.34 | 3,989 |
2022-03-21 | $15.42 | $15.42 | $15.26 | $15.26 | $15.19 | 960 |
2022-03-18 | $15.16 | $15.34 | $15.11 | $15.32 | $15.25 | 2,914 |
2022-03-17 | $15.00 | $15.23 | $15.00 | $15.23 | $15.16 | 3,001 |
2022-03-16 | $15.02 | $15.06 | $14.74 | $15.06 | $14.99 | 4,257 |
2022-03-15 | $14.69 | $14.75 | $14.69 | $14.74 | $14.68 | 714 |
2022-03-14 | $14.82 | $14.84 | $14.70 | $14.70 | $14.64 | 1,391 |
2022-03-11 | $14.90 | $14.90 | $14.55 | $14.68 | $14.62 | 6,800 |
2022-03-10 | $14.76 | $14.78 | $14.64 | $14.75 | $14.69 | 10,069 |
2022-03-09 | $14.97 | $14.97 | $14.84 | $14.84 | $14.78 | 1,397 |
2022-03-08 | $14.20 | $14.49 | $14.20 | $14.43 | $14.37 | 19,813 |
2022-03-07 | $14.41 | $14.41 | $14.15 | $14.19 | $14.13 | 4,012 |
2022-03-04 | $14.55 | $14.61 | $14.47 | $14.51 | $14.45 | 2,363 |
2022-03-03 | $14.98 | $14.98 | $14.80 | $14.84 | $14.78 | 2,035 |
2022-03-02 | $15.12 | $15.12 | $15.07 | $15.07 | $14.94 | 1,641 |
2022-03-01 | $15.10 | $15.10 | $14.81 | $14.85 | $14.72 | 3,191 |
2022-02-28 | $15.16 | $15.23 | $15.08 | $15.17 | $15.03 | 2,462 |
2022-02-25 | $15.28 | $15.41 | $15.28 | $15.40 | $15.26 | 2,837 |
2022-02-24 | $15.00 | $15.10 | $14.81 | $15.06 | $14.93 | 11,236 |
2022-02-23 | $15.56 | $15.58 | $15.48 | $15.48 | $15.34 | 1,610 |
2022-02-22 | $15.63 | $15.65 | $15.50 | $15.55 | $15.41 | 4,386 |
2022-02-18 | $15.80 | $15.80 | $15.79 | $15.79 | $15.65 | 1,169 |
2022-02-17 | $15.91 | $15.91 | $15.84 | $15.85 | $15.71 | 1,473 |
2022-02-16 | $15.99 | $16.02 | $15.91 | $16.02 | $15.88 | 1,777 |
2022-02-15 | $15.89 | $15.98 | $15.89 | $15.97 | $15.83 | 2,936 |
2022-02-14 | $15.83 | $15.83 | $15.74 | $15.75 | $15.61 | 3,153 |
2022-02-11 | $16.15 | $16.15 | $15.89 | $15.89 | $15.75 | 1,858 |
2022-02-10 | $16.22 | $16.30 | $16.13 | $16.13 | $15.98 | 1,657 |
2022-02-09 | $16.25 | $16.25 | $16.18 | $16.24 | $16.09 | 598 |
2022-02-08 | $16.01 | $16.09 | $16.01 | $16.09 | $15.94 | 827 |
2022-02-07 | $15.96 | $15.97 | $15.96 | $15.97 | $15.83 | 795 |
2022-02-04 | $15.84 | $15.98 | $15.84 | $15.96 | $15.82 | 7,437 |
2022-02-03 | $16.05 | $16.06 | $15.97 | $16.01 | $15.86 | 1,912 |
2022-02-02 | $15.92 | $16.20 | $15.92 | $15.97 | $15.76 | 1,924 |
2022-02-01 | $15.85 | $15.95 | $15.85 | $15.95 | $15.74 | 1,082 |
2022-01-31 | $15.65 | $15.89 | $15.65 | $15.89 | $15.68 | 26,280 |
2022-01-28 | $15.77 | $15.77 | $15.77 | $15.77 | $15.56 | 164 |
2022-01-27 | $15.90 | $15.90 | $15.75 | $15.77 | $15.56 | 2,933 |
2022-01-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.73 | 357 |
2022-01-25 | $15.77 | $15.77 | $15.72 | $15.75 | $15.55 | 486 |
2022-01-24 | $15.69 | $15.77 | $15.48 | $15.77 | $15.56 | 2,428 |
2022-01-21 | $15.99 | $16.01 | $15.85 | $15.91 | $15.70 | 9,500 |
2022-01-20 | $16.24 | $16.25 | $16.02 | $16.06 | $15.85 | 2,670 |
2022-01-19 | $16.28 | $16.28 | $16.20 | $16.20 | $15.99 | 2,825 |
2022-01-18 | $16.07 | $16.23 | $16.06 | $16.17 | $15.96 | 5,540 |
2022-01-14 | $16.20 | $16.26 | $16.20 | $16.26 | $16.05 | 704 |
2022-01-13 | $16.38 | $16.38 | $16.17 | $16.21 | $15.99 | 3,036 |
2022-01-12 | $16.15 | $16.22 | $16.15 | $16.22 | $16.00 | 3,844 |
2022-01-11 | $16.00 | $16.08 | $15.79 | $16.08 | $15.87 | 10,690 |
2022-01-10 | $15.96 | $15.96 | $15.82 | $15.90 | $15.69 | 4,156 |
2022-01-07 | $15.92 | $15.99 | $15.90 | $15.96 | $15.75 | 3,176 |
2022-01-06 | $15.79 | $15.86 | $15.77 | $15.78 | $15.57 | 2,875 |
2022-01-05 | $16.00 | $16.00 | $15.79 | $15.79 | $15.58 | 2,623 |
2022-01-04 | $15.88 | $15.90 | $15.82 | $15.87 | $15.66 | 988 |
2022-01-03 | $15.73 | $15.74 | $15.68 | $15.74 | $15.54 | 1,822 |
2021-12-31 | $15.60 | $15.70 | $15.60 | $15.70 | $15.49 | 2,572 |
2021-12-30 | $15.73 | $15.77 | $15.65 | $15.65 | $15.44 | 590 |
2021-12-29 | $15.84 | $15.84 | $15.83 | $15.83 | $15.50 | 300 |
2021-12-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.45 | 203 |
2021-12-27 | $15.58 | $15.76 | $15.58 | $15.76 | $15.43 | 6,862 |
2021-12-23 | $15.66 | $15.70 | $15.65 | $15.70 | $15.37 | 2,254 |
2021-12-22 | $15.41 | $15.60 | $15.41 | $15.60 | $15.27 | 3,769 |
2021-12-21 | $15.45 | $15.60 | $15.45 | $15.58 | $15.25 | 2,753 |
2021-12-20 | $15.32 | $15.32 | $15.22 | $15.23 | $14.91 | 6,280 |
2021-12-17 | $15.40 | $15.42 | $15.37 | $15.37 | $15.05 | 848 |
2021-12-16 | $15.53 | $15.54 | $15.47 | $15.52 | $15.19 | 5,929 |
2021-12-15 | $15.26 | $15.47 | $15.26 | $15.47 | $15.15 | 4,460 |
2021-12-14 | $15.24 | $15.38 | $15.24 | $15.38 | $15.06 | 2,213 |
2021-12-13 | $15.25 | $15.30 | $15.20 | $15.20 | $14.88 | 1,457 |
2021-12-10 | $15.42 | $15.42 | $15.39 | $15.39 | $15.07 | 1,022 |
2021-12-09 | $15.26 | $15.30 | $15.26 | $15.29 | $14.97 | 1,875 |
2021-12-08 | $15.40 | $15.40 | $15.37 | $15.38 | $15.05 | 22,556 |
2021-12-07 | $15.35 | $15.40 | $15.35 | $15.40 | $15.07 | 797 |
2021-12-06 | $15.17 | $15.23 | $15.16 | $15.23 | $14.91 | 3,069 |
2021-12-03 | $15.18 | $15.18 | $14.99 | $14.99 | $14.68 | 4,287 |
2021-12-02 | $15.16 | $15.20 | $15.16 | $15.20 | $14.81 | 2,083 |
2021-12-01 | $15.29 | $15.29 | $14.98 | $15.01 | $14.63 | 188,765 |
2021-11-30 | $15.21 | $15.21 | $15.03 | $15.10 | $14.72 | 2,561 |
2021-11-29 | $15.18 | $15.24 | $15.15 | $15.21 | $14.82 | 1,735 |
2021-11-26 | $15.07 | $15.09 | $15.04 | $15.06 | $14.68 | 6,826 |
2021-11-24 | $15.43 | $15.43 | $15.43 | $15.43 | $15.04 | 356 |
2021-11-23 | $15.41 | $15.49 | $15.41 | $15.44 | $15.05 | 4,482 |
2021-11-22 | $15.28 | $15.50 | $15.28 | $15.34 | $14.95 | 6,328 |
2021-11-19 | $15.18 | $15.27 | $15.18 | $15.23 | $14.84 | 9,335 |
2021-11-18 | $15.36 | $15.45 | $15.36 | $15.41 | $15.02 | 1,059 |
2021-11-17 | $15.37 | $15.46 | $15.37 | $15.46 | $15.07 | 15,708 |
2021-11-16 | $15.43 | $15.43 | $15.37 | $15.38 | $14.99 | 6,491 |
2021-11-15 | $15.47 | $15.50 | $15.44 | $15.45 | $15.06 | 3,700 |
2021-11-12 | $15.53 | $15.53 | $15.48 | $15.48 | $15.09 | 1,423 |
2021-11-11 | $15.58 | $15.58 | $15.54 | $15.54 | $15.14 | 943 |
2021-11-10 | $15.64 | $15.65 | $15.55 | $15.55 | $15.15 | 1,241 |
2021-11-09 | $15.73 | $15.73 | $15.65 | $15.65 | $15.25 | 2,269 |
2021-11-08 | $15.76 | $15.77 | $15.70 | $15.74 | $15.34 | 2,054 |
2021-11-05 | $15.60 | $15.76 | $15.60 | $15.71 | $15.31 | 8,115 |
2021-11-04 | $15.72 | $15.72 | $15.62 | $15.64 | $15.24 | 6,619 |
2021-11-03 | $15.60 | $15.79 | $15.60 | $15.75 | $15.35 | 1,207 |
2021-11-02 | $15.80 | $15.80 | $15.72 | $15.74 | $15.27 | 5,223 |
2021-11-01 | $15.83 | $15.83 | $15.75 | $15.82 | $15.35 | 3,145 |
2021-10-29 | $15.78 | $15.78 | $15.67 | $15.73 | $15.26 | 4,256 |
2021-10-28 | $15.64 | $15.64 | $15.64 | $15.64 | $15.18 | 56 |
2021-10-27 | $15.70 | $15.70 | $15.64 | $15.64 | $15.18 | 923 |
2021-10-26 | $15.62 | $15.64 | $15.62 | $15.63 | $15.17 | 4,741 |
2021-10-25 | $15.50 | $15.60 | $15.50 | $15.56 | $15.10 | 6,387 |
2021-10-22 | $15.65 | $15.65 | $15.53 | $15.58 | $15.12 | 874 |
2021-10-21 | $15.67 | $15.67 | $15.55 | $15.56 | $15.10 | 5,138 |
2021-10-20 | $15.60 | $15.68 | $15.52 | $15.68 | $15.21 | 2,458 |
2021-10-19 | $15.56 | $15.58 | $15.53 | $15.56 | $15.10 | 7,767 |
2021-10-18 | $15.45 | $15.53 | $15.45 | $15.48 | $15.03 | 2,434 |
2021-10-15 | $15.51 | $15.58 | $15.51 | $15.56 | $15.09 | 4,314 |
2021-10-14 | $15.58 | $15.59 | $15.53 | $15.53 | $15.07 | 4,383 |
2021-10-13 | $15.38 | $15.45 | $15.38 | $15.45 | $14.99 | 657 |
2021-10-12 | $15.38 | $15.40 | $15.30 | $15.34 | $14.89 | 1,033 |
2021-10-11 | $15.40 | $15.40 | $15.31 | $15.31 | $14.86 | 794 |
2021-10-08 | $15.37 | $15.37 | $15.37 | $15.37 | $14.92 | 191 |
2021-10-07 | $15.29 | $15.37 | $15.29 | $15.37 | $14.92 | 5,166 |
2021-10-06 | $15.28 | $15.31 | $15.28 | $15.28 | $14.83 | 20,947 |
2021-10-05 | $15.41 | $15.44 | $15.41 | $15.43 | $14.98 | 2,686 |
2021-10-04 | $15.37 | $15.40 | $15.30 | $15.30 | $14.78 | 3,314 |
2021-10-01 | $15.27 | $15.37 | $15.26 | $15.36 | $14.84 | 1,400 |
2021-09-30 | $15.47 | $15.47 | $15.30 | $15.30 | $14.78 | 3,572 |
2021-09-29 | $15.29 | $15.38 | $15.27 | $15.33 | $14.81 | 3,999 |
2021-09-28 | $15.52 | $15.52 | $15.35 | $15.35 | $14.83 | 3,281 |
2021-09-27 | $15.52 | $15.65 | $15.52 | $15.65 | $15.12 | 2,089 |
2021-09-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.98 | 396 |
2021-09-23 | $15.62 | $15.62 | $15.58 | $15.58 | $15.05 | 47,217 |
2021-09-22 | $15.42 | $15.49 | $15.37 | $15.43 | $14.91 | 1,696 |
2021-09-21 | $15.30 | $15.39 | $15.30 | $15.31 | $14.79 | 5,682 |
2021-09-20 | $15.19 | $15.28 | $15.12 | $15.23 | $14.72 | 3,970 |
2021-09-17 | $15.77 | $15.77 | $15.60 | $15.60 | $15.07 | 4,365 |
2021-09-16 | $15.85 | $15.90 | $15.80 | $15.90 | $15.36 | 4,777 |
2021-09-15 | $15.90 | $15.95 | $15.87 | $15.93 | $15.39 | 4,048 |
2021-09-14 | $15.95 | $15.95 | $15.84 | $15.87 | $15.33 | 3,646 |
2021-09-13 | $16.00 | $16.05 | $15.96 | $15.96 | $15.42 | 9,341 |
2021-09-10 | $16.00 | $16.00 | $15.73 | $15.73 | $15.20 | 8,140 |
2021-09-09 | $15.87 | $15.88 | $15.87 | $15.87 | $15.33 | 1,115 |
2021-09-08 | $15.95 | $15.95 | $15.93 | $15.94 | $15.40 | 577 |
2021-09-07 | $15.93 | $16.01 | $15.93 | $15.95 | $15.41 | 2,134 |
2021-09-03 | $16.03 | $16.04 | $16.03 | $16.04 | $15.49 | 513 |
2021-09-02 | $16.20 | $16.20 | $16.08 | $16.11 | $15.49 | 9,258 |
2021-09-01 | $16.01 | $16.07 | $16.01 | $16.05 | $15.44 | 1,153 |
2021-08-31 | $15.90 | $16.00 | $15.90 | $15.95 | $15.34 | 1,271 |
2021-08-30 | $15.97 | $16.01 | $15.97 | $16.01 | $15.40 | 724 |
2021-08-27 | $15.97 | $16.01 | $15.97 | $16.01 | $15.40 | 2,789 |
2021-08-26 | $15.89 | $15.93 | $15.86 | $15.86 | $15.26 | 1,960 |
2021-08-25 | $15.93 | $15.97 | $15.92 | $15.97 | $15.36 | 876 |
2021-08-24 | $15.97 | $15.97 | $15.90 | $15.96 | $15.35 | 830 |
2021-08-23 | $15.84 | $15.97 | $15.84 | $15.93 | $15.32 | 1,809 |
2021-08-20 | $15.72 | $15.82 | $15.72 | $15.80 | $15.21 | 2,426 |
2021-08-19 | $15.80 | $15.86 | $15.71 | $15.75 | $15.16 | 23,021 |
2021-08-18 | $15.96 | $15.99 | $15.96 | $15.97 | $15.36 | 3,488 |
2021-08-17 | $15.99 | $15.99 | $15.90 | $15.94 | $15.34 | 2,362 |
2021-08-16 | $16.03 | $16.15 | $16.00 | $16.11 | $15.49 | 1,142 |
2021-08-13 | $16.11 | $16.17 | $16.11 | $16.14 | $15.53 | 4,667 |
2021-08-12 | $16.16 | $16.16 | $16.16 | $16.16 | $15.55 | 423 |
2021-08-11 | $16.15 | $16.16 | $16.15 | $16.16 | $15.55 | 786 |
2021-08-10 | $16.03 | $16.07 | $15.99 | $16.03 | $15.42 | 4,215 |
2021-08-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.49 | 650 |
2021-08-06 | $16.05 | $16.05 | $15.99 | $16.02 | $15.41 | 3,617 |
2021-08-05 | $15.96 | $16.03 | $15.96 | $15.99 | $15.38 | 2,584 |
2021-08-04 | $16.07 | $16.07 | $15.95 | $15.95 | $15.34 | 5,051 |
2021-08-03 | $16.01 | $16.01 | $16.01 | $16.01 | $15.34 | 321 |
2021-08-02 | $16.08 | $16.08 | $15.96 | $16.03 | $15.36 | 4,355 |
2021-07-30 | $16.05 | $16.05 | $15.86 | $15.86 | $15.20 | 1,539 |
2021-07-29 | $16.08 | $16.13 | $16.06 | $16.09 | $15.41 | 1,421 |
2021-07-28 | $16.05 | $16.05 | $15.98 | $16.02 | $15.35 | 1,497 |
2021-07-27 | $16.08 | $16.08 | $16.08 | $16.08 | $15.41 | 234 |
2021-07-26 | $16.04 | $16.08 | $16.04 | $16.08 | $15.41 | 1,587 |
2021-07-23 | $15.96 | $15.96 | $15.93 | $15.96 | $15.29 | 1,980 |
