ERShares Entrepreneurs ETF (ENTR) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.31 ($-0.16) -1.03%
ERShares Entrepreneurs ETF - Daily Information
Click for more stock information on ERShares Entrepreneurs ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $15.27 |
Previous Close | $15.31 |
High | $15.31 |
Low | $15.27 |
Adjusted Open | $15.27 |
Previous Adjusted Close | $15.31 |
Adjusted High | $15.31 |
Adjusted Low | $15.27 |
About ERShares Entrepreneurs ETF (ENTR)
The Fund seeks investment results that correspond generally, before fees and expenses, to the performance of the Entrepreneur 30 Index (the “Index” in this Summary or the “Entrepreneur 30 Index”). The Entrepreneur 30 Index was developed by, and is maintained by, EntrepreneurShares, LLC, an affiliate of Capital Impact Advisors, LLC (the “Advisor”), and is licensed exclusively to the Advisor for use as an investment strategy. The Index comprises 30 United States (“U.S.”) Companies with the highest market capitalizations and composite scores based on six criteria. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus any borrowings for investment purposes, in securities of companies included in the Entrepreneur 30 Index. The Entrepreneur 30 Index represents price appreciation and total return, and assumes dividends have been reinvested into the Index. The Index uses primary market prices based in U.S. dollars (“USD”). The Entrepreneur 30 Index is constructed using a rules-based methodology by selecting equity securities from a pool of companies whose securities trade on NASDAQ, the New York Stock Exchange or another major exchange in the U.S., and have a market capitalization that exceeds $1,000,000,000 USD (the “Index Universe”). The Fund invests in domestic U.S. equity securities, but such securities may include domestic equity securities of foreign issuers, including indirect investments such as American Depositary Receipts (“ADRs”) or other types of depositary receipts, which are U.S. dollar-denominated securities of foreign issuers traded on a U.S. exchange. The Entrepreneur 30 Index selects companies from the Index Universe using six factors described below. The six factors, which are sometimes referred to as the entrepreneurial standards, are: (1) Management – which requires that set factors regarding a company’s management must be met for a company to be included in the Index, including, among other things, that the turnover among the top five executives within a company as compared to other companies in the Index Universe must be met for the company to be included. (2) Compensation – which requires that set factors such as annual compensation, salary, bonus, stock options and other compensation criteria be met for a company to be included in the Index, including, among other things, that the executive compensation among the top five executives of a company relative to comparable executives in similar companies in the Index Universe must be met for the company to be included. (3) Revenue – which requires that a company meet predetermined criteria regarding revenue over a static threshold to be included in the Index, including, among other things, that the amount and growth of revenue of a company as compared to predetermined benchmarks must be met for the company to be included. (4) Ownership – which requires that a company meet predetermined criteria regarding ownership among all key investors and stakeholders to be included in the Index, including, among other things, that the absolute and relative ownership levels of the top ten stakeholders of company as compared to predetermined benchmarks must be met for the company to be included. (5) Profitability – which requires that a company meet predetermined criteria regarding net income over a static threshold to be included in the Index, including, among other things, that the net income of a company as compared to predetermined benchmarks must be met for the company to be included. (6) Company Statistics – which requires that a company meet predetermined criteria regarding the corporate structure, and other company statistics, to be included in the Index, including, among other things, that a company must have certain set characteristics within its corporate structure, as compared to other companies in Index Universe, to be included in the Index. Companies are not eligible to enter the Index until one year after their initial public offering or spin-off. To construct the Entrepreneur 30 Index, each constituent in the Index Universe that meets all six of the entrepreneurial standards is ranked by its market capitalization, with the 30 largest companies by market capitalization being selected to be in the index. As of September 30, 2019, the Index Universe consisted of 30 component securities. The Entrepreneur 30 Index is rebalanced and reconstituted on a quarterly basis (following the close of trading on the second Friday in March, June, September and December) The Fund’s intention is to replicate the constituent securities of the Entrepreneur 30 Index as closely as possible, and the Advisor uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. So, the adverse financial situation of a company will not result in its elimination from the Fund’s portfolio unless the company is removed from the Entrepreneur 30 Index. When a replication strategy could have adverse consequences to Fund shareholders, however, the Fund may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the Entrepreneur 30 Index, but may not track that index with the same degree of accuracy as would an investment vehicle replicating the entire index. The Fund does not try to outperform the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund expects that over time, if it has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Entrepreneur 30 Index will be 0.95 or better. A perfect correlation of 1.0 is unlikely as the Fund incurs operating and trading expenses unlike the Entrepreneur 30 Index. The Fund is non-diversified and therefore may invest a greater percentage of its assets in a particular issuer than a diversified Fund.
Invest in ERShares Entrepreneurs ETF (ENTR)
Historical Stock Data for ERShares Entrepreneurs ETF (ENTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-08-28 | $15.27 | $15.31 | $15.27 | $15.31 | $15.31 | 322 |
2024-08-27 | $15.42 | $15.48 | $15.42 | $15.47 | $15.47 | 354 |
2024-08-26 | $15.71 | $15.71 | $15.43 | $15.45 | $15.45 | 6,568 |
2024-08-23 | $15.51 | $15.57 | $15.50 | $15.54 | $15.54 | 1,361 |
2024-08-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 45 |
2024-08-21 | $15.56 | $15.64 | $15.56 | $15.64 | $15.64 | 671 |
2024-08-20 | $15.55 | $15.55 | $15.41 | $15.45 | $15.45 | 1,553 |
2024-08-19 | $15.46 | $15.56 | $15.46 | $15.56 | $15.56 | 977 |
2024-08-16 | $15.29 | $15.38 | $15.29 | $15.37 | $15.37 | 697 |
2024-08-15 | $15.16 | $15.33 | $15.16 | $15.31 | $15.31 | 831 |
2024-08-14 | $14.99 | $14.99 | $14.98 | $14.98 | $14.98 | 926 |
2024-08-13 | $14.90 | $14.93 | $14.90 | $14.93 | $14.93 | 461 |
2024-08-12 | $14.53 | $14.59 | $14.53 | $14.54 | $14.54 | 1,030 |
2024-08-09 | $14.50 | $14.59 | $14.50 | $14.59 | $14.59 | 927 |
2024-08-08 | $13.96 | $14.50 | $13.96 | $14.50 | $14.50 | 471 |
2024-08-07 | $14.36 | $14.37 | $13.95 | $13.95 | $13.95 | 458 |
2024-08-06 | $14.54 | $14.54 | $14.26 | $14.27 | $14.27 | 1,827 |
2024-08-05 | $14.19 | $14.19 | $14.10 | $14.14 | $14.14 | 1,121 |
2024-08-02 | $14.25 | $14.52 | $14.25 | $14.52 | $14.52 | 1,428 |
2024-08-01 | $15.17 | $15.17 | $14.74 | $14.87 | $14.87 | 1,067 |
2024-07-31 | $15.14 | $15.14 | $15.07 | $15.13 | $15.13 | 1,322 |
2024-07-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 105 |
2024-07-29 | $14.90 | $14.98 | $14.89 | $14.89 | $14.89 | 998 |
2024-07-26 | $15.15 | $15.15 | $14.92 | $14.92 | $14.92 | 732 |
2024-07-25 | $14.64 | $15.11 | $14.64 | $14.82 | $14.82 | 802 |
2024-07-24 | $15.50 | $15.50 | $14.93 | $14.93 | $14.93 | 1,004 |
2024-07-23 | $15.48 | $15.55 | $15.48 | $15.48 | $15.48 | 6,075 |
2024-07-22 | $15.39 | $15.47 | $15.39 | $15.43 | $15.43 | 1,950 |