2021-07-22 | $15.83 | $15.83 | $15.83 | $15.83 | $15.17 | 388 |
2021-07-21 | $15.81 | $15.88 | $15.76 | $15.80 | $15.14 | 3,528 |
2021-07-20 | $15.50 | $15.62 | $15.50 | $15.62 | $14.97 | 3,431 |
2021-07-19 | $15.61 | $15.61 | $15.38 | $15.46 | $14.81 | 82,303 |
2021-07-16 | $15.92 | $15.92 | $15.86 | $15.86 | $15.20 | 1,214 |
2021-07-15 | $16.03 | $16.03 | $15.95 | $15.95 | $15.28 | 2,006 |
2021-07-14 | $16.19 | $16.19 | $16.07 | $16.09 | $15.42 | 24,406 |
2021-07-13 | $16.13 | $16.19 | $16.11 | $16.11 | $15.43 | 4,847 |
2021-07-12 | $16.16 | $16.21 | $16.16 | $16.21 | $15.53 | 874 |
2021-07-09 | $16.09 | $16.14 | $16.09 | $16.14 | $15.47 | 2,841 |
2021-07-08 | $15.80 | $15.92 | $15.80 | $15.88 | $15.21 | 3,012 |
2021-07-07 | $16.08 | $16.12 | $15.96 | $15.96 | $15.29 | 2,900 |
2021-07-06 | $16.28 | $16.28 | $16.01 | $16.05 | $15.38 | 2,885 |
2021-07-02 | $16.23 | $16.26 | $16.21 | $16.21 | $15.47 | 2,813 |
2021-07-01 | $16.20 | $16.20 | $16.12 | $16.15 | $15.42 | 1,176 |
2021-06-30 | $16.13 | $16.13 | $16.07 | $16.09 | $15.36 | 1,165 |
2021-06-29 | $16.16 | $16.21 | $16.16 | $16.16 | $15.43 | 1,356 |
2021-06-28 | $16.32 | $16.33 | $16.19 | $16.23 | $15.49 | 7,334 |
2021-06-25 | $16.36 | $16.40 | $16.35 | $16.39 | $15.64 | 3,494 |
2021-06-24 | $16.37 | $16.44 | $16.37 | $16.40 | $15.65 | 8,752 |
2021-06-23 | $16.39 | $16.39 | $16.28 | $16.28 | $15.54 | 10,961 |
2021-06-22 | $16.40 | $16.40 | $16.27 | $16.35 | $15.60 | 4,208 |
2021-06-21 | $16.14 | $16.37 | $16.14 | $16.37 | $15.62 | 5,515 |
2021-06-18 | $16.16 | $16.16 | $16.02 | $16.06 | $15.33 | 5,103 |
2021-06-17 | $16.59 | $16.59 | $16.42 | $16.42 | $15.67 | 7,393 |
2021-06-16 | $16.73 | $16.73 | $16.55 | $16.58 | $15.82 | 1,575 |
2021-06-15 | $16.75 | $16.75 | $16.71 | $16.73 | $15.97 | 888 |
2021-06-14 | $16.69 | $16.78 | $16.68 | $16.72 | $15.96 | 825 |
2021-06-11 | $16.62 | $16.69 | $16.62 | $16.67 | $15.91 | 3,836 |
2021-06-10 | $16.74 | $16.74 | $16.64 | $16.65 | $15.89 | 5,468 |
2021-06-09 | $16.70 | $16.70 | $16.64 | $16.64 | $15.88 | 14,123 |
2021-06-08 | $16.60 | $16.75 | $16.60 | $16.73 | $15.97 | 2,868 |
2021-06-07 | $16.61 | $16.73 | $16.61 | $16.73 | $15.97 | 3,208 |
2021-06-04 | $16.59 | $16.62 | $16.57 | $16.58 | $15.83 | 4,399 |
2021-06-03 | $16.64 | $16.64 | $16.52 | $16.52 | $15.77 | 4,495 |
2021-06-02 | $16.73 | $16.73 | $16.71 | $16.71 | $15.89 | 1,801 |
2021-06-01 | $16.79 | $16.81 | $16.73 | $16.73 | $15.91 | 3,805 |
2021-05-28 | $16.66 | $16.69 | $16.61 | $16.69 | $15.87 | 845 |
2021-05-27 | $16.63 | $16.63 | $16.58 | $16.62 | $15.81 | 11,361 |
2021-05-26 | $16.55 | $16.55 | $16.50 | $16.50 | $15.69 | 1,262 |
2021-05-25 | $16.59 | $16.59 | $16.36 | $16.36 | $15.56 | 4,861 |
2021-05-24 | $16.58 | $16.60 | $16.52 | $16.56 | $15.75 | 4,024 |
2021-05-21 | $16.58 | $16.58 | $16.47 | $16.47 | $15.66 | 3,338 |
2021-05-20 | $16.48 | $16.52 | $16.44 | $16.52 | $15.71 | 4,219 |
2021-05-19 | $16.42 | $16.42 | $16.26 | $16.35 | $15.55 | 2,353 |
2021-05-18 | $16.62 | $16.62 | $16.52 | $16.52 | $15.71 | 948 |
2021-05-17 | $16.41 | $16.56 | $16.41 | $16.55 | $15.74 | 4,553 |
2021-05-14 | $16.44 | $16.51 | $16.44 | $16.49 | $15.68 | 3,885 |
2021-05-13 | $16.16 | $16.32 | $16.16 | $16.27 | $15.47 | 6,013 |
2021-05-12 | $16.44 | $16.44 | $16.30 | $16.31 | $15.51 | 2,165 |
2021-05-11 | $16.36 | $16.49 | $16.30 | $16.37 | $15.57 | 16,230 |
2021-05-10 | $16.62 | $16.70 | $16.54 | $16.55 | $15.74 | 8,346 |
2021-05-07 | $16.42 | $16.56 | $16.42 | $16.56 | $15.75 | 5,520 |
2021-05-06 | $16.24 | $16.36 | $16.23 | $16.34 | $15.54 | 3,869 |
2021-05-05 | $16.15 | $16.24 | $16.15 | $16.21 | $15.41 | 9,094 |
2021-05-04 | $16.17 | $16.17 | $15.97 | $16.05 | $15.21 | 1,048 |
2021-05-03 | $16.01 | $16.15 | $15.98 | $16.11 | $15.27 | 2,881 |
2021-04-30 | $15.93 | $15.94 | $15.85 | $15.85 | $15.02 | 6,226 |
2021-04-29 | $16.03 | $16.05 | $16.01 | $16.05 | $15.21 | 1,561 |
2021-04-28 | $15.99 | $16.06 | $15.99 | $16.06 | $15.22 | 95,984 |
2021-04-27 | $16.00 | $16.00 | $15.97 | $15.98 | $15.14 | 1,206 |
2021-04-26 | $15.89 | $16.03 | $15.89 | $15.97 | $15.13 | 3,862 |
2021-04-23 | $15.87 | $15.89 | $15.81 | $15.88 | $15.05 | 14,604 |
2021-04-22 | $15.89 | $15.90 | $15.75 | $15.75 | $14.93 | 2,162 |
2021-04-21 | $15.74 | $15.90 | $15.74 | $15.87 | $15.03 | 1,086 |
2021-04-20 | $15.94 | $15.94 | $15.76 | $15.80 | $14.97 | 8,187 |
2021-04-19 | $16.18 | $16.18 | $16.13 | $16.13 | $15.29 | 584 |
2021-04-16 | $16.01 | $16.06 | $15.98 | $16.03 | $15.19 | 4,911 |
2021-04-15 | $15.89 | $15.96 | $15.89 | $15.96 | $15.12 | 9,882 |
2021-04-14 | $15.89 | $15.90 | $15.82 | $15.85 | $15.02 | 6,564 |
2021-04-13 | $15.80 | $15.83 | $15.80 | $15.81 | $14.98 | 1,217 |
2021-04-12 | $15.88 | $15.88 | $15.80 | $15.84 | $15.01 | 2,540 |
2021-04-09 | $15.88 | $15.88 | $15.81 | $15.87 | $15.03 | 8,376 |
2021-04-08 | $16.04 | $16.04 | $15.86 | $15.95 | $15.11 | 5,080 |
2021-04-07 | $15.97 | $15.97 | $15.87 | $15.87 | $15.04 | 4,198 |
2021-04-06 | $15.87 | $15.88 | $15.80 | $15.84 | $15.01 | 1,909 |
2021-04-05 | $15.93 | $16.02 | $15.91 | $16.00 | $15.16 | 9,813 |
2021-04-01 | $15.73 | $15.77 | $15.67 | $15.77 | $14.89 | 1,327 |
2021-03-31 | $15.68 | $15.68 | $15.67 | $15.67 | $14.80 | 509 |
2021-03-30 | $15.76 | $15.76 | $15.69 | $15.71 | $14.83 | 1,363 |
2021-03-29 | $15.73 | $15.76 | $15.73 | $15.73 | $14.85 | 1,329 |
2021-03-26 | $15.61 | $15.74 | $15.60 | $15.74 | $14.86 | 1,979 |
2021-03-25 | $15.48 | $15.48 | $15.33 | $15.41 | $14.55 | 3,915 |
2021-03-24 | $15.45 | $15.45 | $15.45 | $15.45 | $14.58 | 775 |
2021-03-23 | $15.48 | $15.57 | $15.41 | $15.41 | $14.55 | 827 |
2021-03-22 | $15.66 | $15.68 | $15.59 | $15.59 | $14.72 | 4,707 |
2021-03-19 | $15.64 | $15.74 | $15.57 | $15.70 | $14.82 | 11,083 |
2021-03-18 | $15.91 | $15.91 | $15.74 | $15.74 | $14.86 | 2,551 |
2021-03-17 | $15.81 | $15.95 | $15.77 | $15.91 | $15.02 | 2,432 |
2021-03-16 | $15.85 | $15.89 | $15.85 | $15.85 | $14.96 | 6,384 |
2021-03-15 | $15.94 | $15.94 | $15.82 | $15.84 | $14.95 | 3,115 |
2021-03-12 | $15.77 | $15.94 | $15.77 | $15.94 | $15.05 | 7,007 |
2021-03-11 | $15.82 | $15.86 | $15.77 | $15.85 | $14.96 | 1,071 |
2021-03-10 | $15.65 | $15.76 | $15.64 | $15.76 | $14.88 | 5,123 |
2021-03-09 | $15.61 | $15.65 | $15.61 | $15.64 | $14.77 | 716 |
2021-03-08 | $15.48 | $15.56 | $15.48 | $15.56 | $14.69 | 855 |
2021-03-05 | $15.43 | $15.52 | $15.33 | $15.52 | $14.65 | 4,220 |
2021-03-04 | $15.41 | $15.55 | $15.24 | $15.31 | $14.46 | 21,857 |
2021-03-03 | $15.32 | $15.42 | $15.32 | $15.35 | $14.49 | 4,856 |
2021-03-02 | $15.38 | $15.49 | $15.38 | $15.48 | $14.56 | 80,101 |
2021-03-01 | $15.45 | $15.48 | $15.45 | $15.45 | $14.53 | 4,277 |
2021-02-26 | $15.31 | $15.31 | $15.24 | $15.26 | $14.35 | 4,589 |
2021-02-25 | $15.80 | $15.85 | $15.53 | $15.53 | $14.61 | 5,228 |
2021-02-24 | $15.57 | $15.73 | $15.57 | $15.66 | $14.73 | 7,744 |
2021-02-23 | $15.40 | $15.52 | $15.40 | $15.48 | $14.56 | 9,289 |
2021-02-22 | $15.26 | $15.30 | $15.26 | $15.30 | $14.39 | 1,147 |
2021-02-19 | $15.18 | $15.36 | $15.18 | $15.24 | $14.33 | 4,636 |
2021-02-18 | $15.10 | $15.10 | $15.08 | $15.09 | $14.19 | 1,643 |
2021-02-17 | $15.26 | $15.26 | $15.10 | $15.21 | $14.31 | 5,738 |
2021-02-16 | $15.21 | $15.34 | $15.21 | $15.25 | $14.34 | 3,131 |
2021-02-12 | $14.95 | $15.02 | $14.94 | $15.01 | $14.12 | 24,666 |
2021-02-11 | $15.02 | $15.09 | $14.95 | $14.98 | $14.09 | 24,369 |
2021-02-10 | $14.89 | $14.95 | $14.89 | $14.95 | $14.06 | 2,677 |
2021-02-09 | $14.95 | $14.95 | $14.88 | $14.95 | $14.06 | 2,461 |
2021-02-08 | $15.00 | $15.06 | $14.91 | $14.96 | $14.07 | 9,719 |
2021-02-05 | $14.80 | $14.87 | $14.80 | $14.86 | $13.98 | 7,442 |
2021-02-04 | $14.64 | $14.72 | $14.62 | $14.69 | $13.82 | 2,131 |
2021-02-03 | $14.64 | $14.72 | $14.64 | $14.72 | $13.84 | 9,035 |
2021-02-02 | $14.61 | $14.64 | $14.56 | $14.64 | $13.72 | 8,207 |
2021-02-01 | $14.63 | $14.63 | $14.49 | $14.49 | $13.58 | 2,925 |
2021-01-29 | $14.80 | $14.80 | $14.80 | $14.80 | $13.86 | 598 |
2021-01-28 | $14.72 | $14.86 | $14.72 | $14.80 | $13.86 | 3,698 |
2021-01-27 | $14.79 | $14.86 | $14.67 | $14.71 | $13.78 | 5,758 |
2021-01-26 | $14.94 | $14.95 | $14.92 | $14.95 | $14.01 | 1,544 |
2021-01-25 | $14.70 | $14.85 | $14.70 | $14.85 | $13.92 | 2,201 |
2021-01-22 | $14.97 | $14.97 | $14.88 | $14.91 | $13.97 | 3,028 |
2021-01-21 | $15.12 | $15.12 | $15.04 | $15.06 | $14.11 | 1,999 |
2021-01-20 | $15.14 | $15.16 | $15.04 | $15.16 | $14.21 | 7,751 |
2021-01-19 | $15.05 | $15.10 | $15.04 | $15.10 | $14.15 | 2,411 |
2021-01-15 | $15.00 | $15.15 | $15.00 | $15.10 | $14.15 | 2,174 |
2021-01-14 | $15.22 | $15.43 | $15.22 | $15.35 | $14.38 | 13,460 |
2021-01-13 | $15.27 | $15.27 | $15.19 | $15.19 | $14.23 | 5,965 |
2021-01-12 | $15.16 | $15.18 | $15.11 | $15.17 | $14.22 | 7,597 |
2021-01-11 | $15.01 | $15.20 | $15.01 | $15.17 | $14.21 | 8,598 |
2021-01-08 | $15.46 | $15.46 | $15.22 | $15.39 | $14.43 | 8,070 |
2021-01-07 | $15.37 | $15.38 | $15.37 | $15.38 | $14.41 | 1,057 |
2021-01-06 | $15.18 | $15.38 | $15.18 | $15.31 | $14.35 | 6,698 |
2021-01-05 | $14.89 | $15.01 | $14.82 | $15.01 | $14.07 | 1,422 |
2021-01-04 | $14.90 | $14.90 | $14.63 | $14.68 | $13.76 | 3,222 |
2020-12-31 | $14.78 | $14.78 | $14.54 | $14.67 | $13.74 | 23,549 |
2020-12-30 | $14.90 | $14.90 | $14.83 | $14.83 | $13.90 | 2,713 |
2020-12-29 | $14.90 | $14.91 | $14.83 | $14.84 | $13.86 | 5,986 |
2020-12-28 | $14.94 | $14.94 | $14.83 | $14.83 | $13.85 | 460 |
2020-12-24 | $14.80 | $14.80 | $14.80 | $14.80 | $13.82 | 1,643 |
2020-12-23 | $14.76 | $14.76 | $14.68 | $14.69 | $13.72 | 11,451 |
2020-12-22 | $14.50 | $14.50 | $14.44 | $14.44 | $13.48 | 3,594 |
2020-12-21 | $14.31 | $14.54 | $14.25 | $14.54 | $13.58 | 2,246 |
2020-12-18 | $14.81 | $14.81 | $14.76 | $14.76 | $13.78 | 2,466 |
2020-12-17 | $14.76 | $14.82 | $14.70 | $14.70 | $13.73 | 9,312 |
2020-12-16 | $14.69 | $14.75 | $14.68 | $14.75 | $13.77 | 4,627 |
2020-12-15 | $14.61 | $14.69 | $14.57 | $14.67 | $13.70 | 6,882 |
2020-12-14 | $14.69 | $14.69 | $14.56 | $14.57 | $13.60 | 17,710 |
2020-12-11 | $14.50 | $14.54 | $14.46 | $14.54 | $13.58 | 2,369 |
2020-12-10 | $14.48 | $14.70 | $14.48 | $14.62 | $13.65 | 8,049 |
2020-12-09 | $14.58 | $14.66 | $14.53 | $14.61 | $13.64 | 14,586 |
2020-12-08 | $14.60 | $14.60 | $14.56 | $14.57 | $13.61 | 2,785 |
2020-12-07 | $14.64 | $14.64 | $14.58 | $14.58 | $13.61 | 1,615 |
2020-12-04 | $14.65 | $14.69 | $14.62 | $14.65 | $13.68 | 1,157 |
2020-12-03 | $14.53 | $14.59 | $14.46 | $14.46 | $13.50 | 9,649 |
2020-12-02 | $14.48 | $14.48 | $14.32 | $14.46 | $13.45 | 9,616 |
2020-12-01 | $14.33 | $14.41 | $14.33 | $14.41 | $13.41 | 2,937 |
2020-11-30 | $14.40 | $14.40 | $14.05 | $14.05 | $13.07 | 4,946 |
2020-11-27 | $14.55 | $14.55 | $14.55 | $14.55 | $13.54 | 156 |
2020-11-25 | $14.44 | $14.55 | $14.44 | $14.55 | $13.54 | 710 |
2020-11-24 | $14.01 | $14.01 | $14.01 | $14.01 | $13.03 | 105 |
2020-11-23 | $14.05 | $14.12 | $13.99 | $14.01 | $13.03 | 15,045 |
2020-11-20 | $13.85 | $13.90 | $13.84 | $13.90 | $12.93 | 2,331 |