2024-07-19 | $15.24 | $15.24 | $15.16 | $15.16 | $15.16 | 1,092 |
2024-07-18 | $15.41 | $15.41 | $15.10 | $15.11 | $15.11 | 2,229 |
2024-07-17 | $15.40 | $15.40 | $15.38 | $15.38 | $15.38 | 783 |
2024-07-16 | $15.79 | $15.86 | $15.79 | $15.86 | $15.86 | 886 |
2024-07-15 | $15.69 | $15.93 | $15.69 | $15.77 | $15.77 | 1,529 |
2024-07-12 | $15.84 | $15.88 | $15.78 | $15.78 | $15.78 | 758 |
2024-07-11 | $15.91 | $15.91 | $15.63 | $15.67 | $15.67 | 3,019 |
2024-07-10 | $15.81 | $15.86 | $15.74 | $15.86 | $15.86 | 1,066 |
2024-07-09 | $16.00 | $16.00 | $15.80 | $15.80 | $15.80 | 1,372 |
2024-07-08 | $15.88 | $15.92 | $15.88 | $15.92 | $15.92 | 2,455 |
2024-07-05 | $15.92 | $15.92 | $15.83 | $15.88 | $15.88 | 2,670 |
2024-07-03 | $15.72 | $15.76 | $15.68 | $15.76 | $15.76 | 3,006 |
2024-07-02 | $15.54 | $15.67 | $15.54 | $15.67 | $15.67 | 11,455 |
2024-07-01 | $15.58 | $15.61 | $15.49 | $15.61 | $15.61 | 17,498 |
2024-06-28 | $15.86 | $15.86 | $15.58 | $15.58 | $15.58 | 16,076 |
2024-06-27 | $15.59 | $15.69 | $15.59 | $15.65 | $15.65 | 25,774 |
2024-06-26 | $15.45 | $15.53 | $15.45 | $15.53 | $15.53 | 23,963 |
2024-06-25 | $15.52 | $15.56 | $15.44 | $15.56 | $15.56 | 9,786 |
2024-06-24 | $15.42 | $15.42 | $15.30 | $15.30 | $15.30 | 3,434 |
2024-06-21 | $15.39 | $15.60 | $15.39 | $15.59 | $15.59 | 21,122 |
2024-06-20 | $15.64 | $15.82 | $15.59 | $15.59 | $15.59 | 21,366 |
2024-06-18 | $15.41 | $15.75 | $15.41 | $15.70 | $15.70 | 3,245 |
2024-06-17 | $15.26 | $15.63 | $15.26 | $15.55 | $15.55 | 1,291 |
2024-06-14 | $15.39 | $15.41 | $15.31 | $15.41 | $15.41 | 8,177 |
2024-06-13 | $15.40 | $15.40 | $15.39 | $15.39 | $15.39 | 511 |
2024-06-12 | $15.42 | $15.42 | $15.33 | $15.36 | $15.36 | 2,877 |
2024-06-11 | $15.13 | $15.13 | $15.09 | $15.09 | $15.09 | 159 |
2024-06-10 | $15.13 | $15.13 | $15.09 | $15.11 | $15.11 | 642 |
2024-06-07 | $14.99 | $15.03 | $14.98 | $15.01 | $15.01 | 2,752 |
2024-06-06 | $15.18 | $15.18 | $15.07 | $15.07 | $15.07 | 146 |
2024-06-05 | $15.10 | $15.10 | $15.07 | $15.09 | $15.09 | 457 |
2024-06-04 | $14.72 | $14.75 | $14.70 | $14.75 | $14.75 | 1,330 |
2024-06-03 | $14.85 | $14.85 | $14.63 | $14.78 | $14.78 | 4,181 |
2024-05-31 | $14.69 | $14.75 | $14.41 | $14.75 | $14.75 | 7,873 |
2024-05-30 | $15.13 | $15.13 | $14.79 | $14.79 | $14.79 | 4,891 |
2024-05-29 | $15.15 | $15.24 | $15.15 | $15.18 | $15.18 | 1,373 |
2024-05-28 | $15.16 | $15.28 | $15.16 | $15.28 | $15.28 | 2,294 |
2024-05-24 | $15.07 | $15.24 | $15.06 | $15.23 | $15.23 | 6,464 |
2024-05-23 | $15.40 | $15.40 | $15.07 | $15.07 | $15.07 | 9,625 |
2024-05-22 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 305 |
2024-05-21 | $15.29 | $15.36 | $15.29 | $15.34 | $15.34 | 1,490 |
2024-05-20 | $15.40 | $15.40 | $15.31 | $15.40 | $15.40 | 2,619 |
2024-05-17 | $15.27 | $15.28 | $15.25 | $15.28 | $15.28 | 1,638 |
2024-05-16 | $15.40 | $15.41 | $15.28 | $15.28 | $15.28 | 7,476 |
2024-05-15 | $15.21 | $15.42 | $15.21 | $15.42 | $15.42 | 8,185 |
2024-05-14 | $14.95 | $15.00 | $14.95 | $15.00 | $15.00 | 594 |
2024-05-13 | $14.93 | $14.93 | $14.87 | $14.89 | $14.89 | 2,754 |
2024-05-10 | $14.92 | $14.93 | $14.92 | $14.93 | $14.93 | 976 |
2024-05-09 | $14.89 | $14.91 | $14.88 | $14.91 | $14.91 | 2,134 |
2024-05-08 | $14.88 | $14.92 | $14.88 | $14.92 | $14.92 | 717 |
2024-05-07 | $15.01 | $15.01 | $14.95 | $14.95 | $14.95 | 729 |
2024-05-06 | $14.97 | $15.03 | $14.97 | $15.03 | $15.03 | 3,667 |
2024-05-03 | $14.75 | $14.78 | $14.75 | $14.75 | $14.75 | 1,190 |
2024-05-02 | $14.62 | $14.64 | $14.62 | $14.64 | $14.64 | 329 |
2024-05-01 | $14.43 | $14.75 | $14.43 | $14.47 | $14.47 | 1,310 |
2024-04-30 | $14.80 | $14.81 | $14.62 | $14.65 | $14.65 | 912 |
2024-04-29 | $15.04 | $15.04 | $14.85 | $14.95 | $14.95 | 1,750 |
2024-04-26 | $14.88 | $14.94 | $14.88 | $14.94 | $14.94 | 832 |
2024-04-25 | $14.42 | $14.50 | $14.42 | $14.50 | $14.50 | 270 |
2024-04-24 | $14.61 | $14.63 | $14.48 | $14.55 | $14.55 | 776 |
2024-04-23 | $14.60 | $14.60 | $14.57 | $14.59 | $14.59 | 931 |
2024-04-22 | $14.02 | $14.26 | $14.02 | $14.25 | $14.25 | 2,824 |
2024-04-19 | $14.60 | $14.60 | $14.10 | $14.10 | $14.10 | 1,196 |
2024-04-18 | $14.74 | $14.84 | $14.67 | $14.67 | $14.67 | 2,780 |
2024-04-17 | $15.03 | $15.05 | $14.75 | $14.76 | $14.76 | 2,706 |
2024-04-16 | $14.65 | $14.93 | $14.65 | $14.92 | $14.92 | 4,098 |
2024-04-15 | $15.09 | $15.09 | $14.78 | $14.79 | $14.79 | 3,859 |
2024-04-12 | $15.35 | $15.35 | $15.15 | $15.15 | $15.15 | 1,303 |
2024-04-11 | $15.33 | $15.49 | $15.27 | $15.49 | $15.49 | 888 |
2024-04-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 121 |
2024-04-09 | $15.29 | $15.30 | $15.19 | $15.30 | $15.30 | 779 |
2024-04-08 | $15.34 | $15.38 | $15.34 | $15.38 | $15.38 | 2,209 |
2024-04-05 | $15.29 | $15.41 | $15.29 | $15.37 | $15.37 | 12,771 |
2024-04-04 | $15.49 | $15.53 | $15.07 | $15.11 | $15.11 | 4,688 |
2024-04-03 | $15.27 | $15.41 | $15.27 | $15.34 | $15.34 | 5,996 |
2024-04-02 | $15.27 | $15.32 | $15.27 | $15.32 | $15.32 | 646 |
2024-04-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 286 |
2024-03-28 | $15.60 | $15.60 | $15.46 | $15.49 | $15.49 | 651 |
2024-03-27 | $15.43 | $15.45 | $15.43 | $15.45 | $15.45 | 370 |
2024-03-26 | $15.51 | $15.75 | $15.51 | $15.53 | $15.53 | 19,946 |
2024-03-25 | $15.54 | $15.61 | $15.54 | $15.55 | $15.55 | 3,110 |
2024-03-22 | $15.48 | $15.51 | $15.48 | $15.51 | $15.51 | 459 |
2024-03-21 | $15.53 | $15.53 | $15.51 | $15.51 | $15.51 | 2,758 |
2024-03-20 | $15.11 | $15.32 | $15.11 | $15.31 | $15.31 | 2,907 |
2024-03-19 | $14.84 | $15.11 | $14.83 | $15.11 | $15.11 | 1,251 |
2024-03-18 | $15.35 | $15.35 | $15.11 | $15.14 | $15.14 | 13,072 |
2024-03-15 | $15.20 | $15.20 | $15.02 | $15.02 | $15.02 | 5,893 |
2024-03-14 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 287 |
2024-03-13 | $15.38 | $15.48 | $15.37 | $15.44 | $15.44 | 7,795 |
2024-03-12 | $15.22 | $15.44 | $15.15 | $15.44 | $15.44 | 9,545 |
2024-03-11 | $15.01 | $15.11 | $15.00 | $15.00 | $15.00 | 33,820 |
2024-03-08 | $15.62 | $15.69 | $15.18 | $15.20 | $15.20 | 6,823 |
2024-03-07 | $15.24 | $15.46 | $15.24 | $15.45 | $15.45 | 42,878 |
2024-03-06 | $15.20 | $15.25 | $15.12 | $15.16 | $15.16 | 29,241 |
2024-03-05 | $15.08 | $15.08 | $14.77 | $14.96 | $14.96 | 2,184 |
2024-03-04 | $15.11 | $15.40 | $15.11 | $15.25 | $15.25 | 43,711 |
2024-03-01 | $14.82 | $15.00 | $14.82 | $15.00 | $15.00 | 2,561 |
2024-02-29 | $14.79 | $14.81 | $14.73 | $14.80 | $14.80 | 1,680 |
2024-02-28 | $14.57 | $14.68 | $14.57 | $14.61 | $14.61 | 1,504 |
2024-02-27 | $14.61 | $14.73 | $14.61 | $14.71 | $14.71 | 2,376 |
2024-02-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 51 |
2024-02-23 | $14.58 | $14.75 | $14.58 | $14.60 | $14.60 | 629 |
2024-02-22 | $14.58 | $14.69 | $14.58 | $14.69 | $14.69 | 1,239 |
2024-02-21 | $13.99 | $14.01 | $13.99 | $14.01 | $14.01 | 1,139 |
2024-02-20 | $14.23 | $14.33 | $14.19 | $14.33 | $14.33 | 1,401 |
2024-02-16 | $14.80 | $14.80 | $14.54 | $14.54 | $14.54 | 2,337 |
2024-02-15 | $14.77 | $14.88 | $14.77 | $14.88 | $14.88 | 1,914 |
2024-02-14 | $14.55 | $14.62 | $14.50 | $14.62 | $14.62 | 4,872 |
2024-02-13 | $14.00 | $14.37 | $14.00 | $14.22 | $14.22 | 39,583 |
2024-02-12 | $14.50 | $14.51 | $14.47 | $14.48 | $14.48 | 3,712 |
2024-02-09 | $14.53 | $14.54 | $14.51 | $14.51 | $14.51 | 2,106 |
2024-02-08 | $14.31 | $14.39 | $14.31 | $14.34 | $14.34 | 3,245 |
2024-02-07 | $14.10 | $14.23 | $14.10 | $14.21 | $14.21 | 6,254 |
2024-02-06 | $13.92 | $13.97 | $13.83 | $13.97 | $13.97 | 7,239 |
2024-02-05 | $14.10 | $14.10 | $13.79 | $13.96 | $13.96 | 1,987 |
2024-02-02 | $13.86 | $13.96 | $13.86 | $13.96 | $13.96 | 1,570 |
2024-02-01 | $13.43 | $13.60 | $13.43 | $13.60 | $13.60 | 258 |
2024-01-31 | $13.53 | $13.53 | $13.43 | $13.43 | $13.43 | 237 |
2024-01-30 | $13.85 | $13.85 | $13.69 | $13.69 | $13.69 | 377 |
2024-01-29 | $13.55 | $13.75 | $13.54 | $13.75 | $13.75 | 545 |
2024-01-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 23 |
2024-01-25 | $13.41 | $13.41 | $13.40 | $13.41 | $13.41 | 884 |
2024-01-24 | $13.34 | $13.35 | $13.34 | $13.35 | $13.35 | 195 |
2024-01-23 | $13.34 | $13.42 | $13.34 | $13.42 | $13.42 | 381 |