2020-11-19 | $13.79 | $13.93 | $13.79 | $13.93 | $12.96 | 5,788 |
2020-11-18 | $13.95 | $13.95 | $13.85 | $13.85 | $12.89 | 1,329 |
2020-11-17 | $13.75 | $13.88 | $13.75 | $13.88 | $12.91 | 594 |
2020-11-16 | $13.71 | $13.76 | $13.71 | $13.72 | $12.77 | 3,025 |
2020-11-13 | $13.34 | $13.35 | $13.33 | $13.35 | $12.42 | 543 |
2020-11-12 | $13.26 | $13.27 | $13.09 | $13.12 | $12.20 | 8,774 |
2020-11-11 | $13.39 | $13.42 | $13.38 | $13.38 | $12.45 | 1,017 |
2020-11-10 | $13.25 | $13.45 | $13.25 | $13.39 | $12.46 | 4,385 |
2020-11-09 | $12.94 | $13.08 | $12.86 | $12.90 | $12.00 | 13,482 |
2020-11-06 | $12.27 | $12.27 | $12.21 | $12.21 | $11.36 | 837 |
2020-11-05 | $12.11 | $12.20 | $12.11 | $12.15 | $11.30 | 2,937 |
2020-11-04 | $11.87 | $11.98 | $11.87 | $11.98 | $11.14 | 744 |
2020-11-03 | $11.90 | $12.02 | $11.90 | $12.01 | $11.13 | 3,474 |
2020-11-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.56 | 208 |
2020-10-30 | $11.48 | $11.49 | $11.40 | $11.40 | $10.56 | 3,331 |
2020-10-29 | $11.40 | $11.43 | $11.40 | $11.43 | $10.59 | 859 |
2020-10-28 | $11.54 | $11.54 | $11.43 | $11.44 | $10.59 | 2,698 |
2020-10-27 | $11.89 | $11.89 | $11.89 | $11.89 | $11.01 | 1,264 |
2020-10-26 | $12.24 | $12.24 | $12.01 | $12.07 | $11.18 | 5,815 |
2020-10-23 | $12.34 | $12.34 | $12.34 | $12.34 | $11.43 | 294 |
2020-10-22 | $12.13 | $12.13 | $12.13 | $12.13 | $11.24 | 208 |
2020-10-21 | $12.18 | $12.18 | $12.18 | $12.18 | $11.28 | 268 |
2020-10-20 | $12.33 | $12.35 | $12.20 | $12.23 | $11.33 | 558 |
2020-10-19 | $12.18 | $12.18 | $12.18 | $12.18 | $11.28 | 272 |
2020-10-16 | $12.12 | $12.20 | $12.12 | $12.18 | $11.28 | 6,113 |
2020-10-15 | $12.12 | $12.17 | $12.10 | $12.17 | $11.27 | 737 |
2020-10-14 | $12.41 | $12.42 | $12.36 | $12.38 | $11.46 | 3,028 |
2020-10-13 | $12.33 | $12.36 | $12.33 | $12.35 | $11.44 | 2,667 |
2020-10-12 | $12.55 | $12.56 | $12.55 | $12.56 | $11.63 | 878 |
2020-10-09 | $12.49 | $12.55 | $12.49 | $12.55 | $11.63 | 1,830 |
2020-10-08 | $12.37 | $12.37 | $12.37 | $12.37 | $11.46 | 728 |
2020-10-07 | $12.23 | $12.23 | $12.23 | $12.23 | $11.33 | 143 |
2020-10-06 | $12.41 | $12.41 | $12.23 | $12.23 | $11.33 | 4,301 |
2020-10-05 | $12.24 | $12.26 | $12.22 | $12.25 | $11.35 | 6,422 |
2020-10-02 | $11.92 | $12.05 | $11.92 | $12.05 | $11.12 | 416 |
2020-10-01 | $11.93 | $11.98 | $11.92 | $11.95 | $11.02 | 8,618 |
2020-09-30 | $11.96 | $11.98 | $11.94 | $11.98 | $11.05 | 1,078 |
2020-09-29 | $11.93 | $11.95 | $11.92 | $11.92 | $10.99 | 2,244 |
2020-09-28 | $11.96 | $12.00 | $11.96 | $12.00 | $11.07 | 1,363 |
2020-09-25 | $11.70 | $11.70 | $11.68 | $11.69 | $10.78 | 1,382 |
2020-09-24 | $11.75 | $11.82 | $11.75 | $11.77 | $10.85 | 1,680 |
2020-09-23 | $11.94 | $11.94 | $11.75 | $11.75 | $10.84 | 770 |
2020-09-22 | $11.97 | $11.97 | $11.82 | $11.84 | $10.92 | 4,041 |
2020-09-21 | $12.05 | $12.05 | $11.90 | $11.98 | $11.05 | 1,508 |
2020-09-18 | $12.46 | $12.46 | $12.33 | $12.35 | $11.39 | 2,647 |
2020-09-17 | $12.56 | $12.63 | $12.52 | $12.63 | $11.65 | 3,619 |
2020-09-16 | $12.61 | $12.66 | $12.61 | $12.66 | $11.68 | 517 |
2020-09-15 | $12.70 | $12.70 | $12.65 | $12.66 | $11.68 | 7,879 |
2020-09-14 | $12.63 | $12.67 | $12.62 | $12.65 | $11.67 | 4,436 |
2020-09-11 | $12.55 | $12.55 | $12.47 | $12.53 | $11.55 | 6,052 |
2020-09-10 | $12.70 | $12.70 | $12.47 | $12.47 | $11.51 | 14,251 |
2020-09-09 | $12.69 | $12.70 | $12.68 | $12.68 | $11.70 | 3,836 |
2020-09-08 | $12.55 | $12.55 | $12.42 | $12.42 | $11.46 | 5,187 |
2020-09-04 | $12.77 | $12.77 | $12.55 | $12.66 | $11.67 | 5,107 |
2020-09-03 | $12.87 | $12.87 | $12.62 | $12.62 | $11.65 | 1,328 |
2020-09-02 | $12.75 | $12.87 | $12.73 | $12.87 | $11.82 | 1,759 |
2020-09-01 | $12.78 | $12.78 | $12.75 | $12.75 | $11.71 | 3,221 |
2020-08-31 | $12.90 | $12.92 | $12.83 | $12.83 | $11.79 | 1,277 |
2020-08-28 | $12.90 | $12.90 | $12.90 | $12.90 | $11.86 | 211 |
2020-08-27 | $12.82 | $12.82 | $12.77 | $12.78 | $11.75 | 985 |
2020-08-26 | $12.83 | $12.88 | $12.83 | $12.88 | $11.84 | 1,483 |
2020-08-25 | $12.83 | $12.83 | $12.69 | $12.78 | $11.75 | 4,769 |
2020-08-24 | $12.64 | $12.75 | $12.64 | $12.74 | $11.71 | 3,362 |
2020-08-21 | $12.54 | $12.55 | $12.47 | $12.55 | $11.53 | 813 |
2020-08-20 | $12.64 | $12.64 | $12.63 | $12.63 | $11.61 | 841 |
2020-08-19 | $12.75 | $12.76 | $12.67 | $12.67 | $11.64 | 32,471 |
2020-08-18 | $12.78 | $12.78 | $12.76 | $12.76 | $11.73 | 430 |
2020-08-17 | $12.77 | $12.79 | $12.77 | $12.79 | $11.75 | 593 |
2020-08-14 | $12.80 | $12.80 | $12.74 | $12.78 | $11.75 | 1,914 |
2020-08-13 | $12.93 | $12.93 | $12.86 | $12.86 | $11.82 | 215 |
2020-08-12 | $13.00 | $13.04 | $12.98 | $12.99 | $11.94 | 2,468 |
2020-08-11 | $12.88 | $12.90 | $12.84 | $12.84 | $11.80 | 9,529 |
2020-08-10 | $12.53 | $12.61 | $12.53 | $12.61 | $11.59 | 1,633 |
2020-08-07 | $12.43 | $12.51 | $12.30 | $12.51 | $11.50 | 5,313 |
2020-08-06 | $12.53 | $12.63 | $12.48 | $12.60 | $11.58 | 4,330 |
2020-08-05 | $12.65 | $12.72 | $12.59 | $12.61 | $11.59 | 4,680 |
2020-08-04 | $12.29 | $12.56 | $12.29 | $12.56 | $11.50 | 14,016 |
2020-08-03 | $12.19 | $12.34 | $12.19 | $12.34 | $11.29 | 2,963 |
2020-07-31 | $12.36 | $12.36 | $12.20 | $12.20 | $11.17 | 2,797 |
2020-07-30 | $12.46 | $12.48 | $12.29 | $12.48 | $11.43 | 3,044 |
2020-07-29 | $12.73 | $12.76 | $12.73 | $12.76 | $11.69 | 407 |
2020-07-28 | $12.68 | $12.74 | $12.68 | $12.69 | $11.62 | 1,926 |
2020-07-27 | $12.74 | $12.74 | $12.68 | $12.73 | $11.65 | 1,036 |
2020-07-24 | $12.67 | $12.67 | $12.67 | $12.67 | $11.60 | 771 |
2020-07-23 | $12.83 | $12.83 | $12.83 | $12.83 | $11.75 | 628 |
2020-07-22 | $12.84 | $12.84 | $12.80 | $12.80 | $11.72 | 2,438 |
2020-07-21 | $12.74 | $12.86 | $12.74 | $12.80 | $11.72 | 3,138 |
2020-07-20 | $12.71 | $12.76 | $12.67 | $12.71 | $11.64 | 4,078 |
2020-07-17 | $12.62 | $12.68 | $12.62 | $12.68 | $11.61 | 2,062 |
2020-07-16 | $12.67 | $12.67 | $12.64 | $12.65 | $11.58 | 10,775 |
2020-07-15 | $12.67 | $12.67 | $12.66 | $12.66 | $11.59 | 489 |
2020-07-14 | $12.44 | $12.58 | $12.44 | $12.58 | $11.52 | 455 |
2020-07-13 | $12.46 | $12.49 | $12.45 | $12.45 | $11.40 | 6,595 |
2020-07-10 | $12.34 | $12.37 | $12.30 | $12.37 | $11.32 | 813 |
2020-07-09 | $12.33 | $12.33 | $12.13 | $12.13 | $11.11 | 1,301 |
2020-07-08 | $12.33 | $12.42 | $12.32 | $12.42 | $11.37 | 1,077 |
2020-07-07 | $12.46 | $12.46 | $12.34 | $12.34 | $11.30 | 3,142 |
2020-07-06 | $12.60 | $12.60 | $12.51 | $12.54 | $11.48 | 4,035 |
2020-07-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.27 | 0 |
2020-07-01 | $12.21 | $12.35 | $12.21 | $12.35 | $11.27 | 1,175 |
2020-06-30 | $12.25 | $12.25 | $12.25 | $12.25 | $11.17 | 107 |
2020-06-29 | $12.27 | $12.27 | $12.22 | $12.25 | $11.17 | 2,329 |
2020-06-26 | $12.11 | $12.15 | $12.10 | $12.10 | $11.04 | 7,451 |
2020-06-25 | $12.06 | $12.34 | $12.06 | $12.34 | $11.26 | 629 |
2020-06-24 | $12.34 | $12.34 | $12.18 | $12.20 | $11.13 | 3,245 |
2020-06-23 | $12.67 | $12.67 | $12.61 | $12.61 | $11.50 | 3,901 |
2020-06-22 | $12.48 | $12.54 | $12.42 | $12.50 | $11.40 | 2,764 |
2020-06-19 | $12.50 | $12.55 | $12.32 | $12.32 | $11.23 | 3,778 |
2020-06-18 | $12.51 | $12.55 | $12.48 | $12.49 | $11.40 | 4,743 |
2020-06-17 | $12.84 | $12.84 | $12.54 | $12.57 | $11.46 | 25,863 |
2020-06-16 | $12.80 | $12.88 | $12.62 | $12.64 | $11.53 | 55,199 |
2020-06-15 | $12.15 | $12.48 | $12.15 | $12.48 | $11.38 | 1,017 |
2020-06-12 | $12.39 | $12.41 | $12.34 | $12.41 | $11.32 | 2,859 |
2020-06-11 | $12.59 | $12.61 | $12.13 | $12.13 | $11.06 | 5,666 |
2020-06-10 | $13.25 | $13.25 | $13.08 | $13.08 | $11.93 | 5,320 |
2020-06-09 | $13.19 | $13.24 | $13.15 | $13.24 | $12.08 | 7,378 |
2020-06-08 | $13.39 | $13.50 | $13.38 | $13.49 | $12.31 | 5,993 |
2020-06-05 | $13.15 | $13.27 | $13.15 | $13.16 | $12.00 | 3,215 |
2020-06-04 | $12.82 | $12.82 | $12.78 | $12.78 | $11.65 | 954 |
2020-06-03 | $12.54 | $12.83 | $12.54 | $12.83 | $11.70 | 3,305 |
2020-06-02 | $12.35 | $12.41 | $12.33 | $12.40 | $11.27 | 5,999 |
2020-06-01 | $12.08 | $12.13 | $12.08 | $12.13 | $11.02 | 19,747 |
2020-05-29 | $11.75 | $11.75 | $11.62 | $11.73 | $10.66 | 1,745 |
2020-05-28 | $11.96 | $11.96 | $11.93 | $11.93 | $10.84 | 715 |
2020-05-27 | $11.72 | $11.83 | $11.72 | $11.83 | $10.75 | 1,000 |
2020-05-26 | $11.48 | $11.54 | $11.48 | $11.54 | $10.49 | 612 |
2020-05-22 | $10.98 | $10.99 | $10.98 | $10.99 | $9.99 | 1,091 |
2020-05-21 | $11.08 | $11.08 | $11.00 | $11.00 | $10.00 | 600 |
2020-05-20 | $11.14 | $11.15 | $11.14 | $11.15 | $10.13 | 446 |
2020-05-19 | $11.09 | $11.09 | $11.01 | $11.01 | $10.00 | 613 |
2020-05-18 | $11.07 | $11.25 | $11.07 | $11.25 | $10.23 | 798 |
2020-05-15 | $10.72 | $10.73 | $10.67 | $10.73 | $9.75 | 1,275 |
2020-05-14 | $10.60 | $10.74 | $10.48 | $10.74 | $9.76 | 6,014 |
2020-05-13 | $11.06 | $11.06 | $11.06 | $11.06 | $10.06 | 116 |
2020-05-12 | $11.17 | $11.18 | $11.06 | $11.06 | $10.06 | 1,862 |
2020-05-11 | $11.13 | $11.21 | $11.13 | $11.21 | $10.19 | 2,610 |
2020-05-08 | $11.23 | $11.33 | $11.23 | $11.29 | $10.26 | 2,699 |
2020-05-07 | $11.15 | $11.15 | $11.05 | $11.09 | $10.08 | 2,935 |
2020-05-06 | $11.02 | $11.04 | $10.97 | $10.97 | $9.97 | 1,357 |
2020-05-05 | $11.24 | $11.25 | $11.15 | $11.15 | $10.14 | 1,719 |
2020-05-04 | $11.17 | $11.17 | $10.94 | $11.11 | $10.05 | 10,753 |
2020-05-01 | $11.19 | $11.19 | $11.14 | $11.14 | $10.08 | 483 |
2020-04-30 | $11.55 | $11.55 | $11.37 | $11.44 | $10.35 | 19,769 |
2020-04-29 | $11.65 | $11.71 | $11.64 | $11.68 | $10.57 | 4,324 |
2020-04-28 | $11.41 | $11.41 | $11.23 | $11.23 | $10.16 | 1,714 |
2020-04-27 | $11.02 | $11.02 | $10.96 | $10.96 | $9.92 | 727 |
2020-04-24 | $10.82 | $10.82 | $10.82 | $10.82 | $9.79 | 395 |
2020-04-23 | $10.91 | $10.91 | $10.75 | $10.78 | $9.76 | 2,095 |
2020-04-22 | $10.79 | $10.80 | $10.74 | $10.78 | $9.76 | 3,698 |
2020-04-21 | $10.60 | $10.61 | $10.60 | $10.60 | $9.59 | 1,407 |
2020-04-20 | $10.98 | $10.98 | $10.76 | $10.80 | $9.77 | 2,501 |
2020-04-17 | $11.00 | $11.08 | $10.99 | $11.08 | $10.03 | 568 |
2020-04-16 | $10.75 | $10.75 | $10.75 | $10.75 | $9.73 | 217 |
2020-04-15 | $10.93 | $10.93 | $10.74 | $10.75 | $9.73 | 12,240 |
2020-04-14 | $11.37 | $11.37 | $11.25 | $11.31 | $10.23 | 5,325 |
2020-04-13 | $11.47 | $11.47 | $11.27 | $11.34 | $10.26 | 1,772 |
2020-04-09 | $11.38 | $11.40 | $11.36 | $11.40 | $10.32 | 851 |
2020-04-08 | $10.95 | $10.98 | $10.94 | $10.98 | $9.93 | 604 |
2020-04-07 | $11.18 | $11.18 | $10.80 | $10.80 | $9.77 | 2,358 |
2020-04-06 | $10.52 | $10.68 | $10.51 | $10.68 | $9.67 | 5,357 |
2020-04-03 | $10.28 | $10.28 | $10.15 | $10.15 | $9.19 | 7,034 |
2020-04-02 | $10.55 | $10.55 | $10.43 | $10.43 | $9.39 | 7,726 |
2020-04-01 | $10.58 | $10.58 | $10.29 | $10.29 | $9.27 | 3,369 |
2020-03-31 | $10.72 | $10.82 | $10.72 | $10.76 | $9.69 | 4,960 |
2020-03-30 | $10.66 | $10.71 | $10.62 | $10.71 | $9.65 | 8,848 |
2020-03-27 | $10.66 | $10.76 | $10.66 | $10.71 | $9.65 | 2,051 |
2020-03-26 | $10.80 | $11.17 | $10.80 | $11.12 | $10.01 | 1,507 |
2020-03-25 | $10.51 | $10.77 | $10.42 | $10.63 | $9.57 | 4,929 |
2020-03-24 | $9.85 | $10.12 | $9.85 | $10.10 | $9.09 | 9,652 |
2020-03-23 | $9.42 | $9.48 | $9.32 | $9.32 | $8.40 | 8,744 |
2020-03-20 | $9.95 | $9.95 | $9.63 | $9.63 | $8.68 | 1,857 |
2020-03-19 | $9.45 | $9.74 | $9.45 | $9.74 | $8.77 | 2,716 |
2020-03-18 | $9.85 | $9.90 | $9.45 | $9.68 | $8.72 | 15,943 |
2020-03-17 | $10.06 | $10.41 | $10.06 | $10.41 | $9.38 | 886 |
2020-03-16 | $10.10 | $10.41 | $10.01 | $10.01 | $9.01 | 3,986 |
2020-03-13 | $11.52 | $11.58 | $11.12 | $11.33 | $10.21 | 4,610 |
2020-03-12 | $11.64 | $11.64 | $10.77 | $10.95 | $9.87 | 12,459 |
2020-03-11 | $12.99 | $12.99 | $12.45 | $12.47 | $11.23 | 15,617 |
2020-03-10 | $13.27 | $13.31 | $12.85 | $13.19 | $11.88 | 9,401 |
2020-03-09 | $13.35 | $13.35 | $12.74 | $12.77 | $11.51 | 21,007 |
2020-03-06 | $14.24 | $14.26 | $14.17 | $14.22 | $12.81 | 7,686 |
2020-03-05 | $14.56 | $14.56 | $14.33 | $14.37 | $12.95 | 7,623 |
2020-03-04 | $14.79 | $14.84 | $14.65 | $14.83 | $13.36 | 11,079 |
2020-03-03 | $14.75 | $14.84 | $14.50 | $14.55 | $13.04 | 5,035 |
2020-03-02 | $14.47 | $14.63 | $14.40 | $14.63 | $13.11 | 46,098 |
2020-02-28 | $14.39 | $14.53 | $14.24 | $14.53 | $13.02 | 25,945 |
2020-02-27 | $15.00 | $15.11 | $14.84 | $14.84 | $13.30 | 11,310 |
2020-02-26 | $15.32 | $15.41 | $15.29 | $15.29 | $13.70 | 1,930 |
2020-02-25 | $15.70 | $15.70 | $15.34 | $15.34 | $13.75 | 3,890 |
2020-02-24 | $15.79 | $15.79 | $15.67 | $15.67 | $14.05 | 9,132 |
2020-02-21 | $16.28 | $16.37 | $16.27 | $16.37 | $14.67 | 3,637 |
2020-02-20 | $16.37 | $16.37 | $16.25 | $16.28 | $14.59 | 967 |
2020-02-19 | $16.42 | $16.42 | $16.39 | $16.40 | $14.70 | 4,274 |
2020-02-18 | $16.34 | $16.34 | $16.30 | $16.30 | $14.61 | 3,087 |
2020-02-14 | $16.43 | $16.43 | $16.36 | $16.37 | $14.67 | 663 |
2020-02-13 | $16.37 | $16.42 | $16.31 | $16.32 | $14.63 | 5,165 |
2020-02-12 | $16.42 | $16.44 | $16.40 | $16.44 | $14.74 | 3,094 |
2020-02-11 | $16.33 | $16.33 | $16.32 | $16.32 | $14.63 | 462 |
2020-02-10 | $16.15 | $16.15 | $16.14 | $16.15 | $14.47 | 1,670 |
2020-02-07 | $16.15 | $16.15 | $16.08 | $16.08 | $14.42 | 6,458 |
2020-02-06 | $16.24 | $16.24 | $16.17 | $16.17 | $14.50 | 2,660 |
2020-02-05 | $16.15 | $16.18 | $16.14 | $16.17 | $14.49 | 5,736 |
2020-02-04 | $16.15 | $16.23 | $16.15 | $16.16 | $14.42 | 25,329 |
2020-02-03 | $16.03 | $16.09 | $16.01 | $16.01 | $14.29 | 8,960 |
2020-01-31 | $16.19 | $16.19 | $16.02 | $16.03 | $14.31 | 6,841 |
2020-01-30 | $16.14 | $16.23 | $16.12 | $16.23 | $14.48 | 7,953 |
2020-01-29 | $16.32 | $16.32 | $16.23 | $16.24 | $14.49 | 13,091 |
2020-01-28 | $16.14 | $16.29 | $16.14 | $16.29 | $14.53 | 5,533 |
2020-01-27 | $16.27 | $16.27 | $16.07 | $16.11 | $14.38 | 21,939 |
2020-01-24 | $16.48 | $16.48 | $16.35 | $16.37 | $14.61 | 2,827 |
2020-01-23 | $16.40 | $16.47 | $16.40 | $16.46 | $14.69 | 2,057 |
2020-01-22 | $16.52 | $16.52 | $16.42 | $16.43 | $14.66 | 11,485 |
2020-01-21 | $16.56 | $16.56 | $16.41 | $16.42 | $14.65 | 91,514 |
2020-01-17 | $16.60 | $16.63 | $16.50 | $16.52 | $14.74 | 331,631 |
2020-01-16 | $16.48 | $16.60 | $16.48 | $16.51 | $14.73 | 9,055 |
2020-01-15 | $16.47 | $16.47 | $16.42 | $16.42 | $14.65 | 4,353 |
2020-01-14 | $16.38 | $16.43 | $16.37 | $16.43 | $14.66 | 673 |
2020-01-13 | $16.32 | $16.41 | $16.26 | $16.36 | $14.60 | 6,053 |
2020-01-10 | $16.30 | $16.34 | $16.19 | $16.29 | $14.54 | 40,248 |
2020-01-09 | $16.35 | $16.36 | $16.25 | $16.31 | $14.56 | 7,226 |
2020-01-08 | $16.32 | $16.38 | $16.28 | $16.31 | $14.56 | 10,600 |
2020-01-07 | $16.34 | $16.35 | $16.26 | $16.35 | $14.59 | 1,173 |
2020-01-06 | $16.25 | $16.41 | $16.25 | $16.39 | $14.63 | 8,705 |
2020-01-03 | $16.36 | $16.37 | $16.27 | $16.33 | $14.57 | 6,481 |
2020-01-02 | $16.50 | $16.50 | $16.42 | $16.44 | $14.67 | 6,842 |
2019-12-31 | $16.25 | $16.30 | $16.25 | $16.29 | $14.54 | 7,999 |
2019-12-30 | $16.46 | $16.46 | $16.30 | $16.30 | $14.55 | 17,039 |
2019-12-27 | $16.50 | $16.58 | $16.46 | $16.54 | $14.69 | 5,867 |
2019-12-26 | $16.39 | $16.48 | $16.37 | $16.41 | $14.58 | 5,767 |
2019-12-24 | $16.33 | $16.33 | $16.31 | $16.31 | $14.49 | 2,029 |
2019-12-23 | $16.37 | $16.37 | $16.30 | $16.35 | $14.52 | 10,100 |
2019-12-20 | $16.36 | $16.37 | $16.28 | $16.30 | $14.48 | 7,943 |
2019-12-19 | $16.34 | $16.36 | $16.31 | $16.33 | $14.51 | 2,254 |
2019-12-18 | $16.33 | $16.37 | $16.24 | $16.33 | $14.50 | 10,155 |
2019-12-17 | $16.39 | $16.42 | $16.28 | $16.42 | $14.59 | 8,191 |
2019-12-16 | $16.50 | $16.50 | $16.42 | $16.47 | $14.63 | 5,527 |
2019-12-13 | $16.21 | $16.35 | $16.20 | $16.26 | $14.44 | 5,648 |
2019-12-12 | $15.86 | $15.98 | $15.79 | $15.98 | $14.20 | 13,903 |
2019-12-11 | $15.80 | $15.86 | $15.73 | $15.79 | $14.03 | 16,216 |
2019-12-10 | $15.85 | $15.85 | $15.75 | $15.81 | $14.04 | 1,943 |
2019-12-09 | $15.86 | $15.87 | $15.80 | $15.85 | $14.08 | 1,335 |
2019-12-06 | $15.81 | $15.87 | $15.79 | $15.84 | $14.07 | 2,831 |
2019-12-05 | $15.73 | $15.79 | $15.70 | $15.78 | $14.02 | 3,139 |
2019-12-04 | $15.75 | $15.76 | $15.69 | $15.75 | $13.99 | 2,658 |
2019-12-03 | $15.61 | $15.67 | $15.54 | $15.67 | $13.85 | 2,686 |
2019-12-02 | $15.85 | $15.85 | $15.68 | $15.73 | $13.91 | 12,871 |
2019-11-29 | $15.86 | $15.87 | $15.86 | $15.87 | $14.03 | 467 |
2019-11-27 | $16.01 | $16.01 | $15.90 | $15.97 | $14.11 | 4,910 |
2019-11-26 | $15.95 | $15.98 | $15.90 | $15.95 | $14.10 | 2,009 |
2019-11-25 | $16.00 | $16.00 | $15.98 | $15.98 | $14.13 | 1,169 |
2019-11-22 | $15.93 | $15.95 | $15.85 | $15.90 | $14.06 | 2,715 |
2019-11-21 | $15.82 | $15.91 | $15.80 | $15.86 | $14.02 | 14,938 |
2019-11-20 | $15.97 | $15.97 | $15.83 | $15.89 | $14.05 | 2,176 |
2019-11-19 | $16.09 | $16.09 | $16.01 | $16.05 | $14.19 | 1,558 |
2019-11-18 | $16.09 | $16.10 | $16.04 | $16.08 | $14.21 | 1,547 |
2019-11-15 | $15.93 | $16.03 | $15.93 | $15.98 | $14.13 | 925 |
2019-11-14 | $16.01 | $16.02 | $15.92 | $15.98 | $14.13 | 4,325 |
2019-11-13 | $16.05 | $16.05 | $16.02 | $16.03 | $14.17 | 2,299 |
2019-11-12 | $16.08 | $16.16 | $16.08 | $16.16 | $14.29 | 10,422 |
2019-11-11 | $16.11 | $16.12 | $16.07 | $16.11 | $14.25 | 207,633 |
2019-11-08 | $16.00 | $16.06 | $16.00 | $16.06 | $14.20 | 16,330 |
2019-11-07 | $16.16 | $16.21 | $16.09 | $16.09 | $14.23 | 50,570 |
2019-11-06 | $16.16 | $16.16 | $16.07 | $16.09 | $14.23 | 2,533 |
2019-11-05 | $16.20 | $16.20 | $16.09 | $16.15 | $14.28 | 7,434 |
2019-11-04 | $16.20 | $16.31 | $16.11 | $16.16 | $14.22 | 5,790 |
2019-11-01 | $16.18 | $16.20 | $16.15 | $16.15 | $14.21 | 3,098 |
2019-10-31 | $16.10 | $16.14 | $16.04 | $16.14 | $14.20 | 3,074 |
2019-10-30 | $16.11 | $16.13 | $16.10 | $16.10 | $14.17 | 871 |
2019-10-29 | $16.18 | $16.18 | $16.10 | $16.13 | $14.20 | 672 |
2019-10-28 | $16.20 | $16.20 | $16.16 | $16.20 | $14.26 | 5,908 |
2019-10-25 | $16.20 | $16.20 | $16.13 | $16.16 | $14.22 | 1,301 |
2019-10-24 | $16.20 | $16.22 | $16.14 | $16.22 | $14.27 | 3,479 |
2019-10-23 | $16.18 | $16.25 | $16.18 | $16.18 | $14.24 | 3,277 |
2019-10-22 | $16.27 | $16.28 | $16.15 | $16.15 | $14.21 | 4,899 |
2019-10-21 | $16.18 | $16.31 | $16.18 | $16.28 | $14.33 | 43,051 |
2019-10-18 | $16.00 | $16.05 | $15.96 | $15.99 | $14.07 | 3,171 |
2019-10-17 | $15.99 | $16.03 | $15.95 | $16.01 | $14.09 | 2,862 |
2019-10-16 | $15.89 | $15.93 | $15.89 | $15.93 | $14.02 | 2,565 |
2019-10-15 | $15.76 | $15.99 | $15.76 | $15.94 | $14.02 | 9,955 |
2019-10-14 | $15.67 | $15.70 | $15.64 | $15.65 | $13.77 | 3,349 |
2019-10-11 | $15.68 | $15.83 | $15.68 | $15.72 | $13.84 | 18,959 |
2019-10-10 | $15.19 | $15.31 | $15.19 | $15.25 | $13.42 | 2,483 |
2019-10-09 | $15.07 | $15.10 | $15.01 | $15.05 | $13.24 | 9,504 |
2019-10-08 | $15.13 | $15.13 | $15.01 | $15.08 | $13.27 | 2,771 |
2019-10-07 | $15.29 | $15.29 | $15.22 | $15.22 | $13.39 | 952 |
2019-10-04 | $15.17 | $15.19 | $15.07 | $15.19 | $13.36 | 5,344 |
2019-10-03 | $15.12 | $15.14 | $15.11 | $15.14 | $13.33 | 4,430 |
2019-10-02 | $15.37 | $15.43 | $15.19 | $15.19 | $13.30 | 4,423 |
2019-10-01 | $15.58 | $15.59 | $15.55 | $15.57 | $13.63 | 3,961 |
2019-09-30 | $15.60 | $15.68 | $15.60 | $15.60 | $13.66 | 1,991 |
2019-09-27 | $15.70 | $15.70 | $15.55 | $15.61 | $13.67 | 2,247 |
2019-09-26 | $15.63 | $15.63 | $15.56 | $15.56 | $13.63 | 637 |
2019-09-25 | $15.59 | $15.65 | $15.55 | $15.57 | $13.63 | 4,618 |
2019-09-24 | $15.63 | $15.71 | $15.59 | $15.59 | $13.65 | 2,381 |
2019-09-23 | $15.69 | $15.69 | $15.60 | $15.67 | $13.72 | 2,063 |
2019-09-20 | $15.71 | $15.81 | $15.71 | $15.81 | $13.84 | 1,077 |
2019-09-19 | $15.69 | $15.79 | $15.69 | $15.70 | $13.75 | 1,158 |
2019-09-18 | $15.67 | $15.67 | $15.62 | $15.62 | $13.68 | 2,100 |
2019-09-17 | $15.67 | $15.68 | $15.65 | $15.65 | $13.70 | 1,389 |
2019-09-16 | $15.83 | $15.83 | $15.74 | $15.75 | $13.79 | 10,038 |
2019-09-13 | $15.84 | $15.84 | $15.80 | $15.81 | $13.85 | 227,900 |
2019-09-12 | $15.64 | $15.69 | $15.58 | $15.66 | $13.71 | 3,067 |
2019-09-11 | $15.58 | $15.61 | $15.53 | $15.53 | $13.60 | 1,272 |
2019-09-10 | $15.48 | $15.48 | $15.42 | $15.45 | $13.53 | 1,000 |
2019-09-09 | $15.27 | $15.27 | $15.21 | $15.21 | $13.32 | 1,653 |
2019-09-06 | $15.20 | $15.20 | $15.11 | $15.11 | $13.23 | 623 |
2019-09-05 | $15.20 | $15.20 | $15.07 | $15.12 | $13.24 | 2,500 |
2019-09-04 | $14.99 | $15.01 | $14.93 | $14.97 | $13.04 | 4,496 |
2019-09-03 | $14.70 | $14.75 | $14.70 | $14.71 | $12.82 | 1,100 |
2019-08-30 | $14.83 | $14.83 | $14.73 | $14.73 | $12.83 | 1,739 |
2019-08-29 | $14.81 | $14.81 | $14.72 | $14.75 | $12.85 | 64,783 |
2019-08-28 | $14.75 | $14.75 | $14.67 | $14.72 | $12.83 | 7,715 |
2019-08-27 | $14.90 | $14.91 | $14.78 | $14.78 | $12.88 | 2,685 |
2019-08-26 | $14.73 | $14.78 | $14.68 | $14.69 | $12.80 | 1,513 |
2019-08-23 | $14.88 | $14.88 | $14.71 | $14.71 | $12.82 | 1,529 |
2019-08-22 | $14.79 | $14.91 | $14.79 | $14.82 | $12.91 | 3,620 |
2019-08-21 | $14.86 | $14.86 | $14.78 | $14.78 | $12.88 | 1,561 |
2019-08-20 | $14.78 | $14.78 | $14.78 | $14.78 | $12.88 | 283 |
2019-08-19 | $14.75 | $14.86 | $14.75 | $14.77 | $12.87 | 1,247 |
2019-08-16 | $14.60 | $14.70 | $14.60 | $14.66 | $12.77 | 2,530 |
2019-08-15 | $14.52 | $14.56 | $14.50 | $14.50 | $12.63 | 1,473 |
2019-08-14 | $14.76 | $14.76 | $14.54 | $14.60 | $12.72 | 9,231 |
2019-08-13 | $14.86 | $14.98 | $14.86 | $14.89 | $12.97 | 1,946 |
2019-08-12 | $14.95 | $14.95 | $14.81 | $14.81 | $12.90 | 6,348 |
2019-08-09 | $14.95 | $14.98 | $14.90 | $14.95 | $13.02 | 3,141 |
2019-08-08 | $15.05 | $15.07 | $14.97 | $15.06 | $13.12 | 924,514 |
2019-08-07 | $14.72 | $14.94 | $14.72 | $14.94 | $13.02 | 1,698 |
2019-08-06 | $14.79 | $14.81 | $14.79 | $14.81 | $12.90 | 1,685 |
2019-08-05 | $15.01 | $15.01 | $14.77 | $14.77 | $12.87 | 2,117 |
2019-08-02 | $15.25 | $15.28 | $15.24 | $15.26 | $13.23 | 2,097 |
2019-08-01 | $15.54 | $15.54 | $15.40 | $15.40 | $13.35 | 2,775 |
2019-07-31 | $15.65 | $15.65 | $15.56 | $15.56 | $13.49 | 1,828 |
2019-07-30 | $15.68 | $15.68 | $15.60 | $15.61 | $13.53 | 3,230 |
2019-07-29 | $15.82 | $15.90 | $15.79 | $15.90 | $13.78 | 3,705 |
2019-07-26 | $15.85 | $15.85 | $15.81 | $15.81 | $13.70 | 952 |
2019-07-25 | $15.82 | $15.82 | $15.82 | $15.82 | $13.71 | 545 |