2024-01-22 | $13.40 | $13.40 | $13.39 | $13.39 | $13.39 | 162 |
2024-01-19 | $13.06 | $13.21 | $13.06 | $13.21 | $13.21 | 618 |
2024-01-18 | $12.94 | $12.99 | $12.89 | $12.99 | $12.99 | 19,151 |
2024-01-17 | $12.74 | $12.83 | $12.74 | $12.83 | $12.83 | 140 |
2024-01-16 | $12.75 | $12.94 | $12.75 | $12.88 | $12.88 | 17,468 |
2024-01-12 | $13.02 | $13.15 | $12.94 | $12.94 | $12.94 | 3,871 |
2024-01-11 | $12.88 | $13.09 | $12.88 | $13.02 | $13.02 | 1,180 |
2024-01-10 | $13.10 | $13.12 | $13.04 | $13.12 | $13.12 | 2,019 |
2024-01-09 | $13.05 | $13.05 | $12.99 | $13.05 | $13.05 | 473 |
2024-01-08 | $12.91 | $13.12 | $12.88 | $13.12 | $13.12 | 551 |
2024-01-05 | $12.78 | $12.78 | $12.65 | $12.69 | $12.69 | 1,990 |
2024-01-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 109 |
2024-01-03 | $12.78 | $12.78 | $12.63 | $12.68 | $12.68 | 1,872 |
2024-01-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 128 |
2023-12-29 | $13.88 | $13.88 | $13.51 | $13.52 | $13.52 | 13,761 |
2023-12-28 | $13.84 | $13.84 | $13.73 | $13.74 | $13.74 | 2,410 |
2023-12-27 | $13.74 | $13.79 | $13.74 | $13.79 | $13.79 | 3,781 |
2023-12-26 | $13.44 | $13.77 | $13.44 | $13.77 | $13.77 | 6,445 |
2023-12-22 | $13.63 | $13.67 | $13.60 | $13.60 | $13.60 | 23,658 |
2023-12-21 | $13.48 | $13.61 | $13.48 | $13.61 | $13.61 | 2,205 |
2023-12-20 | $13.80 | $13.80 | $13.33 | $13.33 | $13.33 | 17,104 |
2023-12-19 | $13.59 | $13.77 | $13.59 | $13.68 | $13.68 | 7,800 |
2023-12-18 | $13.34 | $13.38 | $13.34 | $13.38 | $13.38 | 476 |
2023-12-15 | $13.41 | $13.41 | $13.34 | $13.34 | $13.34 | 457 |
2023-12-14 | $13.47 | $13.47 | $13.38 | $13.42 | $13.42 | 2,394 |
2023-12-13 | $12.69 | $13.06 | $12.69 | $13.06 | $13.06 | 1,630 |
2023-12-12 | $12.67 | $12.74 | $12.67 | $12.74 | $12.74 | 417 |
2023-12-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 40 |
2023-12-08 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 129 |
2023-12-07 | $12.43 | $12.44 | $12.43 | $12.44 | $12.44 | 337 |
2023-12-06 | $12.57 | $12.57 | $12.38 | $12.38 | $12.38 | 805 |
2023-12-05 | $12.49 | $12.50 | $12.49 | $12.50 | $12.50 | 224 |
2023-12-04 | $12.62 | $12.63 | $12.60 | $12.60 | $12.60 | 1,024 |
2023-12-01 | $12.36 | $12.66 | $12.36 | $12.66 | $12.66 | 739 |
2023-11-30 | $12.23 | $12.28 | $12.23 | $12.28 | $12.28 | 459 |
2023-11-29 | $12.26 | $12.44 | $12.26 | $12.36 | $12.36 | 1,468 |
2023-11-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 127 |
2023-11-27 | $12.13 | $12.17 | $12.10 | $12.10 | $12.10 | 588 |
2023-11-24 | $12.09 | $12.11 | $12.04 | $12.09 | $12.09 | 863 |
2023-11-22 | $12.11 | $12.12 | $12.09 | $12.10 | $12.10 | 1,172 |
2023-11-21 | $12.07 | $12.07 | $12.06 | $12.06 | $12.06 | 252 |
2023-11-20 | $12.10 | $12.17 | $12.09 | $12.17 | $12.17 | 612 |
2023-11-17 | $11.99 | $12.02 | $11.99 | $12.02 | $12.02 | 403 |
2023-11-16 | $11.86 | $11.92 | $11.84 | $11.92 | $11.92 | 2,577 |
2023-11-15 | $12.25 | $12.25 | $12.01 | $12.01 | $12.01 | 937 |
2023-11-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 333 |
2023-11-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 40 |
2023-11-10 | $11.60 | $11.66 | $11.60 | $11.66 | $11.66 | 357 |
2023-11-09 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 28 |
2023-11-08 | $11.61 | $11.62 | $11.61 | $11.62 | $11.62 | 849 |
2023-11-07 | $11.50 | $11.63 | $11.50 | $11.60 | $11.60 | 1,124 |
2023-11-06 | $11.47 | $11.47 | $11.39 | $11.46 | $11.46 | 2,733 |
2023-11-03 | $11.41 | $11.52 | $11.41 | $11.52 | $11.52 | 474 |
2023-11-02 | $11.30 | $11.31 | $11.30 | $11.31 | $11.31 | 268 |
2023-11-01 | $10.90 | $11.03 | $10.90 | $11.03 | $11.03 | 353 |
2023-10-31 | $10.89 | $10.99 | $10.89 | $10.99 | $10.99 | 14,961 |
2023-10-30 | $10.87 | $10.87 | $10.84 | $10.84 | $10.84 | 670 |
2023-10-27 | $10.72 | $10.74 | $10.72 | $10.74 | $10.74 | 311 |
2023-10-26 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
2023-10-25 | $11.09 | $11.09 | $10.89 | $10.89 | $10.89 | 583 |
2023-10-24 | $11.34 | $11.34 | $11.22 | $11.33 | $11.33 | 1,384 |
2023-10-23 | $10.98 | $11.20 | $10.98 | $11.13 | $11.13 | 833 |
2023-10-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 50 |
2023-10-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 19 |
2023-10-18 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 148 |
2023-10-17 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 19 |
2023-10-16 | $11.66 | $11.69 | $11.66 | $11.69 | $11.69 | 308 |
2023-10-13 | $11.53 | $11.53 | $11.52 | $11.52 | $11.52 | 1,722 |
2023-10-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 13 |
2023-10-11 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 11 |
2023-10-10 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 31 |
2023-10-09 | $11.65 | $11.69 | $11.65 | $11.68 | $11.68 | 1,165 |
2023-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 179 |
2023-10-05 | $11.37 | $11.38 | $11.37 | $11.38 | $11.38 | 244 |
2023-10-04 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 165 |
2023-10-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 94 |
2023-10-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 81 |
2023-09-29 | $11.53 | $11.63 | $11.49 | $11.49 | $11.49 | 852 |
2023-09-28 | $11.44 | $11.45 | $11.44 | $11.45 | $11.45 | 120 |
2023-09-27 | $11.33 | $11.36 | $11.33 | $11.33 | $11.33 | 8,344 |
2023-09-26 | $11.31 | $11.31 | $11.24 | $11.24 | $11.24 | 1,422 |
2023-09-25 | $11.29 | $11.38 | $11.26 | $11.38 | $11.38 | 4,779 |
2023-09-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 111 |
2023-09-21 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 61 |
2023-09-20 | $11.82 | $11.82 | $11.67 | $11.67 | $11.67 | 1,708 |
2023-09-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 34 |
2023-09-18 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 141 |
2023-09-15 | $11.93 | $11.98 | $11.93 | $11.97 | $11.97 | 751 |
2023-09-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 99 |
2023-09-13 | $12.06 | $12.07 | $12.06 | $12.07 | $12.07 | 449 |
2023-09-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 40 |
2023-09-11 | $12.24 | $12.32 | $12.24 | $12.32 | $12.32 | 540 |
2023-09-08 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 46 |
2023-09-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 27 |
2023-09-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 135 |
2023-09-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 199 |
2023-09-01 | $12.26 | $12.26 | $12.23 | $12.23 | $12.23 | 338 |
2023-08-31 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 58 |
2023-08-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 120 |
2023-08-29 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 33 |
2023-08-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 34 |
2023-08-25 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 138 |
2023-08-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 77 |
2023-08-23 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 66 |
2023-08-22 | $11.68 | $11.68 | $11.66 | $11.66 | $11.66 | 1,147 |
2023-08-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 81 |
2023-08-18 | $11.45 | $11.50 | $11.45 | $11.48 | $11.48 | 1,178 |
2023-08-17 | $11.50 | $11.51 | $11.46 | $11.51 | $11.51 | 1,194 |
2023-08-16 | $11.78 | $11.78 | $11.70 | $11.70 | $11.70 | 579 |
2023-08-15 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 27 |
2023-08-14 | $11.81 | $11.86 | $11.81 | $11.86 | $11.86 | 3,292 |
2023-08-11 | $11.81 | $11.88 | $11.80 | $11.81 | $11.81 | 1,697,808 |
2023-08-10 | $11.80 | $11.80 | $11.79 | $11.79 | $11.79 | 133 |
2023-08-09 | $11.82 | $11.82 | $11.72 | $11.72 | $11.72 | 611 |
2023-08-08 | $11.82 | $11.92 | $11.81 | $11.92 | $11.92 | 1,059 |
2023-08-07 | $12.06 | $12.14 | $12.00 | $12.14 | $12.14 | 8,502 |
2023-08-04 | $12.17 | $12.20 | $12.07 | $12.07 | $12.07 | 418 |
2023-08-03 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 59 |
2023-08-02 | $12.39 | $12.39 | $12.18 | $12.20 | $12.20 | 358 |
2023-08-01 | $12.69 | $12.72 | $12.69 | $12.72 | $12.72 | 1,905 |
2023-07-31 | $12.77 | $12.78 | $12.73 | $12.78 | $12.78 | 1,459 |
2023-07-28 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 86 |
2023-07-27 | $12.37 | $12.39 | $12.37 | $12.39 | $12.39 | 138 |
2023-07-26 | $12.40 | $12.48 | $12.40 | $12.48 | $12.48 | 713 |
2023-07-25 | $12.52 | $12.52 | $12.47 | $12.47 | $12.47 | 725 |
2023-07-24 | $12.44 | $12.47 | $12.38 | $12.42 | $12.42 | 2,827 |
2023-07-21 | $12.54 | $12.54 | $12.48 | $12.48 | $12.48 | 6,625 |
2023-07-20 | $12.75 | $12.77 | $12.47 | $12.51 | $12.51 | 16,215 |
2023-07-19 | $13.01 | $13.01 | $12.94 | $12.94 | $12.94 | 3,072 |
2023-07-18 | $12.88 | $12.93 | $12.88 | $12.93 | $12.93 | 3,238 |
2023-07-17 | $12.55 | $12.90 | $12.55 | $12.88 | $12.88 | 3,613 |
2023-07-14 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 176 |
2023-07-13 | $12.70 | $12.78 | $12.70 | $12.77 | $12.77 | 1,224 |
2023-07-12 | $12.43 | $12.50 | $12.43 | $12.50 | $12.50 | 289 |
2023-07-11 | $12.40 | $12.43 | $12.40 | $12.43 | $12.43 | 858 |
2023-07-10 | $12.11 | $12.23 | $12.11 | $12.23 | $12.23 | 1,118 |
2023-07-07 | $12.08 | $12.09 | $12.06 | $12.06 | $12.06 | 4,087 |
2023-07-06 | $12.00 | $12.04 | $11.95 | $12.04 | $12.04 | 771 |
2023-07-05 | $12.18 | $12.26 | $12.18 | $12.24 | $12.24 | 3,106 |
2023-07-03 | $12.17 | $12.25 | $12.17 | $12.25 | $12.25 | 407 |
2023-06-30 | $12.11 | $12.27 | $12.11 | $12.24 | $12.24 | 583 |
2023-06-29 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 14 |
2023-06-28 | $12.09 | $12.19 | $12.09 | $12.12 | $12.12 | 680 |
2023-06-27 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 79 |
2023-06-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 163 |
2023-06-23 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 162 |
2023-06-22 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 235 |
2023-06-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 80 |
2023-06-20 | $12.24 | $12.24 | $12.19 | $12.19 | $12.19 | 346 |
2023-06-16 | $12.29 | $12.31 | $12.26 | $12.26 | $12.26 | 1,544 |
2023-06-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 598 |
2023-06-14 | $12.22 | $12.22 | $12.18 | $12.18 | $12.18 | 306 |
2023-06-13 | $12.00 | $12.17 | $12.00 | $12.17 | $12.17 | 1,113 |
2023-06-12 | $11.99 | $12.04 | $11.99 | $12.04 | $12.04 | 2,098 |
2023-06-09 | $11.82 | $11.83 | $11.82 | $11.83 | $11.83 | 250 |
2023-06-08 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 129 |
2023-06-07 | $11.99 | $11.99 | $11.71 | $11.71 | $11.71 | 586 |
2023-06-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 182 |
2023-06-05 | $11.85 | $11.94 | $11.85 | $11.94 | $11.94 | 500 |
2023-06-02 | $11.90 | $11.90 | $11.85 | $11.85 | $11.85 | 447 |
2023-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 95 |
2023-05-31 | $11.45 | $11.53 | $11.45 | $11.53 | $11.53 | 352 |
2023-05-30 | $11.48 | $11.49 | $11.48 | $11.49 | $11.49 | 538 |
2023-05-26 | $11.44 | $11.44 | $11.42 | $11.42 | $11.42 | 157 |
2023-05-25 | $11.20 | $11.21 | $11.20 | $11.21 | $11.21 | 440 |
2023-05-24 | $11.10 | $11.14 | $11.08 | $11.14 | $11.14 | 1,362 |
2023-05-23 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 196 |
2023-05-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 168 |
2023-05-19 | $11.25 | $11.25 | $11.20 | $11.20 | $11.20 | 132 |
2023-05-18 | $11.15 | $11.26 | $11.15 | $11.26 | $11.26 | 1,550 |
2023-05-17 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 427 |
2023-05-16 | $10.92 | $10.92 | $10.90 | $10.90 | $10.90 | 247 |
2023-05-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 69 |
2023-05-12 | $10.83 | $10.86 | $10.83 | $10.86 | $10.86 | 154 |
2023-05-11 | $10.90 | $10.92 | $10.90 | $10.92 | $10.92 | 1,267 |
2023-05-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 51 |
2023-05-09 | $10.76 | $10.77 | $10.76 | $10.77 | $10.77 | 274 |
2023-05-08 | $10.71 | $10.80 | $10.71 | $10.80 | $10.80 | 753 |
2023-05-05 | $10.70 | $10.74 | $10.70 | $10.70 | $10.70 | 531 |
2023-05-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 31 |
2023-05-03 | $10.55 | $10.56 | $10.50 | $10.50 | $10.50 | 399 |
2023-05-02 | $10.57 | $10.57 | $10.51 | $10.51 | $10.51 | 783 |
2023-05-01 | $10.65 | $10.68 | $10.62 | $10.68 | $10.68 | 873 |
2023-04-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 33 |
2023-04-27 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 227 |
2023-04-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 33 |
2023-04-25 | $10.62 | $10.62 | $10.48 | $10.48 | $10.48 | 711 |
2023-04-24 | $10.87 | $10.87 | $10.76 | $10.76 | $10.76 | 514 |
2023-04-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 463 |
2023-04-20 | $10.87 | $10.87 | $10.78 | $10.78 | $10.78 | 1,301 |
2023-04-19 | $10.85 | $10.92 | $10.85 | $10.89 | $10.89 | 768 |
2023-04-18 | $10.90 | $10.95 | $10.90 | $10.94 | $10.94 | 540 |
2023-04-17 | $10.86 | $10.91 | $10.86 | $10.91 | $10.91 | 176 |
2023-04-14 | $10.86 | $10.87 | $10.80 | $10.87 | $10.87 | 2,147 |
2023-04-13 | $10.90 | $10.91 | $10.87 | $10.91 | $10.91 | 531 |
2023-04-12 | $10.74 | $10.84 | $10.71 | $10.71 | $10.71 | 1,823 |
2023-04-11 | $10.75 | $10.79 | $10.75 | $10.79 | $10.79 | 337 |
2023-04-10 | $10.74 | $10.83 | $10.66 | $10.83 | $10.83 | 1,771 |
2023-04-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 246 |
2023-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 278 |
2023-04-04 | $10.92 | $10.93 | $10.91 | $10.91 | $10.91 | 654,179 |
2023-04-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 734 |
2023-03-31 | $10.87 | $11.01 | $10.87 | $11.01 | $11.01 | 986 |
2023-03-30 | $10.77 | $10.77 | $10.75 | $10.76 | $10.76 | 1,620 |
2023-03-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 63 |
2023-03-28 | $10.60 | $10.60 | $10.52 | $10.55 | $10.55 | 2,050 |
2023-03-27 | $10.64 | $10.68 | $10.59 | $10.62 | $10.62 | 2,268 |
2023-03-24 | $10.51 | $10.58 | $10.48 | $10.56 | $10.56 | 3,411 |
2023-03-23 | $10.68 | $10.68 | $10.56 | $10.62 | $10.62 | 846 |
2023-03-22 | $10.59 | $10.59 | $10.48 | $10.48 | $10.48 | 816 |
2023-03-21 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 1,123 |
2023-03-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 17 |
2023-03-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 33 |
2023-03-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 81 |
2023-03-15 | $10.18 | $10.28 | $10.18 | $10.28 | $10.28 | 400 |
2023-03-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 104 |
2023-03-13 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 400 |
2023-03-10 | $10.18 | $10.18 | $10.00 | $10.03 | $10.03 | 570 |
2023-03-09 | $10.62 | $10.62 | $10.30 | $10.30 | $10.30 | 287 |
2023-03-08 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 2,451 |
2023-03-07 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 38 |
2023-03-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 449 |
2023-03-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 26 |
2023-03-02 | $10.31 | $10.40 | $10.29 | $10.40 | $10.40 | 558 |
2023-03-01 | $10.35 | $10.35 | $10.28 | $10.31 | $10.31 | 12,238 |
2023-02-28 | $10.39 | $10.40 | $10.36 | $10.36 | $10.36 | 553 |
2023-02-27 | $10.32 | $10.37 | $10.32 | $10.32 | $10.32 | 1,100 |
2023-02-24 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 8,357 |
2023-02-23 | $10.45 | $10.45 | $10.43 | $10.44 | $10.44 | 1,093 |
2023-02-22 | $10.32 | $10.40 | $10.32 | $10.35 | $10.35 | 316 |
2023-02-21 | $10.40 | $10.40 | $10.29 | $10.29 | $10.29 | 527 |
2023-02-17 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 12 |
2023-02-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 53 |
2023-02-15 | $10.65 | $10.93 | $10.65 | $10.93 | $10.93 | 246 |
2023-02-14 | $10.40 | $10.68 | $10.40 | $10.68 | $10.68 | 2,345 |
2023-02-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 59 |
2023-02-10 | $10.34 | $10.37 | $10.34 | $10.37 | $10.37 | 305 |
2023-02-09 | $10.66 | $10.66 | $10.54 | $10.54 | $10.54 | 2,042 |
2023-02-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 110 |
2023-02-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 75 |
2023-02-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 68 |
2023-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 105 |
2023-02-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 132 |
2023-02-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 114 |
2023-01-31 | $10.22 | $10.28 | $10.19 | $10.28 | $10.28 | 1,311 |
2023-01-30 | $10.10 | $10.14 | $10.04 | $10.04 | $10.04 | 594 |