2019-07-24 | $15.88 | $15.91 | $15.88 | $15.91 | $13.79 | 1,341 |
2019-07-23 | $15.83 | $15.89 | $15.83 | $15.89 | $13.77 | 1,278 |
2019-07-22 | $15.85 | $15.85 | $15.83 | $15.83 | $13.72 | 3,147 |
2019-07-19 | $15.77 | $15.89 | $15.77 | $15.88 | $13.77 | 3,891 |
2019-07-18 | $15.77 | $15.77 | $15.77 | $15.77 | $13.67 | 69 |
2019-07-17 | $15.77 | $15.77 | $15.77 | $15.77 | $13.67 | 389 |
2019-07-16 | $15.86 | $15.86 | $15.86 | $15.86 | $13.75 | 382 |
2019-07-15 | $15.93 | $15.99 | $15.93 | $15.98 | $13.85 | 2,449 |
2019-07-12 | $15.98 | $15.98 | $15.98 | $15.98 | $13.85 | 568 |
2019-07-11 | $15.90 | $15.90 | $15.90 | $15.90 | $13.78 | 613 |
2019-07-10 | $15.89 | $15.89 | $15.89 | $15.89 | $13.78 | 354 |
2019-07-09 | $15.77 | $15.79 | $15.77 | $15.79 | $13.69 | 1,142 |
2019-07-08 | $15.88 | $15.90 | $15.88 | $15.88 | $13.77 | 5,584 |
2019-07-05 | $16.00 | $16.00 | $15.90 | $15.96 | $13.84 | 1,830 |
2019-07-03 | $16.05 | $16.05 | $16.02 | $16.03 | $13.90 | 1,262 |
2019-07-02 | $16.00 | $16.00 | $16.00 | $16.00 | $13.80 | 560 |
2019-07-01 | $15.94 | $15.96 | $15.94 | $15.96 | $13.77 | 526 |
2019-06-28 | $15.90 | $15.95 | $15.90 | $15.94 | $13.75 | 6,231 |
2019-06-27 | $15.88 | $15.91 | $15.84 | $15.84 | $13.67 | 1,232 |
2019-06-26 | $15.76 | $15.76 | $15.76 | $15.76 | $13.60 | 504 |
2019-06-25 | $15.75 | $15.75 | $15.75 | $15.75 | $13.59 | 495 |
2019-06-24 | $15.87 | $15.87 | $15.87 | $15.87 | $13.69 | 3,534 |
2019-06-21 | $15.88 | $15.88 | $15.88 | $15.88 | $13.70 | 96 |
2019-06-20 | $15.82 | $15.88 | $15.82 | $15.88 | $13.70 | 2,483 |
2019-06-19 | $15.86 | $15.86 | $15.81 | $15.82 | $13.65 | 2,976 |
2019-06-18 | $15.79 | $15.80 | $15.69 | $15.78 | $13.61 | 1,769 |
2019-06-17 | $15.64 | $15.64 | $15.64 | $15.64 | $13.49 | 611 |
2019-06-14 | $15.71 | $15.71 | $15.71 | $15.71 | $13.55 | 546 |
2019-06-13 | $15.84 | $15.89 | $15.77 | $15.81 | $13.64 | 5,557 |
2019-06-12 | $15.83 | $15.83 | $15.83 | $15.83 | $13.66 | 154 |
2019-06-11 | $15.93 | $15.93 | $15.93 | $15.93 | $13.75 | 1,078 |
2019-06-10 | $15.95 | $15.95 | $15.90 | $15.95 | $13.76 | 3,696 |
2019-06-07 | $15.90 | $15.94 | $15.90 | $15.94 | $13.75 | 470 |
2019-06-06 | $15.70 | $15.70 | $15.70 | $15.70 | $13.54 | 2,286 |
2019-06-05 | $15.61 | $15.61 | $15.61 | $15.61 | $13.46 | 86 |
2019-06-04 | $15.57 | $15.61 | $15.56 | $15.61 | $13.39 | 2,050 |
2019-06-03 | $15.33 | $15.39 | $15.33 | $15.38 | $13.20 | 1,274 |
2019-05-31 | $15.39 | $15.39 | $15.39 | $15.39 | $13.21 | 812 |
2019-05-30 | $15.42 | $15.42 | $15.42 | $15.42 | $13.24 | 331 |
2019-05-29 | $15.31 | $15.31 | $15.31 | $15.31 | $13.14 | 403 |
2019-05-28 | $15.51 | $15.51 | $15.51 | $15.51 | $13.31 | 260 |
2019-05-24 | $15.49 | $15.49 | $15.49 | $15.49 | $13.30 | 337 |
2019-05-23 | $15.46 | $15.46 | $15.32 | $15.32 | $13.15 | 4,849 |
2019-05-22 | $15.53 | $15.53 | $15.53 | $15.53 | $13.33 | 536 |
2019-05-21 | $15.56 | $15.65 | $15.56 | $15.65 | $13.43 | 7,820 |
2019-05-20 | $15.54 | $15.54 | $15.54 | $15.54 | $13.34 | 776 |
2019-05-17 | $15.47 | $15.47 | $15.47 | $15.47 | $13.28 | 234 |
2019-05-16 | $15.62 | $15.62 | $15.60 | $15.60 | $13.39 | 554 |
2019-05-15 | $15.53 | $15.53 | $15.46 | $15.46 | $13.27 | 643 |
2019-05-14 | $15.57 | $15.63 | $15.57 | $15.59 | $13.38 | 8,606 |
2019-05-13 | $15.61 | $15.61 | $15.56 | $15.56 | $13.36 | 3,724 |
2019-05-10 | $15.75 | $15.75 | $15.74 | $15.75 | $13.52 | 839 |
2019-05-09 | $15.61 | $15.64 | $15.61 | $15.62 | $13.41 | 1,343 |
2019-05-08 | $15.72 | $15.75 | $15.69 | $15.73 | $13.50 | 1,030 |
2019-05-07 | $15.77 | $15.77 | $15.73 | $15.74 | $13.51 | 1,814 |
2019-05-06 | $15.91 | $15.91 | $15.71 | $15.85 | $13.60 | 9,651 |
2019-05-03 | $15.94 | $16.09 | $15.94 | $16.09 | $13.81 | 2,569 |
2019-05-02 | $16.10 | $16.10 | $16.02 | $16.02 | $13.68 | 597 |
2019-05-01 | $16.19 | $16.23 | $16.15 | $16.15 | $13.79 | 1,173 |
2019-04-30 | $16.19 | $16.19 | $16.12 | $16.12 | $13.77 | 576 |
2019-04-29 | $16.16 | $16.17 | $16.14 | $16.17 | $13.81 | 3,059 |
2019-04-26 | $16.08 | $16.11 | $16.08 | $16.08 | $13.73 | 590 |
2019-04-25 | $16.08 | $16.09 | $16.06 | $16.06 | $13.72 | 1,311 |
2019-04-24 | $16.20 | $16.20 | $16.10 | $16.14 | $13.78 | 2,403 |
2019-04-23 | $16.31 | $16.31 | $16.24 | $16.26 | $13.89 | 4,871 |
2019-04-22 | $16.37 | $16.37 | $16.37 | $16.37 | $13.98 | 1,283 |
2019-04-18 | $16.34 | $16.34 | $16.34 | $16.34 | $13.95 | 1,068 |
2019-04-17 | $16.38 | $16.38 | $16.38 | $16.38 | $13.99 | 30 |
2019-04-16 | $16.40 | $16.40 | $16.33 | $16.38 | $13.99 | 4,411 |
2019-04-15 | $16.24 | $16.31 | $16.24 | $16.31 | $13.93 | 730 |
2019-04-12 | $16.25 | $16.25 | $16.25 | $16.25 | $13.88 | 1,221 |
2019-04-11 | $16.05 | $16.13 | $16.05 | $16.12 | $13.77 | 5,948 |
2019-04-10 | $15.98 | $16.09 | $15.98 | $16.09 | $13.74 | 1,202 |
2019-04-09 | $16.10 | $16.10 | $16.06 | $16.06 | $13.71 | 2,644 |
2019-04-08 | $16.12 | $16.13 | $16.12 | $16.13 | $13.77 | 394 |
2019-04-05 | $16.15 | $16.16 | $16.15 | $16.16 | $13.80 | 616 |
2019-04-04 | $16.19 | $16.20 | $16.14 | $16.14 | $13.78 | 2,329 |
2019-04-03 | $16.24 | $16.25 | $16.20 | $16.20 | $13.83 | 1,003 |
2019-04-02 | $16.17 | $16.17 | $16.17 | $16.17 | $13.74 | 41 |
2019-04-01 | $16.17 | $16.17 | $16.17 | $16.17 | $13.74 | 256 |
2019-03-29 | $16.00 | $16.01 | $16.00 | $16.01 | $13.60 | 762 |
2019-03-28 | $16.06 | $16.06 | $16.00 | $16.04 | $13.63 | 3,719 |
2019-03-27 | $16.08 | $16.09 | $16.08 | $16.08 | $13.66 | 336 |
2019-03-26 | $16.17 | $16.17 | $16.17 | $16.17 | $13.74 | 343 |
2019-03-25 | $16.10 | $16.10 | $16.10 | $16.10 | $13.68 | 2,123 |
2019-03-22 | $16.22 | $16.22 | $16.10 | $16.12 | $13.70 | 1,499 |
2019-03-21 | $16.17 | $16.30 | $16.17 | $16.30 | $13.85 | 1,668 |
2019-03-20 | $16.27 | $16.30 | $16.24 | $16.30 | $13.85 | 2,021 |
2019-03-19 | $16.35 | $16.35 | $16.35 | $16.35 | $13.89 | 70 |
2019-03-18 | $16.38 | $16.41 | $16.34 | $16.35 | $13.89 | 2,051 |
2019-03-15 | $16.28 | $16.29 | $16.27 | $16.27 | $13.82 | 878 |
2019-03-14 | $16.26 | $16.26 | $16.26 | $16.26 | $13.81 | 274 |
2019-03-13 | $16.08 | $16.10 | $16.08 | $16.10 | $13.68 | 1,654 |
2019-03-12 | $16.10 | $16.10 | $16.07 | $16.10 | $13.68 | 997 |
2019-03-11 | $16.06 | $16.06 | $16.06 | $16.06 | $13.65 | 333 |
2019-03-08 | $15.97 | $15.97 | $15.97 | $15.97 | $13.57 | 404 |
2019-03-07 | $15.97 | $15.97 | $15.97 | $15.97 | $13.57 | 361 |
2019-03-06 | $16.18 | $16.19 | $16.18 | $16.19 | $13.76 | 2,426 |
2019-03-05 | $16.20 | $16.20 | $16.20 | $16.20 | $13.76 | 291 |
2019-03-04 | $16.37 | $16.37 | $16.24 | $16.24 | $13.73 | 1,960 |
2019-03-01 | $16.31 | $16.37 | $16.31 | $16.37 | $13.84 | 808 |
2019-02-28 | $16.25 | $16.25 | $16.25 | $16.25 | $13.74 | 158 |
2019-02-27 | $16.22 | $16.25 | $16.21 | $16.21 | $13.70 | 904 |
2019-02-26 | $16.22 | $16.22 | $16.22 | $16.22 | $13.71 | 286 |
2019-02-25 | $16.21 | $16.23 | $16.21 | $16.23 | $13.72 | 1,328 |
2019-02-22 | $16.13 | $16.13 | $16.13 | $16.13 | $13.63 | 621 |
2019-02-21 | $16.15 | $16.15 | $16.15 | $16.15 | $13.65 | 1,533 |
2019-02-20 | $16.21 | $16.25 | $16.20 | $16.25 | $13.74 | 1,633 |
2019-02-19 | $16.13 | $16.18 | $16.11 | $16.18 | $13.68 | 4,585 |
2019-02-15 | $15.97 | $16.02 | $15.96 | $16.01 | $13.54 | 3,922 |
2019-02-14 | $15.92 | $15.92 | $15.92 | $15.92 | $13.46 | 241 |
2019-02-13 | $15.96 | $15.99 | $15.96 | $15.99 | $13.51 | 701 |
2019-02-12 | $15.97 | $15.97 | $15.96 | $15.96 | $13.49 | 2,100 |
2019-02-11 | $16.01 | $16.01 | $16.01 | $16.01 | $13.54 | 65 |
2019-02-08 | $16.02 | $16.04 | $16.01 | $16.01 | $13.54 | 643 |
2019-02-07 | $16.15 | $16.15 | $16.02 | $16.08 | $13.59 | 1,959 |
2019-02-06 | $16.29 | $16.29 | $16.26 | $16.26 | $13.74 | 527 |
2019-02-05 | $16.10 | $16.10 | $16.10 | $16.10 | $13.61 | 98 |
2019-02-04 | $16.10 | $16.10 | $16.10 | $16.10 | $13.54 | 848 |
2019-02-01 | $16.34 | $16.34 | $16.15 | $16.15 | $13.59 | 21,006 |
2019-01-31 | $16.16 | $16.21 | $16.15 | $16.15 | $13.58 | 815 |
2019-01-30 | $16.13 | $16.19 | $16.13 | $16.19 | $13.62 | 280 |
2019-01-29 | $16.23 | $16.23 | $16.11 | $16.15 | $13.58 | 1,461 |
2019-01-28 | $16.11 | $16.13 | $16.04 | $16.06 | $13.51 | 4,943 |
2019-01-25 | $16.10 | $16.23 | $16.10 | $16.23 | $13.65 | 2,831 |
2019-01-24 | $16.01 | $16.04 | $15.97 | $16.01 | $13.47 | 2,193 |
2019-01-23 | $16.02 | $16.02 | $15.99 | $15.99 | $13.45 | 634 |
2019-01-22 | $15.85 | $15.93 | $15.85 | $15.93 | $13.40 | 1,414 |
2019-01-18 | $16.03 | $16.05 | $16.03 | $16.05 | $13.50 | 5,222 |
2019-01-17 | $15.81 | $15.81 | $15.81 | $15.81 | $13.29 | 235 |
2019-01-16 | $15.85 | $15.87 | $15.81 | $15.81 | $13.30 | 4,045 |
2019-01-15 | $15.68 | $15.68 | $15.68 | $15.68 | $13.18 | 233 |
2019-01-14 | $15.74 | $15.80 | $15.74 | $15.75 | $13.25 | 1,057 |
2019-01-11 | $15.69 | $15.69 | $15.69 | $15.69 | $13.20 | 212 |
2019-01-10 | $15.70 | $15.79 | $15.70 | $15.79 | $13.28 | 1,021 |
2019-01-09 | $15.67 | $15.67 | $15.67 | $15.67 | $13.18 | 408 |
2019-01-08 | $15.48 | $15.53 | $15.48 | $15.53 | $13.06 | 3,110 |
2019-01-07 | $15.31 | $15.48 | $15.31 | $15.44 | $12.98 | 10,122 |
2019-01-04 | $15.22 | $15.38 | $15.22 | $15.32 | $12.89 | 3,703 |
2019-01-03 | $14.92 | $14.92 | $14.92 | $14.92 | $12.55 | 302 |
2019-01-02 | $15.08 | $15.08 | $15.08 | $15.08 | $12.69 | 160 |
2018-12-31 | $15.22 | $15.22 | $15.08 | $15.08 | $12.69 | 857 |
2018-12-28 | $15.04 | $15.04 | $15.04 | $15.04 | $12.65 | 1,593 |
2018-12-27 | $15.02 | $15.02 | $14.94 | $14.94 | $12.44 | 665 |
2018-12-26 | $14.84 | $15.14 | $14.80 | $15.11 | $12.58 | 2,335 |
2018-12-24 | $14.52 | $15.00 | $14.52 | $15.00 | $12.49 | 1,355 |
2018-12-21 | $15.18 | $15.18 | $15.01 | $15.01 | $12.50 | 373 |
2018-12-20 | $15.13 | $15.22 | $15.11 | $15.22 | $12.67 | 4,563 |
2018-12-19 | $15.40 | $15.40 | $15.19 | $15.19 | $12.65 | 329 |
2018-12-18 | $15.26 | $15.30 | $15.25 | $15.25 | $12.69 | 1,738 |
2018-12-17 | $15.35 | $15.35 | $15.28 | $15.29 | $12.73 | 5,284 |
2018-12-14 | $15.51 | $15.51 | $15.43 | $15.43 | $12.85 | 3,266 |
2018-12-13 | $15.55 | $15.55 | $15.55 | $15.55 | $12.95 | 557 |
2018-12-12 | $15.62 | $15.66 | $15.62 | $15.66 | $13.04 | 569 |
2018-12-11 | $15.38 | $15.38 | $15.31 | $15.31 | $12.75 | 534 |
2018-12-10 | $15.43 | $15.43 | $15.21 | $15.29 | $12.73 | 5,107 |
2018-12-07 | $15.49 | $15.49 | $15.49 | $15.49 | $12.90 | 6 |
2018-12-06 | $15.66 | $15.66 | $15.49 | $15.49 | $12.90 | 1,428 |
2018-12-04 | $16.06 | $16.06 | $15.84 | $15.84 | $13.11 | 60,062 |
2018-12-03 | $16.20 | $16.20 | $16.20 | $16.20 | $13.41 | 47 |
2018-11-30 | $16.20 | $16.20 | $16.20 | $16.20 | $13.41 | 10 |
2018-11-29 | $16.11 | $16.20 | $16.06 | $16.20 | $13.41 | 5,544 |
2018-11-28 | $16.08 | $16.08 | $16.08 | $16.08 | $13.32 | 182 |
2018-11-27 | $16.08 | $16.08 | $16.08 | $16.08 | $13.32 | 404 |
2018-11-26 | $16.06 | $16.08 | $16.06 | $16.08 | $13.32 | 1,730 |
2018-11-23 | $15.91 | $15.91 | $15.82 | $15.82 | $13.10 | 1,466 |
2018-11-21 | $15.73 | $15.73 | $15.73 | $15.73 | $13.02 | 25 |
2018-11-20 | $15.87 | $15.87 | $15.73 | $15.73 | $13.02 | 2,113 |
2018-11-19 | $15.95 | $15.95 | $15.95 | $15.95 | $13.21 | 242 |