2023-01-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 156 |
2023-01-26 | $10.09 | $10.11 | $9.95 | $10.11 | $10.11 | 6,031 |
2023-01-25 | $9.60 | $9.91 | $9.55 | $9.91 | $9.91 | 538 |
2023-01-24 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 669 |
2023-01-23 | $9.75 | $10.01 | $9.75 | $10.01 | $10.01 | 5,300 |
2023-01-20 | $9.37 | $9.66 | $9.37 | $9.66 | $9.66 | 944 |
2023-01-19 | $9.37 | $9.37 | $9.36 | $9.36 | $9.36 | 2,871 |
2023-01-18 | $9.83 | $9.83 | $9.52 | $9.52 | $9.52 | 1,433 |
2023-01-17 | $9.57 | $9.64 | $9.57 | $9.64 | $9.64 | 1,917 |
2023-01-13 | $9.50 | $9.54 | $9.46 | $9.54 | $9.54 | 2,741 |
2023-01-12 | $9.32 | $9.45 | $9.29 | $9.44 | $9.44 | 1,991 |
2023-01-11 | $9.25 | $9.37 | $9.25 | $9.37 | $9.37 | 4,286 |
2023-01-10 | $9.07 | $9.17 | $9.05 | $9.17 | $9.17 | 1,671 |
2023-01-09 | $9.10 | $9.18 | $9.03 | $9.06 | $9.06 | 4,812 |
2023-01-06 | $8.91 | $8.97 | $8.91 | $8.92 | $8.92 | 1,280 |
2023-01-05 | $8.78 | $8.78 | $8.75 | $8.75 | $8.75 | 4,110 |
2023-01-04 | $8.93 | $9.02 | $8.93 | $8.97 | $8.97 | 1,744 |
2023-01-03 | $9.09 | $9.09 | $8.80 | $8.82 | $8.82 | 695 |
2022-12-30 | $8.79 | $8.90 | $8.79 | $8.90 | $8.90 | 1,962 |
2022-12-29 | $8.91 | $8.93 | $8.91 | $8.93 | $8.93 | 373 |
2022-12-28 | $8.72 | $8.72 | $8.61 | $8.63 | $8.63 | 4,689 |
2022-12-27 | $8.74 | $8.81 | $8.72 | $8.72 | $8.72 | 1,275 |
2022-12-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 102 |
2022-12-22 | $8.95 | $8.95 | $8.77 | $8.89 | $8.89 | 1,014 |
2022-12-21 | $9.16 | $9.16 | $9.12 | $9.12 | $9.12 | 374 |
2022-12-20 | $8.97 | $8.99 | $8.96 | $8.99 | $8.99 | 600 |
2022-12-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 149 |
2022-12-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 112 |
2022-12-15 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 428 |
2022-12-14 | $9.72 | $9.74 | $9.59 | $9.59 | $9.59 | 1,450 |
2022-12-13 | $9.78 | $9.78 | $9.64 | $9.64 | $9.64 | 924 |
2022-12-12 | $9.36 | $9.48 | $9.36 | $9.48 | $9.48 | 420 |
2022-12-09 | $9.39 | $9.39 | $9.35 | $9.35 | $9.35 | 446 |
2022-12-08 | $9.39 | $9.40 | $9.39 | $9.40 | $9.40 | 145 |
2022-12-07 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 52 |
2022-12-06 | $9.19 | $9.22 | $9.19 | $9.22 | $9.22 | 198 |
2022-12-05 | $9.68 | $9.68 | $9.43 | $9.43 | $9.43 | 422 |
2022-12-02 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 377 |
2022-12-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 93 |
2022-11-30 | $9.24 | $9.67 | $9.23 | $9.67 | $9.67 | 12,166 |
2022-11-29 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 49 |
2022-11-28 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 137 |
2022-11-25 | $9.42 | $9.47 | $9.42 | $9.47 | $9.47 | 216 |
2022-11-23 | $9.49 | $9.50 | $9.49 | $9.50 | $9.50 | 250 |
2022-11-22 | $9.28 | $9.36 | $9.28 | $9.36 | $9.36 | 485 |
2022-11-21 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 46 |
2022-11-18 | $9.37 | $9.39 | $9.28 | $9.39 | $9.39 | 3,687 |
2022-11-17 | $9.49 | $9.49 | $9.38 | $9.40 | $9.40 | 520 |
2022-11-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 92 |
2022-11-15 | $9.87 | $9.92 | $9.80 | $9.80 | $9.80 | 8,307 |
2022-11-14 | $9.56 | $9.74 | $9.56 | $9.60 | $9.60 | 1,978 |
2022-11-11 | $9.69 | $9.75 | $9.60 | $9.70 | $9.70 | 4,435 |
2022-11-10 | $9.35 | $9.40 | $9.32 | $9.40 | $9.40 | 1,700 |
2022-11-09 | $8.81 | $8.81 | $8.69 | $8.69 | $8.69 | 142 |
2022-11-08 | $8.86 | $8.97 | $8.86 | $8.95 | $8.95 | 1,215 |
2022-11-07 | $8.84 | $8.86 | $8.84 | $8.86 | $8.86 | 832 |
2022-11-04 | $8.79 | $8.82 | $8.72 | $8.80 | $8.80 | 1,006 |
2022-11-03 | $9.01 | $9.01 | $8.90 | $8.90 | $8.90 | 159 |
2022-11-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 58 |
2022-11-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 37 |
2022-10-31 | $9.51 | $9.51 | $9.45 | $9.45 | $9.45 | 325 |
2022-10-28 | $9.31 | $9.56 | $9.31 | $9.55 | $9.55 | 1,827 |
2022-10-27 | $9.48 | $9.48 | $9.38 | $9.38 | $9.38 | 4,129 |
2022-10-26 | $9.67 | $9.67 | $9.49 | $9.49 | $9.49 | 333 |
2022-10-25 | $9.58 | $9.61 | $9.58 | $9.61 | $9.61 | 384 |
2022-10-24 | $9.28 | $9.30 | $9.28 | $9.30 | $9.30 | 455 |
2022-10-21 | $9.21 | $9.28 | $9.21 | $9.28 | $9.28 | 140 |
2022-10-20 | $9.03 | $9.14 | $9.03 | $9.14 | $9.14 | 509 |
2022-10-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 220 |
2022-10-18 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 166 |
2022-10-17 | $9.13 | $9.13 | $9.11 | $9.11 | $9.11 | 740 |
2022-10-14 | $8.84 | $8.84 | $8.74 | $8.74 | $8.74 | 482 |
2022-10-13 | $8.73 | $9.03 | $8.73 | $9.03 | $9.03 | 1,236 |
2022-10-12 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 157 |
2022-10-11 | $8.98 | $8.99 | $8.92 | $8.99 | $8.99 | 1,363 |
2022-10-10 | $9.20 | $9.20 | $9.13 | $9.13 | $9.13 | 248 |
2022-10-07 | $9.49 | $9.49 | $9.34 | $9.34 | $9.34 | 226 |
2022-10-06 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 1,152 |
2022-10-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 160 |
2022-10-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 718 |
2022-10-03 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 385 |
2022-09-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 133 |
2022-09-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 139 |
2022-09-28 | $9.45 | $9.50 | $9.45 | $9.50 | $9.50 | 321 |
2022-09-27 | $9.38 | $9.38 | $9.25 | $9.25 | $9.25 | 226 |
2022-09-26 | $9.25 | $9.25 | $9.22 | $9.22 | $9.22 | 1,614 |
2022-09-23 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 2,221 |
2022-09-22 | $9.41 | $9.41 | $9.40 | $9.40 | $9.40 | 552 |
2022-09-21 | $9.88 | $9.89 | $9.71 | $9.71 | $9.71 | 720 |
2022-09-20 | $9.81 | $9.83 | $9.79 | $9.79 | $9.79 | 1,354 |
2022-09-19 | $9.84 | $9.95 | $9.83 | $9.95 | $9.95 | 2,158 |
2022-09-16 | $9.91 | $9.92 | $9.82 | $9.92 | $9.92 | 2,060 |
2022-09-15 | $10.16 | $10.16 | $10.08 | $10.08 | $10.08 | 537 |
2022-09-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 186 |
2022-09-13 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 311 |
2022-09-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 219 |
2022-09-09 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 238 |
2022-09-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 189 |
2022-09-07 | $9.87 | $10.07 | $9.87 | $10.07 | $10.07 | 246 |
2022-09-06 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 324 |
2022-09-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 178 |
2022-09-01 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 379 |
2022-08-31 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 227 |
2022-08-30 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 431 |
2022-08-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 192 |
2022-08-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 121 |
2022-08-25 | $10.81 | $10.93 | $10.81 | $10.93 | $10.93 | 880 |
2022-08-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 117 |
2022-08-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 182 |
2022-08-22 | $10.57 | $10.60 | $10.56 | $10.60 | $10.60 | 938 |
2022-08-19 | $10.90 | $10.91 | $10.88 | $10.88 | $10.88 | 5,909 |
2022-08-18 | $11.24 | $11.25 | $11.24 | $11.25 | $11.25 | 111 |
2022-08-17 | $11.18 | $11.23 | $11.18 | $11.23 | $11.23 | 819 |
2022-08-16 | $11.53 | $11.53 | $11.50 | $11.50 | $11.50 | 208 |
2022-08-15 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 138 |
2022-08-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 154 |
2022-08-11 | $11.50 | $11.53 | $11.23 | $11.23 | $11.23 | 1,856 |
2022-08-10 | $11.38 | $11.38 | $11.32 | $11.35 | $11.35 | 637 |
2022-08-09 | $10.85 | $10.91 | $10.85 | $10.91 | $10.91 | 578 |
2022-08-08 | $11.31 | $11.36 | $11.15 | $11.15 | $11.15 | 2,251 |
2022-08-05 | $11.03 | $11.11 | $11.03 | $11.09 | $11.09 | 456 |
2022-08-04 | $10.95 | $11.03 | $10.95 | $11.03 | $11.03 | 2,179 |
2022-08-03 | $10.99 | $10.99 | $10.94 | $10.97 | $10.97 | 1,450 |
2022-08-02 | $10.68 | $10.68 | $10.67 | $10.67 | $10.67 | 223 |
2022-08-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 265 |
2022-07-29 | $10.43 | $10.53 | $10.43 | $10.53 | $10.53 | 1,285 |
2022-07-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 88 |
2022-07-27 | $10.12 | $10.33 | $10.12 | $10.33 | $10.33 | 1,192 |
2022-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 9 |
2022-07-25 | $10.05 | $10.13 | $10.05 | $10.13 | $10.13 | 926 |
2022-07-22 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 1,997 |
2022-07-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 61 |
2022-07-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 40 |
2022-07-19 | $9.92 | $10.07 | $9.92 | $10.07 | $10.07 | 1,085 |
2022-07-18 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 200 |
2022-07-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 84 |
2022-07-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 57 |
2022-07-13 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 148 |
2022-07-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 24 |
2022-07-11 | $9.87 | $9.91 | $9.85 | $9.85 | $9.85 | 1,009 |
2022-07-08 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 77 |
2022-07-07 | $10.11 | $10.13 | $10.11 | $10.13 | $10.13 | 131 |
2022-07-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 39 |
2022-07-05 | $9.68 | $9.87 | $9.68 | $9.87 | $9.87 | 368 |
2022-07-01 | $9.56 | $9.57 | $9.55 | $9.57 | $9.57 | 2,471 |
2022-06-30 | $9.47 | $9.56 | $9.36 | $9.44 | $9.44 | 1,684 |
2022-06-29 | $9.63 | $9.64 | $9.60 | $9.64 | $9.64 | 228 |
2022-06-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 51 |
2022-06-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 12 |
2022-06-24 | $10.03 | $10.14 | $10.03 | $10.14 | $10.14 | 2,039 |
2022-06-23 | $9.63 | $9.77 | $9.63 | $9.77 | $9.77 | 301 |
2022-06-22 | $9.62 | $9.62 | $9.55 | $9.55 | $9.55 | 123 |
2022-06-21 | $9.43 | $9.58 | $9.43 | $9.53 | $9.53 | 320 |
2022-06-17 | $9.22 | $9.37 | $9.22 | $9.37 | $9.37 | 664 |
2022-06-16 | $9.35 | $9.35 | $9.16 | $9.16 | $9.16 | 696 |
2022-06-15 | $9.44 | $9.57 | $9.44 | $9.57 | $9.57 | 232 |
2022-06-14 | $9.30 | $9.36 | $9.30 | $9.36 | $9.36 | 1,044 |
2022-06-13 | $9.43 | $9.43 | $9.28 | $9.28 | $9.28 | 273 |
2022-06-10 | $9.88 | $9.98 | $9.74 | $9.78 | $9.78 | 2,523 |
2022-06-09 | $10.41 | $10.41 | $10.16 | $10.16 | $10.16 | 263 |
2022-06-08 | $10.42 | $10.57 | $10.42 | $10.50 | $10.50 | 1,213 |
2022-06-07 | $10.45 | $10.55 | $10.44 | $10.55 | $10.55 | 1,024 |
2022-06-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 50 |
2022-06-03 | $10.37 | $10.41 | $10.34 | $10.37 | $10.37 | 1,381 |
2022-06-02 | $10.32 | $10.64 | $10.32 | $10.64 | $10.64 | 2,100 |
2022-06-01 | $10.38 | $10.38 | $10.19 | $10.25 | $10.25 | 881 |
2022-05-31 | $10.40 | $10.46 | $10.37 | $10.37 | $10.37 | 1,791 |
2022-05-27 | $10.34 | $10.46 | $10.34 | $10.46 | $10.46 | 2,548 |
2022-05-26 | $9.97 | $10.15 | $9.97 | $10.13 | $10.13 | 6,438 |
2022-05-25 | $9.87 | $9.88 | $9.73 | $9.88 | $9.88 | 927 |
2022-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 70 |
2022-05-23 | $9.91 | $10.00 | $9.86 | $10.00 | $10.00 | 2,222 |
2022-05-20 | $10.00 | $10.00 | $9.82 | $9.89 | $9.89 | 732 |
2022-05-19 | $9.99 | $9.99 | $9.88 | $9.88 | $9.88 | 1,843 |
2022-05-18 | $10.07 | $10.07 | $9.75 | $9.76 | $9.76 | 1,166 |
2022-05-17 | $10.12 | $10.20 | $10.12 | $10.20 | $10.20 | 830 |
2022-05-16 | $10.10 | $10.11 | $9.94 | $9.94 | $9.94 | 757 |
2022-05-13 | $9.84 | $10.10 | $9.84 | $10.08 | $10.08 | 1,529 |
2022-05-12 | $9.80 | $9.80 | $9.59 | $9.69 | $9.69 | 1,202 |
2022-05-11 | $9.89 | $9.89 | $9.64 | $9.64 | $9.64 | 530 |
2022-05-10 | $10.01 | $10.01 | $9.75 | $9.90 | $9.90 | 5,958 |
2022-05-09 | $10.14 | $10.14 | $9.77 | $9.84 | $9.84 | 4,142 |
2022-05-06 | $10.30 | $10.34 | $10.29 | $10.29 | $10.29 | 1,019 |
2022-05-05 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 1,257 |
2022-05-04 | $10.64 | $11.00 | $10.64 | $11.00 | $11.00 | 278 |
2022-05-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 83 |
2022-05-02 | $10.43 | $10.70 | $10.43 | $10.70 | $10.70 | 1,326 |
2022-04-29 | $10.73 | $10.73 | $10.54 | $10.54 | $10.54 | 1,494 |
2022-04-28 | $10.97 | $11.01 | $10.91 | $10.91 | $10.91 | 409 |
2022-04-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 95 |
2022-04-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 81 |
2022-04-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 464 |
2022-04-22 | $11.12 | $11.12 | $10.88 | $10.88 | $10.88 | 1,274 |
2022-04-21 | $11.28 | $11.28 | $11.16 | $11.16 | $11.16 | 313 |
2022-04-20 | $11.51 | $11.54 | $11.48 | $11.48 | $11.48 | 643 |
2022-04-19 | $11.40 | $11.76 | $11.40 | $11.76 | $11.76 | 9,128 |
2022-04-18 | $11.41 | $11.44 | $11.41 | $11.44 | $11.44 | 479 |
2022-04-14 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 142 |
2022-04-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 182 |
2022-04-12 | $11.88 | $11.90 | $11.64 | $11.64 | $11.64 | 619 |
2022-04-11 | $11.74 | $11.75 | $11.69 | $11.69 | $11.69 | 1,807 |
2022-04-08 | $11.85 | $11.89 | $11.85 | $11.87 | $11.87 | 5,255 |
2022-04-07 | $12.13 | $12.13 | $12.07 | $12.07 | $12.07 | 545 |
2022-04-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 130 |
2022-04-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 245 |
2022-04-04 | $12.64 | $12.92 | $12.64 | $12.92 | $12.92 | 433 |
2022-04-01 | $12.63 | $12.69 | $12.48 | $12.61 | $12.61 | 12,774 |
2022-03-31 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 219 |
2022-03-30 | $12.88 | $12.88 | $12.70 | $12.70 | $12.70 | 1,279 |
2022-03-29 | $12.72 | $12.96 | $12.72 | $12.96 | $12.96 | 1,248 |
2022-03-28 | $12.50 | $12.58 | $12.33 | $12.58 | $12.58 | 1,312 |
2022-03-25 | $12.38 | $12.41 | $12.38 | $12.39 | $12.39 | 2,735 |
2022-03-24 | $12.33 | $12.52 | $12.33 | $12.52 | $12.52 | 505 |
2022-03-23 | $12.41 | $12.41 | $12.31 | $12.31 | $12.31 | 739 |
2022-03-22 | $12.42 | $12.58 | $12.42 | $12.53 | $12.53 | 3,617 |
2022-03-21 | $12.32 | $12.37 | $12.11 | $12.27 | $12.27 | 4,145 |
2022-03-18 | $12.15 | $12.40 | $12.15 | $12.40 | $12.40 | 2,623 |
2022-03-17 | $11.92 | $12.09 | $11.92 | $12.09 | $12.09 | 763 |
2022-03-16 | $11.68 | $11.86 | $11.66 | $11.86 | $11.86 | 2,845 |
2022-03-15 | $11.41 | $11.42 | $11.41 | $11.42 | $11.42 | 316 |
2022-03-14 | $11.30 | $11.42 | $11.11 | $11.12 | $11.12 | 902,486 |
2022-03-11 | $11.49 | $11.49 | $11.36 | $11.36 | $11.36 | 720 |
2022-03-10 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 181 |
2022-03-09 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 308 |
2022-03-08 | $11.35 | $11.35 | $11.34 | $11.34 | $11.34 | 680 |
2022-03-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 156 |
2022-03-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 144 |
2022-03-03 | $11.95 | $11.95 | $11.93 | $11.93 | $11.93 | 678 |
2022-03-02 | $12.04 | $12.19 | $11.83 | $12.15 | $12.15 | 868,164 |
2022-03-01 | $12.15 | $12.20 | $12.00 | $12.02 | $12.02 | 1,933 |
2022-02-28 | $11.99 | $12.17 | $11.99 | $12.17 | $12.17 | 2,311 |
2022-02-25 | $11.99 | $12.09 | $11.74 | $12.09 | $12.09 | 5,404 |
2022-02-24 | $11.11 | $11.91 | $11.11 | $11.91 | $11.91 | 7,502 |
2022-02-23 | $11.83 | $11.83 | $11.54 | $11.54 | $11.54 | 2,762 |
2022-02-22 | $11.79 | $11.90 | $11.76 | $11.76 | $11.76 | 2,964 |
2022-02-18 | $12.12 | $12.12 | $11.83 | $11.85 | $11.85 | 5,023 |
2022-02-17 | $12.47 | $12.47 | $12.09 | $12.11 | $12.11 | 2,042 |
2022-02-16 | $12.64 | $12.64 | $12.63 | $12.63 | $12.63 | 1,611 |
2022-02-15 | $12.68 | $12.71 | $12.68 | $12.71 | $12.71 | 886 |
2022-02-14 | $12.47 | $12.50 | $12.44 | $12.44 | $12.44 | 2,417 |
2022-02-11 | $12.84 | $12.84 | $12.49 | $12.49 | $12.49 | 776 |
2022-02-10 | $12.88 | $13.05 | $12.82 | $12.82 | $12.82 | 12,222 |
2022-02-09 | $12.87 | $13.01 | $12.87 | $13.01 | $13.01 | 2,127 |
2022-02-08 | $12.57 | $12.72 | $12.57 | $12.72 | $12.72 | 1,389 |
2022-02-07 | $12.71 | $12.78 | $12.63 | $12.63 | $12.63 | 3,019 |
2022-02-04 | $12.70 | $12.83 | $12.66 | $12.74 | $12.74 | 761 |
2022-02-03 | $12.75 | $12.75 | $12.54 | $12.58 | $12.58 | 14,954 |
2022-02-02 | $13.14 | $13.14 | $13.03 | $13.13 | $13.13 | 8,874 |
2022-02-01 | $12.84 | $13.02 | $12.84 | $13.02 | $13.02 | 788 |
2022-01-31 | $12.77 | $12.87 | $12.77 | $12.87 | $12.87 | 172 |
2022-01-28 | $12.19 | $12.47 | $12.19 | $12.47 | $12.47 | 535 |
2022-01-27 | $12.39 | $12.45 | $12.23 | $12.23 | $12.23 | 3,277 |