2018-11-16 | $16.05 | $16.05 | $15.94 | $15.94 | $13.20 | 656 |
2018-11-15 | $15.93 | $15.95 | $15.91 | $15.91 | $13.18 | 1,118 |
2018-11-14 | $16.16 | $16.16 | $16.16 | $16.16 | $13.38 | 83 |
2018-11-13 | $16.13 | $16.24 | $16.13 | $16.16 | $13.38 | 619 |
2018-11-12 | $16.09 | $16.09 | $16.08 | $16.08 | $13.32 | 919 |
2018-11-09 | $16.23 | $16.23 | $16.23 | $16.23 | $13.44 | 98 |
2018-11-08 | $16.23 | $16.23 | $16.23 | $16.23 | $13.44 | 6 |
2018-11-07 | $16.23 | $16.23 | $16.23 | $16.23 | $13.44 | 16 |
2018-11-06 | $16.20 | $16.26 | $16.20 | $16.23 | $13.44 | 11,367 |
2018-11-05 | $16.24 | $16.29 | $16.24 | $16.29 | $13.49 | 210 |
2018-11-02 | $16.30 | $16.30 | $16.30 | $16.30 | $13.43 | 8 |
2018-11-01 | $16.15 | $16.30 | $16.15 | $16.30 | $13.43 | 991 |
2018-10-31 | $15.99 | $15.99 | $15.99 | $15.99 | $13.18 | 256 |
2018-10-30 | $15.89 | $16.07 | $15.89 | $16.07 | $13.24 | 635 |
2018-10-29 | $15.89 | $15.92 | $15.69 | $15.73 | $12.96 | 2,261 |
2018-10-26 | $15.69 | $15.71 | $15.62 | $15.71 | $12.94 | 1,743 |
2018-10-25 | $15.85 | $15.90 | $15.84 | $15.90 | $13.10 | 1,738 |
2018-10-24 | $15.94 | $15.94 | $15.94 | $15.94 | $13.14 | 150 |
2018-10-23 | $16.18 | $16.22 | $16.09 | $16.22 | $13.37 | 3,638 |
2018-10-22 | $16.32 | $16.32 | $16.32 | $16.32 | $13.45 | 106 |
2018-10-19 | $16.42 | $16.50 | $16.42 | $16.50 | $13.60 | 462 |
2018-10-18 | $16.50 | $16.50 | $16.29 | $16.29 | $13.42 | 6,269 |
2018-10-17 | $16.44 | $16.45 | $16.44 | $16.45 | $13.55 | 535 |
2018-10-16 | $16.57 | $16.57 | $16.57 | $16.57 | $13.66 | 349 |
2018-10-15 | $16.37 | $16.38 | $16.34 | $16.38 | $13.50 | 1,493 |
2018-10-12 | $16.34 | $16.40 | $16.26 | $16.40 | $13.51 | 1,066 |
2018-10-11 | $16.47 | $16.47 | $16.19 | $16.19 | $13.34 | 8,500 |
2018-10-10 | $16.73 | $16.73 | $16.62 | $16.62 | $13.69 | 1,028 |
2018-10-09 | $16.67 | $16.69 | $16.61 | $16.61 | $13.69 | 15,465 |
2018-10-08 | $16.59 | $16.59 | $16.52 | $16.56 | $13.65 | 2,344 |
2018-10-05 | $16.64 | $16.75 | $16.64 | $16.75 | $13.80 | 1,454 |
2018-10-04 | $16.93 | $16.93 | $16.76 | $16.76 | $13.81 | 1,555 |
2018-10-03 | $16.92 | $16.97 | $16.88 | $16.88 | $13.91 | 2,567 |
2018-10-02 | $16.87 | $16.97 | $16.87 | $16.90 | $13.86 | 5,080 |
2018-10-01 | $17.20 | $17.20 | $17.14 | $17.14 | $14.05 | 2,670 |
2018-09-28 | $17.23 | $17.23 | $17.23 | $17.23 | $14.13 | 714 |
2018-09-27 | $17.34 | $17.40 | $17.34 | $17.40 | $14.27 | 1,044 |
2018-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $14.19 | 33 |
2018-09-25 | $17.30 | $17.30 | $17.30 | $17.30 | $14.19 | 69 |
2018-09-24 | $17.30 | $17.30 | $17.30 | $17.30 | $14.19 | 45 |
2018-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $14.19 | 384 |
2018-09-20 | $17.34 | $17.46 | $17.34 | $17.46 | $14.32 | 2,719 |
2018-09-19 | $17.24 | $17.26 | $17.17 | $17.26 | $14.15 | 1,057 |
2018-09-18 | $17.21 | $17.24 | $17.16 | $17.24 | $14.14 | 1,359 |
2018-09-17 | $17.27 | $17.27 | $17.12 | $17.15 | $14.07 | 1,306 |
2018-09-14 | $17.02 | $17.02 | $16.89 | $16.89 | $13.85 | 943 |
2018-09-13 | $16.93 | $17.02 | $16.92 | $17.02 | $13.96 | 3,284 |
2018-09-12 | $16.94 | $16.94 | $16.94 | $16.94 | $13.89 | 157 |
2018-09-11 | $16.85 | $16.93 | $16.85 | $16.93 | $13.88 | 1,670 |
2018-09-10 | $16.85 | $16.89 | $16.85 | $16.89 | $13.85 | 440 |
2018-09-07 | $16.68 | $16.68 | $16.68 | $16.68 | $13.68 | 512 |
2018-09-06 | $16.88 | $16.91 | $16.81 | $16.91 | $13.87 | 4,893 |
2018-09-05 | $16.99 | $16.99 | $16.99 | $16.99 | $13.86 | 498 |
2018-09-04 | $16.98 | $16.98 | $16.98 | $16.98 | $13.86 | 502 |
2018-08-31 | $17.17 | $17.17 | $17.08 | $17.08 | $13.94 | 438 |
2018-08-30 | $17.25 | $17.27 | $17.25 | $17.27 | $14.09 | 438 |
2018-08-29 | $17.35 | $17.40 | $17.35 | $17.40 | $14.20 | 800 |
2018-08-28 | $17.27 | $17.27 | $17.27 | $17.27 | $14.10 | 522 |
2018-08-27 | $17.14 | $17.33 | $17.14 | $17.33 | $14.14 | 687 |
2018-08-24 | $17.20 | $17.20 | $17.20 | $17.20 | $14.04 | 111 |
2018-08-23 | $17.30 | $17.30 | $17.30 | $17.30 | $14.12 | 31 |
2018-08-22 | $17.28 | $17.30 | $17.22 | $17.30 | $14.12 | 1,953 |
2018-08-21 | $17.16 | $17.16 | $17.16 | $17.16 | $14.00 | 417 |
2018-08-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.96 | 213 |
2018-08-17 | $16.93 | $17.06 | $16.93 | $17.06 | $13.92 | 717 |
2018-08-16 | $16.88 | $16.96 | $16.88 | $16.96 | $13.84 | 556 |
2018-08-15 | $16.87 | $16.87 | $16.72 | $16.79 | $13.70 | 1,432 |
2018-08-14 | $17.00 | $17.00 | $16.81 | $16.93 | $13.82 | 4,690 |
2018-08-13 | $16.94 | $16.98 | $16.94 | $16.98 | $13.86 | 524 |
2018-08-10 | $17.01 | $17.04 | $16.98 | $17.04 | $13.91 | 2,164 |
2018-08-09 | $17.45 | $17.45 | $17.34 | $17.41 | $14.21 | 3,269 |
2018-08-08 | $17.39 | $17.48 | $17.37 | $17.48 | $14.27 | 8,549 |
2018-08-07 | $17.61 | $17.61 | $17.39 | $17.50 | $14.28 | 7,560 |
2018-08-06 | $17.27 | $17.42 | $17.27 | $17.40 | $14.20 | 11,166 |
2018-08-03 | $17.40 | $17.41 | $17.29 | $17.35 | $14.16 | 3,147 |
2018-08-02 | $17.43 | $17.43 | $17.43 | $17.43 | $14.16 | 989 |
2018-08-01 | $17.75 | $17.75 | $17.50 | $17.59 | $14.29 | 11,476 |
2018-07-31 | $17.75 | $17.75 | $17.75 | $17.75 | $14.42 | 222 |
2018-07-30 | $17.65 | $17.65 | $17.65 | $17.65 | $14.34 | 59 |
2018-07-27 | $17.58 | $17.72 | $17.58 | $17.65 | $14.34 | 4,656 |
2018-07-26 | $17.70 | $17.70 | $17.70 | $17.70 | $14.38 | 129 |
2018-07-25 | $17.56 | $17.75 | $17.56 | $17.70 | $14.38 | 1,999 |
2018-07-24 | $17.62 | $17.68 | $17.53 | $17.56 | $14.27 | 5,751 |
2018-07-23 | $17.60 | $17.60 | $17.50 | $17.57 | $14.28 | 1,286 |
2018-07-20 | $17.50 | $17.61 | $17.50 | $17.61 | $14.31 | 2,982 |
2018-07-19 | $17.49 | $17.49 | $17.49 | $17.49 | $14.21 | 691 |
2018-07-18 | $17.55 | $17.55 | $17.49 | $17.52 | $14.23 | 3,186 |
2018-07-17 | $17.49 | $17.55 | $17.49 | $17.49 | $14.21 | 3,387 |
2018-07-16 | $17.55 | $17.55 | $17.42 | $17.46 | $14.19 | 2,094 |
2018-07-13 | $17.49 | $17.54 | $17.49 | $17.54 | $14.25 | 870 |
2018-07-12 | $17.53 | $17.53 | $17.53 | $17.53 | $14.24 | 16 |
2018-07-11 | $17.48 | $17.53 | $17.48 | $17.53 | $14.24 | 4,186 |
2018-07-10 | $17.65 | $17.73 | $17.65 | $17.73 | $14.41 | 2,044 |
2018-07-09 | $17.59 | $17.70 | $17.59 | $17.70 | $14.38 | 2,909 |
2018-07-06 | $17.50 | $17.59 | $17.47 | $17.59 | $14.29 | 2,366 |
2018-07-05 | $17.40 | $17.47 | $17.33 | $17.47 | $14.20 | 2,148 |
2018-07-03 | $17.22 | $17.26 | $17.16 | $17.20 | $13.92 | 1,020 |
2018-07-02 | $17.05 | $17.05 | $17.05 | $17.05 | $13.79 | 375 |
2018-06-29 | $17.12 | $17.17 | $17.10 | $17.17 | $13.89 | 2,772 |
2018-06-28 | $17.12 | $17.18 | $17.06 | $17.18 | $13.90 | 2,234 |
2018-06-27 | $17.25 | $17.25 | $17.14 | $17.14 | $13.87 | 1,315 |
2018-06-26 | $17.24 | $17.24 | $17.24 | $17.24 | $13.95 | 126 |
2018-06-25 | $17.20 | $17.24 | $17.20 | $17.24 | $13.95 | 1,399 |
2018-06-22 | $17.36 | $17.36 | $17.36 | $17.36 | $14.04 | 651 |
2018-06-21 | $17.23 | $17.23 | $17.17 | $17.17 | $13.89 | 464 |
2018-06-20 | $17.28 | $17.32 | $17.24 | $17.30 | $14.00 | 1,580 |
2018-06-19 | $17.25 | $17.32 | $17.07 | $17.32 | $14.01 | 6,037 |
2018-06-18 | $17.23 | $17.35 | $17.23 | $17.35 | $14.04 | 741 |
2018-06-15 | $17.45 | $17.45 | $17.43 | $17.43 | $14.10 | 742 |
2018-06-14 | $17.68 | $17.68 | $17.58 | $17.58 | $14.23 | 3,467 |
2018-06-13 | $17.66 | $17.66 | $17.66 | $17.66 | $14.29 | 654 |
2018-06-12 | $17.73 | $17.73 | $17.60 | $17.60 | $14.24 | 586 |
2018-06-11 | $17.60 | $17.73 | $17.60 | $17.73 | $14.34 | 3,338 |
2018-06-08 | $17.55 | $17.60 | $17.53 | $17.60 | $14.24 | 4,154 |
2018-06-07 | $17.71 | $17.71 | $17.59 | $17.59 | $14.23 | 417 |
2018-06-06 | $17.59 | $17.65 | $17.55 | $17.60 | $14.24 | 1,045 |
2018-06-05 | $17.46 | $17.50 | $17.43 | $17.47 | $14.14 | 2,873 |
2018-06-04 | $17.64 | $17.76 | $17.63 | $17.70 | $14.26 | 3,175 |
2018-06-01 | $17.56 | $17.56 | $17.56 | $17.56 | $14.14 | 181 |
2018-05-31 | $17.59 | $17.59 | $17.45 | $17.45 | $14.06 | 10,763 |
2018-05-30 | $17.53 | $17.62 | $17.45 | $17.58 | $14.16 | 1,208 |
2018-05-29 | $17.19 | $17.35 | $17.18 | $17.18 | $13.84 | 5,126 |
2018-05-25 | $17.79 | $17.79 | $17.72 | $17.75 | $14.30 | 1,869 |
2018-05-24 | $17.85 | $17.85 | $17.85 | $17.85 | $14.38 | 2,892 |
2018-05-23 | $18.03 | $18.03 | $17.83 | $17.89 | $14.41 | 5,436 |
2018-05-22 | $18.09 | $18.18 | $18.09 | $18.10 | $14.58 | 2,611 |
2018-05-21 | $18.08 | $18.18 | $18.03 | $18.03 | $14.52 | 10,297 |
2018-05-18 | $18.06 | $18.10 | $18.01 | $18.01 | $14.51 | 1,647 |
2018-05-17 | $18.29 | $18.29 | $18.29 | $18.29 | $14.73 | 138 |
2018-05-16 | $18.29 | $18.29 | $18.29 | $18.29 | $14.73 | 65 |
2018-05-15 | $18.33 | $18.33 | $18.29 | $18.29 | $14.73 | 582 |
2018-05-14 | $18.37 | $18.45 | $18.34 | $18.41 | $14.83 | 1,062 |
2018-05-11 | $18.32 | $18.41 | $18.32 | $18.35 | $14.78 | 3,288 |
2018-05-10 | $18.30 | $18.31 | $18.26 | $18.31 | $14.74 | 9,330 |
2018-05-09 | $18.25 | $18.25 | $18.24 | $18.24 | $14.69 | 2,411 |
2018-05-08 | $18.18 | $18.18 | $18.18 | $18.18 | $14.64 | 240 |
2018-05-07 | $18.21 | $18.21 | $18.15 | $18.18 | $14.64 | 5,571 |
2018-05-04 | $18.13 | $18.24 | $18.13 | $18.24 | $14.69 | 6,803 |
2018-05-03 | $18.12 | $18.12 | $18.06 | $18.06 | $14.55 | 6,649 |
2018-05-02 | $18.21 | $18.23 | $18.21 | $18.22 | $14.61 | 1,078 |
2018-05-01 | $18.18 | $18.23 | $18.17 | $18.23 | $14.63 | 8,396 |
2018-04-30 | $18.32 | $18.32 | $18.21 | $18.26 | $14.65 | 3,210 |
2018-04-27 | $18.22 | $18.36 | $18.21 | $18.35 | $14.72 | 2,059 |
2018-04-26 | $18.26 | $18.26 | $18.26 | $18.26 | $14.65 | 219 |
2018-04-25 | $18.13 | $18.13 | $18.11 | $18.11 | $14.53 | 812 |
2018-04-24 | $18.35 | $18.35 | $18.12 | $18.12 | $14.54 | 3,916 |
2018-04-23 | $18.26 | $18.26 | $18.26 | $18.26 | $14.65 | 1,505 |
2018-04-20 | $18.19 | $18.19 | $18.19 | $18.19 | $14.59 | 4,674 |
2018-04-19 | $18.39 | $18.39 | $18.22 | $18.29 | $14.67 | 3,030 |
2018-04-18 | $18.32 | $18.32 | $18.32 | $18.32 | $14.70 | 448 |
2018-04-17 | $18.22 | $18.22 | $18.20 | $18.20 | $14.60 | 1,925 |
2018-04-16 | $18.16 | $18.16 | $18.16 | $18.16 | $14.57 | 75 |
2018-04-13 | $18.08 | $18.20 | $18.08 | $18.16 | $14.57 | 6,586 |
2018-04-12 | $18.00 | $18.06 | $18.00 | $18.06 | $14.49 | 1,525 |
2018-04-11 | $18.10 | $18.10 | $18.00 | $18.00 | $14.44 | 738 |
2018-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.44 | 283 |
2018-04-09 | $17.63 | $17.63 | $17.63 | $17.63 | $14.14 | 155 |
2018-04-06 | $17.63 | $17.63 | $17.63 | $17.63 | $14.14 | 197 |
2018-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $14.19 | 26 |
2018-04-04 | $17.43 | $17.69 | $17.43 | $17.69 | $14.19 | 1,141 |
2018-04-03 | $17.51 | $17.53 | $17.47 | $17.47 | $13.96 | 1,635 |
2018-04-02 | $17.42 | $17.42 | $17.42 | $17.42 | $13.92 | 568 |
2018-03-29 | $17.59 | $17.59 | $17.59 | $17.59 | $14.05 | 593 |
2018-03-28 | $17.56 | $17.56 | $17.56 | $17.56 | $14.03 | 143 |
2018-03-27 | $17.60 | $17.60 | $17.48 | $17.48 | $13.96 | 725 |
2018-03-26 | $17.53 | $17.74 | $17.53 | $17.74 | $14.17 | 1,628 |
2018-03-23 | $17.55 | $17.55 | $17.54 | $17.54 | $14.01 | 978 |
2018-03-22 | $17.60 | $17.60 | $17.58 | $17.58 | $14.04 | 628 |
2018-03-21 | $17.86 | $17.86 | $17.79 | $17.79 | $14.21 | 247 |