2022-01-26 | $12.58 | $12.64 | $12.30 | $12.30 | $12.30 | 7,389 |
2022-01-25 | $12.40 | $12.59 | $12.40 | $12.41 | $12.41 | 854 |
2022-01-24 | $12.24 | $12.69 | $12.10 | $12.66 | $12.66 | 6,453 |
2022-01-21 | $12.77 | $12.87 | $12.58 | $12.58 | $12.58 | 2,688 |
2022-01-20 | $13.28 | $13.28 | $12.91 | $12.91 | $12.91 | 2,304 |
2022-01-19 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 146 |
2022-01-18 | $13.45 | $13.45 | $13.18 | $13.18 | $13.18 | 1,961 |
2022-01-14 | $13.56 | $13.59 | $13.45 | $13.59 | $13.59 | 485 |
2022-01-13 | $13.78 | $13.79 | $13.58 | $13.58 | $13.58 | 5,502 |
2022-01-12 | $14.19 | $14.20 | $14.01 | $14.04 | $14.04 | 3,714 |
2022-01-11 | $13.85 | $14.05 | $13.85 | $14.05 | $14.05 | 3,162 |
2022-01-10 | $13.58 | $13.82 | $13.38 | $13.82 | $13.82 | 3,967 |
2022-01-07 | $13.92 | $13.92 | $13.80 | $13.80 | $13.80 | 3,789 |
2022-01-06 | $13.94 | $14.09 | $13.89 | $13.99 | $13.99 | 15,475 |
2022-01-05 | $14.58 | $14.58 | $13.97 | $13.97 | $13.97 | 6,381 |
2022-01-04 | $14.95 | $14.95 | $14.44 | $14.65 | $14.65 | 9,926 |
2022-01-03 | $15.14 | $15.14 | $14.90 | $14.97 | $14.97 | 9,687 |
2021-12-31 | $15.24 | $15.26 | $15.11 | $15.11 | $15.11 | 1,241 |
2021-12-30 | $15.14 | $15.39 | $15.14 | $15.24 | $15.24 | 12,939 |
2021-12-29 | $15.29 | $15.29 | $15.11 | $15.23 | $15.23 | 25,632 |
2021-12-28 | $15.47 | $15.47 | $15.22 | $15.23 | $15.23 | 13,001 |
2021-12-27 | $15.15 | $15.36 | $15.15 | $15.35 | $15.35 | 3,806 |
2021-12-23 | $15.05 | $15.26 | $15.03 | $15.20 | $15.20 | 22,716 |
2021-12-22 | $14.91 | $15.00 | $14.89 | $15.00 | $15.00 | 9,092 |
2021-12-21 | $14.56 | $14.95 | $14.45 | $14.95 | $14.95 | 8,731 |
2021-12-20 | $23.08 | $23.12 | $23.08 | $23.12 | $14.60 | 167 |
2021-12-17 | $23.43 | $23.57 | $23.42 | $23.42 | $14.79 | 13,834 |
2021-12-16 | $23.56 | $23.56 | $23.46 | $23.46 | $14.81 | 161 |
2021-12-15 | $23.48 | $24.06 | $23.35 | $24.06 | $15.19 | 1,579 |
2021-12-14 | $23.63 | $23.63 | $23.61 | $23.61 | $14.91 | 548 |
2021-12-13 | $24.21 | $24.21 | $23.92 | $23.96 | $15.13 | 4,159 |
2021-12-10 | $24.25 | $24.25 | $24.21 | $24.25 | $15.31 | 3,806 |
2021-12-09 | $24.81 | $24.87 | $24.24 | $24.28 | $15.33 | 1,074 |
2021-12-08 | $24.68 | $24.88 | $24.68 | $24.88 | $15.71 | 1,285 |
2021-12-07 | $24.25 | $24.55 | $24.25 | $24.45 | $15.44 | 2,852 |
2021-12-06 | $23.37 | $23.56 | $23.34 | $23.55 | $14.87 | 4,226 |
2021-12-03 | $23.75 | $23.75 | $23.52 | $23.55 | $14.87 | 997 |
2021-12-02 | $24.06 | $24.39 | $24.06 | $24.33 | $15.36 | 3,929 |
2021-12-01 | $25.37 | $25.37 | $24.05 | $24.05 | $15.19 | 719 |
2021-11-30 | $25.58 | $25.58 | $25.04 | $25.06 | $15.83 | 1,570 |
2021-11-29 | $25.75 | $25.75 | $25.50 | $25.71 | $16.23 | 1,024 |
2021-11-26 | $25.61 | $25.61 | $25.55 | $25.55 | $16.13 | 279 |
2021-11-24 | $25.19 | $25.81 | $25.13 | $25.81 | $16.30 | 1,455 |
2021-11-23 | $25.45 | $25.57 | $25.08 | $25.35 | $16.01 | 402,449 |
2021-11-22 | $25.71 | $25.71 | $25.71 | $25.71 | $16.23 | 346 |
2021-11-19 | $26.60 | $26.60 | $26.60 | $26.60 | $16.80 | 154 |
2021-11-18 | $26.92 | $26.92 | $26.68 | $26.68 | $16.85 | 827 |
2021-11-17 | $27.02 | $27.02 | $26.86 | $26.86 | $16.96 | 630 |
2021-11-16 | $27.27 | $27.28 | $27.26 | $27.26 | $17.21 | 453 |
2021-11-15 | $26.98 | $26.98 | $26.98 | $26.98 | $17.04 | 142 |
2021-11-12 | $26.60 | $27.09 | $26.60 | $27.07 | $17.09 | 554 |
2021-11-11 | $26.70 | $26.70 | $26.58 | $26.58 | $16.78 | 304 |
2021-11-10 | $27.02 | $27.02 | $26.26 | $26.45 | $16.70 | 2,504 |
2021-11-09 | $27.41 | $27.41 | $27.08 | $27.22 | $17.19 | 4,033 |
2021-11-08 | $27.36 | $27.43 | $27.36 | $27.36 | $17.28 | 1,432 |
2021-11-05 | $27.49 | $27.49 | $27.01 | $27.09 | $17.10 | 1,697 |
2021-11-04 | $27.29 | $27.35 | $27.28 | $27.30 | $17.24 | 1,383 |
2021-11-03 | $26.57 | $26.98 | $26.57 | $26.98 | $17.04 | 1,654 |
2021-11-02 | $26.79 | $26.79 | $26.79 | $26.79 | $16.92 | 153 |
2021-11-01 | $26.88 | $26.91 | $26.79 | $26.91 | $16.99 | 806 |
2021-10-29 | $26.77 | $26.90 | $26.77 | $26.86 | $16.96 | 4,538 |
2021-10-28 | $26.34 | $26.72 | $26.34 | $26.72 | $16.87 | 370 |
2021-10-27 | $26.52 | $26.52 | $26.36 | $26.36 | $16.64 | 18,262 |
2021-10-26 | $26.82 | $27.00 | $26.76 | $26.76 | $16.90 | 1,006 |
2021-10-25 | $26.73 | $26.73 | $26.73 | $26.73 | $16.88 | 90 |
2021-10-22 | $26.55 | $26.55 | $26.40 | $26.46 | $16.71 | 851 |
2021-10-21 | $26.68 | $26.72 | $26.68 | $26.72 | $16.87 | 549 |
2021-10-20 | $26.52 | $26.53 | $26.45 | $26.53 | $16.75 | 2,319 |
2021-10-19 | $26.44 | $26.60 | $26.38 | $26.49 | $16.73 | 2,155 |
2021-10-18 | $25.94 | $26.31 | $25.94 | $26.31 | $16.62 | 13,526 |
2021-10-15 | $25.99 | $26.05 | $25.96 | $25.96 | $16.39 | 2,808 |
2021-10-14 | $25.86 | $25.92 | $25.86 | $25.92 | $16.37 | 487 |
2021-10-13 | $25.40 | $25.54 | $25.40 | $25.54 | $16.13 | 2,793 |
2021-10-12 | $25.09 | $25.09 | $25.07 | $25.07 | $15.83 | 1,074 |
2021-10-11 | $24.93 | $24.93 | $24.82 | $24.82 | $15.67 | 1,648 |
2021-10-08 | $25.01 | $25.02 | $24.95 | $24.95 | $15.75 | 582 |
2021-10-07 | $25.00 | $25.29 | $25.00 | $25.13 | $15.87 | 846 |
2021-10-06 | $24.77 | $24.77 | $24.74 | $24.74 | $15.62 | 451 |
2021-10-05 | $24.66 | $24.66 | $24.60 | $24.60 | $15.53 | 2,078 |
2021-10-04 | $24.13 | $24.20 | $24.13 | $24.20 | $15.28 | 639 |
2021-10-01 | $24.91 | $24.91 | $24.89 | $24.89 | $15.72 | 408 |
2021-09-30 | $24.78 | $24.78 | $24.78 | $24.78 | $15.65 | 39 |
2021-09-29 | $24.97 | $25.00 | $24.70 | $24.70 | $15.60 | 445 |
2021-09-28 | $25.54 | $25.54 | $24.93 | $24.93 | $15.74 | 2,497 |
2021-09-27 | $26.07 | $26.07 | $25.72 | $25.84 | $16.31 | 4,933 |
2021-09-24 | $25.99 | $26.24 | $25.99 | $26.24 | $16.57 | 784 |
2021-09-23 | $26.39 | $26.42 | $26.39 | $26.42 | $16.68 | 754 |
2021-09-22 | $26.02 | $26.22 | $26.02 | $26.17 | $16.53 | 1,453 |
2021-09-21 | $25.92 | $26.00 | $25.88 | $25.92 | $16.37 | 1,546 |
2021-09-20 | $25.65 | $25.75 | $25.53 | $25.75 | $16.26 | 2,705 |
2021-09-17 | $26.25 | $26.37 | $26.25 | $26.37 | $16.65 | 714 |
2021-09-16 | $26.06 | $26.38 | $26.06 | $26.38 | $16.66 | 795 |
2021-09-15 | $26.16 | $26.17 | $26.16 | $26.17 | $16.52 | 293 |
2021-09-14 | $25.99 | $25.99 | $25.91 | $25.93 | $16.37 | 3,484 |
2021-09-13 | $26.44 | $26.44 | $25.88 | $25.99 | $16.41 | 1,963 |
2021-09-10 | $26.54 | $26.65 | $26.33 | $26.33 | $16.63 | 1,342 |
2021-09-09 | $26.63 | $26.66 | $26.52 | $26.52 | $16.75 | 2,239 |
2021-09-08 | $26.67 | $26.67 | $26.55 | $26.55 | $16.76 | 2,770 |
2021-09-07 | $27.05 | $27.05 | $26.87 | $26.90 | $16.99 | 1,039 |
2021-09-03 | $27.03 | $27.10 | $27.03 | $27.06 | $17.09 | 712 |
2021-09-02 | $27.04 | $27.04 | $26.87 | $26.89 | $16.98 | 539 |
2021-09-01 | $26.84 | $27.00 | $26.84 | $26.89 | $16.98 | 1,926 |
2021-08-31 | $26.70 | $26.76 | $26.70 | $26.73 | $16.88 | 407 |
2021-08-30 | $27.09 | $27.10 | $27.03 | $27.03 | $17.07 | 3,869 |
2021-08-27 | $26.50 | $26.83 | $26.50 | $26.80 | $16.92 | 4,607 |
2021-08-26 | $26.61 | $26.61 | $26.30 | $26.30 | $16.61 | 16,939 |
2021-08-25 | $26.50 | $26.50 | $26.47 | $26.50 | $16.73 | 5,687 |
2021-08-24 | $26.36 | $26.40 | $26.36 | $26.40 | $16.67 | 2,409 |
2021-08-23 | $26.05 | $26.16 | $26.01 | $26.16 | $16.52 | 1,170 |
2021-08-20 | $25.65 | $25.71 | $25.62 | $25.71 | $16.23 | 10,128 |
2021-08-19 | $25.56 | $25.56 | $25.33 | $25.35 | $16.01 | 17,125 |
2021-08-18 | $25.63 | $25.63 | $25.36 | $25.36 | $16.01 | 129 |
2021-08-17 | $25.34 | $25.52 | $25.34 | $25.52 | $16.11 | 766 |
2021-08-16 | $25.54 | $25.65 | $25.54 | $25.65 | $16.20 | 627 |
2021-08-13 | $26.00 | $26.00 | $25.97 | $25.97 | $16.40 | 258 |
2021-08-12 | $25.86 | $26.03 | $25.86 | $26.03 | $16.44 | 230 |
2021-08-11 | $26.05 | $26.05 | $25.67 | $25.77 | $16.27 | 918 |
2021-08-10 | $26.22 | $26.22 | $25.94 | $25.94 | $16.38 | 493 |
2021-08-09 | $25.89 | $26.34 | $25.89 | $26.22 | $16.56 | 1,681 |
2021-08-06 | $26.26 | $26.26 | $26.05 | $26.06 | $16.45 | 610 |
2021-08-05 | $25.95 | $26.43 | $25.95 | $26.39 | $16.66 | 661 |
2021-08-04 | $25.94 | $26.19 | $25.94 | $26.19 | $16.54 | 20,151 |
2021-08-03 | $25.88 | $25.88 | $25.53 | $25.88 | $16.34 | 4,991 |
2021-08-02 | $25.68 | $26.05 | $25.55 | $25.79 | $16.29 | 1,542 |