2018-03-20 | $17.82 | $17.82 | $17.70 | $17.76 | $14.19 | 1,980 |
2018-03-19 | $17.84 | $17.84 | $17.72 | $17.72 | $14.16 | 900 |
2018-03-16 | $17.89 | $17.89 | $17.85 | $17.85 | $14.26 | 653 |
2018-03-15 | $17.85 | $17.89 | $17.85 | $17.89 | $14.30 | 921 |
2018-03-14 | $18.13 | $18.13 | $18.00 | $18.00 | $14.38 | 353 |
2018-03-13 | $18.11 | $18.17 | $17.98 | $17.98 | $14.37 | 2,767 |
2018-03-12 | $18.08 | $18.08 | $18.08 | $18.08 | $14.44 | 215 |
2018-03-09 | $18.01 | $18.06 | $18.01 | $18.06 | $14.43 | 490 |
2018-03-08 | $17.86 | $17.97 | $17.86 | $17.93 | $14.33 | 4,356 |
2018-03-07 | $17.95 | $17.95 | $17.95 | $17.95 | $14.34 | 248 |
2018-03-06 | $17.83 | $17.88 | $17.80 | $17.87 | $14.28 | 5,736 |
2018-03-05 | $17.80 | $17.80 | $17.80 | $17.80 | $14.22 | 182 |
2018-03-02 | $17.62 | $17.80 | $17.61 | $17.80 | $14.17 | 1,460 |
2018-03-01 | $17.97 | $17.97 | $17.84 | $17.84 | $14.20 | 1,909 |
2018-02-28 | $18.10 | $18.10 | $18.04 | $18.04 | $14.35 | 389 |
2018-02-27 | $18.39 | $18.39 | $18.26 | $18.26 | $14.53 | 3,536 |
2018-02-26 | $18.36 | $18.36 | $18.36 | $18.36 | $14.61 | 797 |
2018-02-23 | $18.27 | $18.37 | $18.21 | $18.36 | $14.61 | 6,738 |
2018-02-22 | $18.03 | $18.26 | $18.03 | $18.15 | $14.44 | 6,941 |
2018-02-21 | $18.19 | $18.27 | $18.08 | $18.11 | $14.41 | 7,404 |
2018-02-20 | $18.11 | $18.25 | $18.11 | $18.16 | $14.45 | 7,361 |
2018-02-16 | $18.11 | $18.32 | $18.11 | $18.22 | $14.50 | 6,516 |
2018-02-15 | $18.25 | $18.25 | $18.12 | $18.23 | $14.51 | 4,737 |
2018-02-14 | $17.85 | $18.08 | $17.85 | $18.08 | $14.39 | 1,920 |
2018-02-13 | $17.80 | $17.81 | $17.75 | $17.81 | $14.17 | 1,650 |
2018-02-12 | $17.57 | $17.81 | $17.57 | $17.81 | $14.17 | 1,795 |
2018-02-09 | $17.46 | $17.56 | $17.25 | $17.56 | $13.97 | 4,646 |
2018-02-08 | $17.85 | $17.85 | $17.63 | $17.63 | $14.03 | 3,737 |
2018-02-07 | $17.89 | $17.89 | $17.89 | $17.89 | $14.24 | 1,545 |
2018-02-06 | $17.75 | $18.14 | $17.75 | $18.08 | $14.39 | 9,579 |
2018-02-05 | $18.34 | $18.34 | $17.67 | $17.90 | $14.24 | 13,112 |
2018-02-02 | $18.69 | $18.69 | $18.53 | $18.54 | $14.69 | 6,595 |
2018-02-01 | $18.88 | $18.88 | $18.81 | $18.81 | $14.91 | 6,108 |
2018-01-31 | $18.89 | $18.89 | $18.79 | $18.80 | $14.90 | 12,976 |
2018-01-30 | $18.88 | $18.88 | $18.74 | $18.74 | $14.85 | 4,908 |
2018-01-29 | $18.97 | $18.97 | $18.88 | $18.97 | $15.03 | 6,989 |
2018-01-26 | $18.96 | $19.06 | $18.96 | $19.06 | $15.11 | 5,194 |
2018-01-25 | $18.97 | $19.03 | $18.89 | $18.91 | $14.98 | 6,574 |
2018-01-24 | $19.01 | $19.01 | $18.89 | $18.96 | $15.03 | 10,963 |
2018-01-23 | $18.90 | $18.90 | $18.82 | $18.89 | $14.97 | 15,415 |
2018-01-22 | $18.69 | $18.88 | $18.69 | $18.88 | $14.96 | 6,193 |
2018-01-19 | $18.57 | $18.71 | $18.57 | $18.69 | $14.81 | 9,124 |
2018-01-18 | $18.76 | $18.76 | $18.69 | $18.73 | $14.84 | 4,406 |
2018-01-17 | $18.65 | $18.85 | $18.64 | $18.85 | $14.94 | 4,455 |
2018-01-16 | $18.80 | $18.80 | $18.71 | $18.74 | $14.85 | 5,862 |
2018-01-12 | $18.60 | $18.74 | $18.60 | $18.73 | $14.84 | 7,021 |
2018-01-11 | $18.47 | $18.51 | $18.47 | $18.50 | $14.66 | 1,027 |
2018-01-10 | $18.44 | $18.44 | $18.36 | $18.44 | $14.61 | 4,140 |
2018-01-09 | $18.44 | $18.50 | $18.44 | $18.50 | $14.66 | 2,429 |
2018-01-08 | $18.56 | $18.56 | $18.42 | $18.45 | $14.62 | 4,432 |
2018-01-05 | $18.53 | $18.57 | $18.51 | $18.56 | $14.71 | 4,188 |
2018-01-04 | $18.40 | $18.44 | $18.40 | $18.40 | $14.58 | 847 |
2018-01-03 | $18.20 | $18.27 | $18.09 | $18.27 | $14.48 | 6,033 |
2018-01-02 | $18.28 | $18.28 | $18.18 | $18.21 | $14.43 | 3,883 |
2017-12-29 | $18.13 | $18.13 | $18.11 | $18.11 | $14.35 | 2,521 |
2017-12-28 | $18.14 | $18.14 | $18.05 | $18.05 | $14.30 | 1,253 |
2017-12-27 | $18.47 | $18.47 | $18.43 | $18.43 | $14.28 | 1,590 |
2017-12-26 | $18.37 | $18.37 | $18.37 | $18.37 | $14.23 | 2 |
2017-12-22 | $18.36 | $18.37 | $18.35 | $18.37 | $14.23 | 757 |
2017-12-21 | $18.34 | $18.34 | $18.23 | $18.23 | $14.12 | 618 |
2017-12-20 | $18.21 | $18.21 | $18.21 | $18.21 | $14.11 | 98 |
2017-12-19 | $18.35 | $18.35 | $18.21 | $18.21 | $14.11 | 521 |
2017-12-18 | $18.23 | $18.23 | $18.23 | $18.23 | $14.12 | 53 |
2017-12-15 | $18.23 | $18.23 | $18.23 | $18.23 | $14.12 | 56 |
2017-12-14 | $18.10 | $18.23 | $18.10 | $18.23 | $14.12 | 4,028 |
2017-12-13 | $18.06 | $18.21 | $18.06 | $18.21 | $14.11 | 3,710 |
2017-12-12 | $18.17 | $18.17 | $18.17 | $18.17 | $14.08 | 116 |
2017-12-11 | $18.23 | $18.23 | $18.17 | $18.17 | $14.08 | 564 |
2017-12-08 | $18.11 | $18.17 | $18.09 | $18.17 | $14.08 | 1,475 |
2017-12-07 | $17.99 | $17.99 | $17.99 | $17.99 | $13.94 | 103 |
2017-12-06 | $17.98 | $17.98 | $17.98 | $17.98 | $13.93 | 62 |
2017-12-05 | $18.12 | $18.12 | $17.98 | $17.98 | $13.93 | 728 |
2017-12-04 | $17.98 | $18.02 | $17.98 | $18.02 | $13.96 | 531 |
2017-12-01 | $18.24 | $18.24 | $18.24 | $18.24 | $14.13 | 94 |
2017-11-30 | $18.28 | $18.28 | $18.24 | $18.24 | $14.08 | 984 |
2017-11-29 | $18.05 | $18.05 | $18.05 | $18.05 | $13.93 | 89 |
2017-11-28 | $18.05 | $18.05 | $18.05 | $18.05 | $13.93 | 164 |
2017-11-27 | $18.04 | $18.05 | $18.04 | $18.05 | $13.93 | 646 |
2017-11-24 | $18.02 | $18.02 | $18.02 | $18.02 | $13.90 | 237 |
2017-11-22 | $17.84 | $17.90 | $17.84 | $17.86 | $13.78 | 2,402 |
2017-11-21 | $17.76 | $17.76 | $17.76 | $17.76 | $13.70 | 2 |
2017-11-20 | $17.86 | $17.86 | $17.86 | $17.86 | $13.78 | 94 |
2017-11-17 | $17.86 | $17.86 | $17.86 | $17.86 | $13.78 | 308 |
2017-11-16 | $17.91 | $17.91 | $17.91 | $17.91 | $13.82 | 110 |
2017-11-15 | $17.81 | $17.81 | $17.81 | $17.81 | $13.75 | 274 |
2017-11-14 | $17.81 | $17.81 | $17.81 | $17.81 | $13.74 | 191 |
2017-11-13 | $17.90 | $17.90 | $17.81 | $17.81 | $13.74 | 431 |
2017-11-10 | $18.00 | $18.02 | $18.00 | $18.02 | $13.90 | 2,087 |
2017-11-09 | $18.02 | $18.02 | $18.01 | $18.01 | $13.89 | 391 |
2017-11-08 | $18.04 | $18.05 | $18.03 | $18.03 | $13.91 | 556 |
2017-11-07 | $18.04 | $18.04 | $18.04 | $18.04 | $13.92 | 724 |
2017-11-06 | $17.97 | $18.04 | $17.97 | $18.04 | $13.92 | 1,405 |
2017-11-03 | $17.97 | $17.99 | $17.90 | $17.99 | $13.88 | 1,250 |
2017-11-02 | $18.18 | $18.18 | $18.18 | $18.18 | $14.03 | 265 |
2017-11-01 | $18.22 | $18.22 | $18.21 | $18.21 | $14.05 | 1,146 |
2017-10-31 | $18.20 | $18.20 | $18.20 | $18.20 | $13.99 | 203 |
2017-10-30 | $18.33 | $18.33 | $18.33 | $18.33 | $14.09 | 2,986 |
2017-10-27 | $18.22 | $18.22 | $18.12 | $18.16 | $13.96 | 1,264 |
2017-10-26 | $18.31 | $18.32 | $18.30 | $18.32 | $14.08 | 1,293 |
2017-10-25 | $18.40 | $18.40 | $18.40 | $18.40 | $14.14 | 79 |
2017-10-24 | $18.40 | $18.40 | $18.40 | $18.40 | $14.14 | 379 |
2017-10-23 | $18.40 | $18.41 | $18.40 | $18.40 | $14.14 | 604 |
2017-10-20 | $18.46 | $18.46 | $18.46 | $18.46 | $14.19 | 188 |
2017-10-19 | $18.44 | $18.44 | $18.44 | $18.44 | $14.17 | 210 |
2017-10-18 | $18.33 | $18.34 | $18.33 | $18.34 | $14.09 | 713 |
2017-10-17 | $18.34 | $18.34 | $18.34 | $18.34 | $14.10 | 133 |
2017-10-16 | $18.31 | $18.31 | $18.31 | $18.31 | $14.07 | 221 |
2017-10-13 | $18.41 | $18.43 | $18.41 | $18.43 | $14.16 | 281 |
2017-10-12 | $18.34 | $18.36 | $18.34 | $18.36 | $14.11 | 416 |
2017-10-11 | $18.24 | $18.37 | $18.24 | $18.37 | $14.12 | 943 |
2017-10-10 | $18.26 | $18.37 | $18.26 | $18.37 | $14.12 | 1,259 |
2017-10-09 | $18.19 | $18.19 | $18.19 | $18.19 | $13.98 | 92 |
2017-10-06 | $18.18 | $18.19 | $18.05 | $18.19 | $13.98 | 2,088 |
2017-10-05 | $18.27 | $18.27 | $18.25 | $18.26 | $14.03 | 1,398 |
2017-10-04 | $18.28 | $18.28 | $18.25 | $18.28 | $14.05 | 2,132 |
2017-10-03 | $18.33 | $18.33 | $18.33 | $18.33 | $14.09 | 261 |
2017-10-02 | $18.40 | $18.40 | $18.27 | $18.33 | $14.08 | 1,044 |
2017-09-29 | $18.41 | $18.46 | $18.41 | $18.46 | $14.13 | 675 |
2017-09-28 | $18.30 | $18.30 | $18.27 | $18.27 | $13.99 | 419 |
2017-09-27 | $18.27 | $18.34 | $18.27 | $18.34 | $14.04 | 458 |
2017-09-26 | $18.46 | $18.46 | $18.46 | $18.46 | $14.13 | 69 |
2017-09-25 | $18.46 | $18.46 | $18.46 | $18.46 | $14.13 | 105 |
2017-09-22 | $18.46 | $18.46 | $18.46 | $18.46 | $14.13 | 195 |
2017-09-21 | $18.39 | $18.41 | $18.39 | $18.41 | $14.09 | 283 |
2017-09-20 | $18.48 | $18.50 | $18.46 | $18.49 | $14.16 | 1,037 |
2017-09-19 | $18.37 | $18.37 | $18.37 | $18.37 | $14.06 | 19 |
2017-09-18 | $18.32 | $18.37 | $18.32 | $18.37 | $14.06 | 776 |
2017-09-15 | $18.34 | $18.34 | $18.34 | $18.34 | $14.04 | 67 |
2017-09-14 | $18.23 | $18.34 | $18.21 | $18.34 | $14.04 | 3,408 |
2017-09-13 | $18.40 | $18.40 | $18.31 | $18.31 | $14.02 | 722 |
2017-09-12 | $18.51 | $18.51 | $18.51 | $18.51 | $14.17 | 130 |
2017-09-11 | $18.36 | $18.42 | $18.33 | $18.42 | $14.10 | 1,708 |
2017-09-08 | $18.29 | $18.29 | $18.29 | $18.29 | $14.00 | 719 |
2017-09-07 | $18.07 | $18.07 | $18.07 | $18.07 | $13.83 | 0 |
2017-09-06 | $18.07 | $18.07 | $18.07 | $18.07 | $13.83 | 13 |
2017-09-05 | $18.07 | $18.07 | $18.07 | $18.07 | $13.83 | 252 |
2017-09-01 | $18.19 | $18.20 | $18.18 | $18.20 | $13.93 | 5,098 |
2017-08-31 | $18.25 | $18.25 | $18.25 | $18.25 | $13.92 | 26 |
2017-08-30 | $18.25 | $18.25 | $18.25 | $18.25 | $13.92 | 14 |
2017-08-29 | $18.25 | $18.25 | $18.25 | $18.25 | $13.92 | 165 |
2017-08-28 | $18.28 | $18.30 | $18.28 | $18.30 | $13.96 | 990 |
2017-08-25 | $18.27 | $18.27 | $18.27 | $18.27 | $13.93 | 278 |
2017-08-24 | $18.20 | $18.20 | $18.20 | $18.20 | $13.88 | 6 |
2017-08-23 | $18.20 | $18.20 | $18.20 | $18.20 | $13.88 | 580 |
2017-08-22 | $18.16 | $18.21 | $18.15 | $18.21 | $13.88 | 1,823 |
2017-08-21 | $18.20 | $18.20 | $18.20 | $18.20 | $13.88 | 2 |
2017-08-18 | $18.11 | $18.20 | $18.11 | $18.20 | $13.88 | 1,264 |
2017-08-17 | $18.19 | $18.19 | $18.17 | $18.17 | $13.86 | 308 |
2017-08-16 | $18.21 | $18.25 | $18.20 | $18.25 | $13.92 | 1,958 |
2017-08-15 | $18.20 | $18.20 | $18.15 | $18.19 | $13.87 | 1,580 |
2017-08-14 | $18.21 | $18.21 | $18.21 | $18.21 | $13.89 | 933 |
2017-08-11 | $17.98 | $18.15 | $17.98 | $18.15 | $13.84 | 1,668 |
2017-08-10 | $18.31 | $18.31 | $18.10 | $18.20 | $13.88 | 3,478 |
2017-08-09 | $18.29 | $18.38 | $18.29 | $18.36 | $14.00 | 1,681 |
2017-08-08 | $18.43 | $18.44 | $18.40 | $18.40 | $14.03 | 1,580 |
2017-08-07 | $18.45 | $18.46 | $18.44 | $18.45 | $14.07 | 1,380 |
2017-08-04 | $18.44 | $18.45 | $18.44 | $18.45 | $14.07 | 368 |
2017-08-03 | $18.45 | $18.47 | $18.45 | $18.45 | $14.07 | 3,258 |
2017-08-02 | $18.38 | $18.44 | $18.38 | $18.44 | $14.06 | 1,916 |
2017-08-01 | $18.40 | $18.40 | $18.40 | $18.40 | $14.03 | 1,022 |
2017-07-31 | $18.32 | $18.35 | $18.32 | $18.35 | $13.94 | 796 |
2017-07-28 | $18.25 | $18.28 | $18.21 | $18.27 | $13.88 | 4,463 |
2017-07-27 | $18.19 | $18.23 | $18.19 | $18.23 | $13.85 | 1,447 |
2017-07-26 | $18.15 | $18.26 | $18.15 | $18.26 | $13.87 | 502 |
2017-07-25 | $18.06 | $18.06 | $18.06 | $18.06 | $13.72 | 651 |
2017-07-24 | $17.88 | $17.97 | $17.88 | $17.97 | $13.65 | 1,844 |
2017-07-21 | $17.87 | $17.87 | $17.87 | $17.87 | $13.58 | 147 |
2017-07-20 | $17.93 | $17.93 | $17.93 | $17.93 | $13.62 | 3 |
2017-07-19 | $17.93 | $17.93 | $17.93 | $17.93 | $13.62 | 951 |
2017-07-18 | $17.87 | $17.88 | $17.86 | $17.88 | $13.58 | 1,704 |
2017-07-17 | $17.88 | $17.88 | $17.74 | $17.85 | $13.56 | 17,601 |
2017-07-14 | $17.74 | $17.79 | $17.74 | $17.79 | $13.52 | 821 |
2017-07-13 | $17.37 | $17.37 | $17.37 | $17.37 | $13.20 | 42 |
2017-07-12 | $17.37 | $17.37 | $17.37 | $17.37 | $13.20 | 14 |
2017-07-11 | $17.39 | $17.39 | $17.37 | $17.37 | $13.20 | 1,853 |
2017-07-10 | $17.43 | $17.43 | $17.43 | $17.43 | $13.24 | 324 |
2017-07-07 | $17.37 | $17.39 | $17.37 | $17.39 | $13.21 | 1,218 |
2017-07-06 | $17.36 | $17.36 | $17.36 | $17.36 | $13.19 | 65 |
2017-07-05 | $17.36 | $17.36 | $17.36 | $17.36 | $13.19 | 267 |
2017-07-03 | $17.20 | $17.20 | $17.20 | $17.20 | $13.07 | 47 |
2017-06-30 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 125 |
2017-06-29 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 16 |
2017-06-28 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 0 |
2017-06-27 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 2 |
2017-06-26 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 100 |
2017-06-23 | $17.20 | $17.20 | $17.20 | $17.20 | $13.02 | 100 |
2017-06-22 | $17.46 | $17.46 | $17.46 | $17.46 | $13.22 | 271 |
2017-06-21 | $17.46 | $17.46 | $17.46 | $17.46 | $13.22 | 68 |
2017-06-20 | $17.45 | $17.46 | $17.45 | $17.46 | $13.22 | 1,899 |
2017-06-19 | $17.47 | $17.47 | $17.47 | $17.47 | $13.23 | 3 |
2017-06-16 | $17.41 | $17.47 | $17.41 | $17.47 | $13.23 | 524 |
2017-06-15 | $17.26 | $17.26 | $17.26 | $17.26 | $13.07 | 775 |
2017-06-14 | $17.49 | $17.54 | $17.49 | $17.54 | $13.28 | 2,712 |
2017-06-13 | $17.24 | $17.24 | $17.24 | $17.24 | $13.05 | 42 |
2017-06-12 | $17.24 | $17.24 | $17.24 | $17.24 | $13.05 | 178 |
2017-06-09 | $17.30 | $17.30 | $17.27 | $17.27 | $13.08 | 733 |
2017-06-08 | $17.35 | $17.37 | $17.32 | $17.32 | $13.11 | 437 |
2017-06-07 | $17.27 | $17.36 | $17.27 | $17.36 | $13.14 | 331 |
2017-06-06 | $17.28 | $17.28 | $17.27 | $17.27 | $13.07 | 250 |
2017-06-05 | $17.41 | $17.41 | $17.41 | $17.41 | $13.18 | 6 |
2017-06-02 | $17.41 | $17.41 | $17.41 | $17.41 | $13.18 | 1,199 |
2017-06-01 | $17.25 | $17.30 | $17.25 | $17.30 | $13.10 | 407 |
2017-05-31 | $17.38 | $17.38 | $17.38 | $17.38 | $13.12 | 12 |
2017-05-30 | $17.25 | $17.38 | $17.25 | $17.38 | $13.12 | 581 |
2017-05-26 | $17.40 | $17.40 | $17.31 | $17.37 | $13.11 | 8,801 |
2017-05-25 | $17.48 | $17.48 | $17.48 | $17.48 | $13.19 | 2,026 |
2017-05-24 | $17.55 | $17.55 | $17.55 | $17.55 | $13.25 | 401 |
2017-05-23 | $17.61 | $17.61 | $17.61 | $17.61 | $13.29 | 130 |
2017-05-22 | $17.63 | $17.63 | $17.59 | $17.59 | $13.27 | 825 |
2017-05-19 | $17.39 | $17.50 | $17.39 | $17.50 | $13.21 | 1,800 |
2017-05-18 | $17.10 | $17.32 | $17.10 | $17.24 | $13.01 | 4,290 |
2017-05-17 | $17.29 | $17.31 | $17.27 | $17.27 | $13.03 | 1,012 |
2017-05-16 | $17.30 | $17.45 | $17.30 | $17.45 | $13.17 | 1,673 |
2017-05-15 | $17.26 | $17.29 | $17.16 | $17.29 | $13.05 | 1,152 |
2017-05-12 | $17.11 | $17.18 | $17.11 | $17.18 | $12.97 | 671 |
2017-05-11 | $17.10 | $17.10 | $17.04 | $17.10 | $12.90 | 4,031 |
2017-05-10 | $17.18 | $17.21 | $17.18 | $17.20 | $12.98 | 1,464 |
2017-05-09 | $17.12 | $17.13 | $17.11 | $17.13 | $12.93 | 4,500 |
2017-05-08 | $17.27 | $17.27 | $17.07 | $17.18 | $12.97 | 11,384 |
2017-05-05 | $17.27 | $17.27 | $17.27 | $17.27 | $13.03 | 709 |
2017-05-04 | $17.09 | $17.09 | $17.08 | $17.08 | $12.89 | 961 |
2017-05-03 | $16.94 | $16.95 | $16.92 | $16.92 | $12.77 | 901 |
2017-05-02 | $16.99 | $17.04 | $16.99 | $17.04 | $12.86 | 1,765 |
2017-05-01 | $16.84 | $16.84 | $16.84 | $16.84 | $12.71 | 11 |
2017-04-28 | $16.90 | $16.90 | $16.90 | $16.90 | $12.71 | 505 |
2017-04-27 | $16.97 | $16.97 | $16.97 | $16.97 | $12.76 | 1 |
2017-04-26 | $16.97 | $16.97 | $16.97 | $16.97 | $12.76 | 30 |
2017-04-25 | $16.94 | $16.97 | $16.86 | $16.97 | $12.76 | 2,899 |
2017-04-24 | $16.47 | $16.47 | $16.47 | $16.47 | $12.39 | 0 |
2017-04-21 | $16.47 | $16.47 | $16.47 | $16.47 | $12.39 | 0 |
2017-04-20 | $16.47 | $16.47 | $16.47 | $16.47 | $12.39 | 1,002 |
2017-04-19 | $16.37 | $16.37 | $16.37 | $16.37 | $12.31 | 355 |
2017-04-18 | $16.41 | $16.41 | $16.41 | $16.41 | $12.34 | 0 |
2017-04-17 | $16.42 | $16.45 | $16.40 | $16.41 | $12.34 | 8,645 |
2017-04-13 | $17.75 | $17.75 | $17.75 | $17.75 | $13.35 | 691 |
2017-04-12 | $16.43 | $16.43 | $16.43 | $16.43 | $12.36 | 0 |
2017-04-11 | $16.43 | $16.43 | $16.43 | $16.43 | $12.36 | 0 |
2017-04-10 | $16.43 | $16.43 | $16.43 | $16.43 | $12.36 | 0 |
2017-04-07 | $16.40 | $16.43 | $16.40 | $16.43 | $12.36 | 739 |
2017-04-06 | $16.38 | $16.38 | $16.38 | $16.38 | $12.32 | 0 |
2017-04-05 | $16.38 | $16.38 | $16.38 | $16.38 | $12.32 | 1 |
2017-04-04 | $16.36 | $16.38 | $16.36 | $16.38 | $12.32 | 408 |
2017-04-03 | $16.44 | $16.44 | $16.44 | $16.44 | $12.37 | 2 |
2017-03-31 | $16.49 | $16.53 | $16.49 | $16.50 | $12.37 | 3,573 |
2017-03-30 | $16.49 | $16.49 | $16.49 | $16.49 | $12.36 | 1 |
2017-03-29 | $16.49 | $16.49 | $16.49 | $16.49 | $12.36 | 171 |
2017-03-28 | $16.54 | $16.54 | $16.54 | $16.54 | $12.40 | 261 |
2017-03-27 | $16.42 | $16.42 | $16.42 | $16.42 | $12.31 | 170 |
2017-03-24 | $16.28 | $16.28 | $16.28 | $16.28 | $12.20 | 0 |
2017-03-23 | $16.24 | $16.28 | $16.24 | $16.28 | $12.20 | 500 |
2017-03-22 | $16.23 | $16.23 | $16.23 | $16.23 | $12.17 | 655 |
2017-03-21 | $16.39 | $16.39 | $16.39 | $16.39 | $12.29 | 0 |
2017-03-20 | $16.39 | $16.39 | $16.39 | $16.39 | $12.29 | 170 |
2017-03-17 | $16.44 | $16.48 | $16.44 | $16.48 | $12.35 | 1,257 |
2017-03-16 | $16.24 | $16.24 | $16.24 | $16.24 | $12.18 | 37 |
2017-03-15 | $16.27 | $16.27 | $16.19 | $16.24 | $12.18 | 600 |
2017-03-14 | $16.26 | $16.26 | $16.26 | $16.26 | $12.19 | 31 |
2017-03-13 | $16.24 | $16.26 | $16.22 | $16.26 | $12.19 | 3,327 |
2017-03-10 | $16.15 | $16.20 | $16.15 | $16.20 | $12.14 | 1,150 |
2017-03-09 | $15.90 | $15.90 | $15.90 | $15.90 | $11.92 | 0 |
2017-03-08 | $15.90 | $15.90 | $15.90 | $15.90 | $11.92 | 257 |
2017-03-07 | $16.07 | $16.07 | $16.07 | $16.07 | $12.04 | 2 |
2017-03-06 | $16.10 | $16.10 | $16.07 | $16.07 | $12.04 | 602 |
2017-03-03 | $16.04 | $16.04 | $16.04 | $16.04 | $12.02 | 101 |
2017-03-02 | $16.09 | $16.09 | $16.03 | $16.03 | $12.02 | 200 |
2017-03-01 | $15.91 | $15.91 | $15.91 | $15.91 | $11.93 | 32 |
2017-02-28 | $15.88 | $15.97 | $15.88 | $15.97 | $11.93 | 3,000 |
2017-02-27 | $15.90 | $15.90 | $15.90 | $15.90 | $11.88 | 329 |
2017-02-24 | $15.84 | $15.84 | $15.84 | $15.84 | $11.83 | 125 |
2017-02-23 | $16.14 | $16.14 | $16.14 | $16.14 | $12.06 | 200 |
2017-02-22 | $15.96 | $16.02 | $15.96 | $16.02 | $11.97 | 517 |
2017-02-21 | $16.07 | $16.07 | $16.07 | $16.07 | $12.00 | 112 |
2017-02-17 | $16.15 | $16.15 | $16.03 | $16.07 | $12.00 | 1,305 |
2017-02-16 | $16.20 | $16.20 | $16.20 | $16.20 | $12.10 | 1,141 |
2017-02-15 | $16.18 | $16.18 | $16.18 | $16.18 | $12.09 | 850 |
2017-02-14 | $16.12 | $16.12 | $16.12 | $16.12 | $12.04 | 0 |
2017-02-13 | $16.26 | $16.26 | $16.12 | $16.12 | $12.04 | 1,009 |
2017-02-10 | $15.84 | $15.84 | $15.84 | $15.84 | $11.83 | 1 |
2017-02-09 | $15.84 | $15.84 | $15.84 | $15.84 | $11.83 | 2 |
2017-02-08 | $15.84 | $15.84 | $15.84 | $15.84 | $11.83 | 0 |
2017-02-07 | $15.82 | $15.84 | $15.82 | $15.84 | $11.83 | 1,109 |
2017-02-06 | $15.83 | $15.86 | $15.83 | $15.84 | $11.83 | 752 |
2017-02-03 | $16.02 | $16.05 | $16.02 | $16.05 | $11.99 | 1,970 |
2017-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $12.03 | 0 |
2017-02-01 | $16.10 | $16.10 | $16.10 | $16.10 | $12.03 | 0 |
2017-01-31 | $16.10 | $16.10 | $16.10 | $16.10 | $11.98 | 460 |
2017-01-30 | $16.02 | $16.02 | $16.02 | $16.02 | $11.92 | 537 |
2017-01-27 | $16.19 | $16.19 | $16.19 | $16.19 | $12.05 | 199 |
2017-01-26 | $16.29 | $16.29 | $16.29 | $16.29 | $12.12 | 46 |
2017-01-25 | $16.29 | $16.29 | $16.29 | $16.29 | $12.12 | 239 |
2017-01-24 | $16.01 | $16.01 | $16.01 | $16.01 | $11.92 | 100 |
2017-01-23 | $16.03 | $16.03 | $16.01 | $16.01 | $11.92 | 402 |
2017-01-20 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 0 |
2017-01-19 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 0 |
2017-01-18 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 75 |
2017-01-17 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 0 |
2017-01-13 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 10 |
2017-01-12 | $15.90 | $15.90 | $15.90 | $15.90 | $11.83 | 0 |
2017-01-11 | $15.87 | $15.90 | $15.87 | $15.90 | $11.83 | 340 |
2017-01-10 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 19 |
2017-01-09 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 1 |
2017-01-06 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 50 |
2017-01-05 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 0 |
2017-01-04 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 0 |
2017-01-03 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 6 |
2016-12-30 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 0 |
2016-12-29 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 47 |
2016-12-28 | $15.71 | $15.71 | $15.71 | $15.71 | $11.69 | 0 |
2016-12-27 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 0 |
2016-12-23 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 71 |
2016-12-22 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 2 |
2016-12-21 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 0 |
2016-12-20 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 119 |
2016-12-19 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 40 |
2016-12-16 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 50 |
2016-12-15 | $15.71 | $15.71 | $15.71 | $15.71 | $11.67 | 0 |
2016-12-14 | $15.79 | $15.80 | $15.71 | $15.71 | $11.67 | 354 |
2016-12-13 | $15.83 | $15.83 | $15.83 | $15.83 | $11.76 | 257 |
2016-12-12 | $15.68 | $15.68 | $15.68 | $15.68 | $11.65 | 351 |
2016-12-09 | $15.62 | $15.62 | $15.62 | $15.62 | $11.61 | 0 |
2016-12-08 | $15.62 | $15.62 | $15.62 | $15.62 | $11.61 | 144 |
2016-12-07 | $15.45 | $15.45 | $15.45 | $15.45 | $11.48 | 45 |
2016-12-06 | $15.45 | $15.45 | $15.45 | $15.45 | $11.48 | 150 |
2016-12-05 | $15.19 | $15.29 | $15.19 | $15.29 | $11.36 | 734 |
2016-12-02 | $14.91 | $14.91 | $14.91 | $14.91 | $11.07 | 4 |
2016-12-01 | $14.91 | $14.91 | $14.91 | $14.91 | $11.08 | 0 |
2016-11-30 | $14.91 | $14.91 | $14.91 | $14.91 | $11.07 | 1 |
2016-11-29 | $14.98 | $14.98 | $14.91 | $14.91 | $11.07 | 220 |
2016-11-28 | $14.97 | $14.97 | $14.97 | $14.97 | $11.12 | 528 |
2016-11-25 | $15.04 | $15.06 | $15.02 | $15.06 | $11.19 | 1,261 |
2016-11-23 | $14.86 | $14.86 | $14.86 | $14.86 | $11.04 | 20 |
2016-11-22 | $14.86 | $14.86 | $14.86 | $14.86 | $11.04 | 0 |
2016-11-21 | $14.86 | $14.86 | $14.86 | $14.86 | $11.04 | 100 |
2016-11-18 | $14.88 | $14.88 | $14.69 | $14.77 | $10.97 | 2,400 |
2016-11-17 | $14.97 | $14.97 | $14.90 | $14.91 | $11.07 | 3,235 |
2016-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $11.03 | 200 |
Global X MSCI SuperDividend EAFE ETF (EFAS) News Headlines
Recent Global X MSCI SuperDividend EAFE ETF (EFAS) News
Similar Companies to Global X MSCI SuperDividend EAFE ETF (EFAS) 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 | -- | -- | -- |