2021-07-30 | $25.92 | $25.92 | $25.60 | $25.60 | $16.16 | 2,885 |
2021-07-29 | $26.21 | $26.31 | $25.98 | $26.02 | $16.43 | 1,258 |
2021-07-28 | $25.95 | $26.24 | $25.95 | $26.17 | $16.53 | 5,460 |
2021-07-27 | $26.01 | $26.01 | $25.43 | $25.72 | $16.24 | 2,459 |
2021-07-26 | $26.16 | $26.25 | $26.10 | $26.10 | $16.48 | 1,657 |
2021-07-23 | $25.91 | $26.36 | $25.91 | $26.36 | $16.64 | 5,625 |
2021-07-22 | $25.79 | $25.89 | $25.79 | $25.87 | $16.33 | 1,939 |
2021-07-21 | $25.25 | $25.62 | $25.25 | $25.62 | $16.18 | 1,425 |
2021-07-20 | $24.86 | $25.37 | $24.68 | $25.37 | $16.02 | 6,038 |
2021-07-19 | $24.24 | $24.87 | $24.11 | $24.76 | $15.64 | 5,803 |
2021-07-16 | $24.77 | $24.77 | $24.68 | $24.68 | $15.58 | 2,587 |
2021-07-15 | $24.93 | $25.03 | $24.71 | $24.71 | $15.61 | 3,552 |
2021-07-14 | $25.65 | $25.65 | $25.07 | $25.07 | $15.83 | 759 |
2021-07-13 | $25.78 | $25.78 | $25.66 | $25.66 | $16.20 | 533 |
2021-07-12 | $25.85 | $25.85 | $25.80 | $25.85 | $16.32 | 2,140 |
2021-07-09 | $25.72 | $26.00 | $25.62 | $26.00 | $16.42 | 1,522 |
2021-07-08 | $25.19 | $25.68 | $25.06 | $25.68 | $16.21 | 3,481 |
2021-07-07 | $26.34 | $26.34 | $25.90 | $25.90 | $16.35 | 2,938 |
2021-07-06 | $26.15 | $26.34 | $26.15 | $26.25 | $16.57 | 10,813 |
2021-07-02 | $26.14 | $26.16 | $26.07 | $26.15 | $16.51 | 2,790 |
2021-07-01 | $26.33 | $26.33 | $25.93 | $26.07 | $16.46 | 3,750 |
2021-06-30 | $26.33 | $26.49 | $26.24 | $26.37 | $16.65 | 4,126 |
2021-06-29 | $26.41 | $26.62 | $26.41 | $26.61 | $16.80 | 12,046 |
2021-06-28 | $26.16 | $26.55 | $26.16 | $26.49 | $16.73 | 10,339 |
2021-06-25 | $26.00 | $26.08 | $25.93 | $26.08 | $16.47 | 2,237 |
2021-06-24 | $26.15 | $26.16 | $25.99 | $26.02 | $16.43 | 7,248 |
2021-06-23 | $25.69 | $25.78 | $25.65 | $25.77 | $16.27 | 6,505 |
2021-06-22 | $25.40 | $25.47 | $25.40 | $25.47 | $16.08 | 934 |
2021-06-21 | $25.07 | $25.08 | $25.06 | $25.06 | $15.82 | 1,408 |
2021-06-18 | $25.02 | $25.09 | $25.02 | $25.04 | $15.81 | 783 |
2021-06-17 | $24.42 | $24.98 | $24.42 | $24.98 | $15.77 | 12,018 |
2021-06-16 | $24.49 | $24.56 | $24.21 | $24.42 | $15.42 | 2,082 |
2021-06-15 | $24.76 | $24.76 | $24.49 | $24.49 | $15.46 | 462 |
2021-06-14 | $24.73 | $24.82 | $24.73 | $24.82 | $15.67 | 2,270 |
2021-06-11 | $24.61 | $24.65 | $24.58 | $24.65 | $15.57 | 1,123 |
2021-06-10 | $24.24 | $24.54 | $24.24 | $24.52 | $15.48 | 3,647 |
2021-06-09 | $24.34 | $24.34 | $24.16 | $24.16 | $15.26 | 1,519 |
2021-06-08 | $24.15 | $24.29 | $24.15 | $24.27 | $15.33 | 3,754 |
2021-06-07 | $23.94 | $24.13 | $23.93 | $24.13 | $15.23 | 6,150 |
2021-06-04 | $23.79 | $23.93 | $23.79 | $23.91 | $15.10 | 1,819 |
2021-06-03 | $23.68 | $23.81 | $23.68 | $23.70 | $14.97 | 4,214 |
2021-06-02 | $24.08 | $24.13 | $24.08 | $24.11 | $15.22 | 1,697 |
2021-06-01 | $24.20 | $24.20 | $23.84 | $24.10 | $15.22 | 5,931 |
2021-05-28 | $24.15 | $24.25 | $24.11 | $24.11 | $15.22 | 9,025 |
2021-05-27 | $23.60 | $23.96 | $23.60 | $23.96 | $15.13 | 2,617 |
2021-05-26 | $23.90 | $23.95 | $23.88 | $23.90 | $15.09 | 3,289 |
2021-05-25 | $23.75 | $23.85 | $23.69 | $23.74 | $14.99 | 17,118 |
2021-05-24 | $23.63 | $23.73 | $23.46 | $23.72 | $14.98 | 30,566 |
2021-05-21 | $23.50 | $23.51 | $23.29 | $23.29 | $14.70 | 3,118 |
2021-05-20 | $23.06 | $23.32 | $23.04 | $23.30 | $14.71 | 763 |
2021-05-19 | $22.49 | $22.73 | $22.49 | $22.73 | $14.35 | 683 |
2021-05-18 | $22.84 | $23.04 | $22.80 | $22.81 | $14.40 | 3,924 |
2021-05-17 | $22.70 | $22.79 | $22.54 | $22.79 | $14.39 | 2,566 |
2021-05-14 | $22.40 | $22.86 | $22.40 | $22.85 | $14.43 | 3,237 |
2021-05-13 | $22.52 | $22.52 | $22.03 | $22.20 | $14.02 | 2,775 |
2021-05-12 | $22.66 | $22.66 | $22.19 | $22.19 | $14.01 | 10,654 |
2021-05-11 | $22.34 | $22.88 | $22.34 | $22.87 | $14.44 | 3,223 |
2021-05-10 | $23.34 | $23.34 | $22.85 | $22.85 | $14.43 | 1,270 |
2021-05-07 | $23.32 | $23.62 | $23.32 | $23.45 | $14.81 | 12,296 |
2021-05-06 | $23.28 | $23.28 | $22.84 | $23.10 | $14.59 | 4,059 |
2021-05-05 | $23.58 | $23.59 | $23.44 | $23.44 | $14.80 | 1,342 |
2021-05-04 | $24.00 | $24.00 | $23.22 | $23.46 | $14.81 | 5,742 |
2021-05-03 | $24.61 | $24.82 | $24.25 | $24.25 | $15.31 | 2,291 |
2021-04-30 | $24.99 | $25.13 | $24.85 | $24.92 | $15.74 | 2,382 |
2021-04-29 | $25.26 | $25.28 | $25.22 | $25.22 | $15.92 | 2,744 |
2021-04-28 | $25.62 | $25.68 | $25.62 | $25.68 | $16.22 | 1,049 |
2021-04-27 | $25.94 | $25.94 | $25.84 | $25.84 | $16.32 | 1,207 |
2021-04-26 | $25.38 | $26.01 | $25.35 | $26.01 | $16.43 | 5,327 |
2021-04-23 | $25.00 | $25.38 | $25.00 | $25.38 | $16.02 | 1,056 |
2021-04-22 | $24.97 | $25.22 | $24.77 | $24.77 | $15.64 | 4,357 |
2021-04-21 | $24.65 | $24.76 | $24.57 | $24.74 | $15.62 | 10,818 |
2021-04-20 | $24.62 | $24.62 | $24.06 | $24.33 | $15.36 | 4,179 |
2021-04-19 | $25.02 | $25.27 | $24.48 | $24.63 | $15.55 | 3,609 |
2021-04-16 | $25.33 | $25.43 | $25.19 | $25.31 | $15.98 | 17,345 |
2021-04-15 | $25.63 | $25.81 | $25.58 | $25.81 | $16.30 | 3,722 |
2021-04-14 | $25.95 | $26.02 | $25.30 | $25.30 | $15.97 | 3,141 |
2021-04-13 | $24.94 | $25.69 | $24.94 | $25.69 | $16.22 | 3,389 |
2021-04-12 | $24.95 | $24.99 | $24.77 | $24.99 | $15.78 | 2,130 |
2021-04-09 | $25.00 | $25.09 | $24.97 | $25.09 | $15.84 | 2,257 |
2021-04-08 | $25.10 | $25.20 | $25.10 | $25.14 | $15.87 | 1,407 |
2021-04-07 | $24.84 | $24.84 | $24.64 | $24.64 | $15.56 | 6,378 |
2021-04-06 | $24.68 | $25.08 | $24.68 | $24.93 | $15.74 | 6,524 |
2021-04-05 | $24.90 | $24.99 | $24.52 | $24.58 | $15.52 | 10,583 |
2021-04-01 | $24.62 | $24.68 | $24.62 | $24.66 | $15.57 | 4,495 |
2021-03-31 | $23.65 | $24.27 | $23.65 | $24.27 | $15.33 | 29,154 |
2021-03-30 | $23.50 | $23.66 | $23.33 | $23.63 | $14.92 | 2,049 |
2021-03-29 | $23.78 | $24.49 | $23.50 | $24.32 | $15.36 | 4,643 |
2021-03-26 | $21.50 | $23.88 | $21.50 | $23.35 | $14.74 | 21,311 |
2021-03-25 | $22.51 | $23.09 | $21.64 | $21.64 | $13.66 | 51,066 |
2021-03-24 | $25.02 | $25.08 | $22.41 | $22.72 | $14.35 | 5,859 |
2021-03-23 | $24.83 | $24.98 | $24.10 | $24.89 | $15.72 | 3,141 |
2021-03-22 | $25.89 | $26.00 | $24.10 | $25.07 | $15.83 | 6,177 |
2021-03-19 | $24.60 | $25.28 | $24.11 | $25.28 | $15.96 | 8,435 |
2021-03-18 | $25.59 | $25.60 | $23.90 | $25.40 | $16.04 | 5,076 |
2021-03-17 | $25.11 | $26.10 | $25.11 | $25.60 | $16.17 | 4,289 |
2021-03-16 | $26.96 | $26.99 | $25.88 | $25.88 | $16.34 | 6,586 |
2021-03-15 | $24.89 | $26.98 | $24.89 | $26.62 | $16.81 | 10,097 |
2021-03-12 | $24.25 | $25.33 | $24.14 | $25.20 | $15.91 | 5,878 |
2021-03-11 | $25.11 | $25.48 | $23.25 | $25.26 | $15.95 | 8,327 |
2021-03-10 | $25.16 | $25.95 | $23.25 | $25.16 | $15.89 | 15,079 |
2021-03-09 | $24.88 | $25.17 | $24.14 | $25.01 | $15.79 | 54,518 |
2021-03-08 | $25.00 | $25.00 | $24.25 | $24.25 | $15.31 | 11,393 |
2021-03-05 | $24.86 | $24.86 | $23.27 | $24.85 | $15.69 | 27,803 |
2021-03-04 | $25.82 | $26.00 | $24.39 | $24.81 | $15.67 | 28,967 |
2021-03-03 | $27.20 | $27.20 | $25.82 | $25.85 | $16.32 | 5,645 |
2021-03-02 | $28.00 | $28.01 | $27.19 | $27.20 | $17.17 | 22,181 |
2021-03-01 | $27.58 | $27.96 | $27.51 | $27.82 | $17.57 | 9,944 |
2021-02-26 | $26.17 | $26.82 | $25.91 | $26.70 | $16.86 | 15,063 |
2021-02-25 | $27.73 | $28.09 | $26.21 | $26.21 | $16.55 | 15,594 |
2021-02-24 | $27.76 | $28.38 | $27.29 | $27.97 | $17.66 | 10,221 |
2021-02-23 | $28.17 | $28.27 | $25.99 | $28.05 | $17.71 | 29,036 |
2021-02-22 | $30.40 | $30.40 | $28.85 | $28.92 | $18.26 | 26,994 |
2021-02-19 | $30.44 | $31.23 | $30.44 | $30.91 | $19.52 | 14,809 |
2021-02-18 | $30.00 | $30.40 | $29.70 | $30.24 | $19.10 | 6,561 |
2021-02-17 | $31.55 | $31.55 | $29.87 | $30.71 | $19.39 | 20,424 |
2021-02-16 | $31.87 | $32.61 | $31.64 | $31.64 | $19.98 | 34,862 |
2021-02-12 | $31.27 | $31.71 | $31.21 | $31.70 | $20.02 | 12,203 |
2021-02-11 | $31.38 | $31.50 | $30.64 | $31.20 | $19.70 | 13,314 |
2021-02-10 | $31.27 | $31.91 | $30.46 | $30.94 | $19.54 | 16,825 |
2021-02-09 | $30.57 | $30.88 | $30.55 | $30.76 | $19.42 | 6,710 |
2021-02-08 | $29.96 | $30.33 | $29.96 | $30.33 | $19.15 | 12,793 |
2021-02-05 | $29.66 | $29.66 | $29.12 | $29.47 | $18.61 | 15,049 |
2021-02-04 | $29.14 | $29.39 | $29.12 | $29.39 | $18.56 | 5,473 |
2021-02-03 | $29.00 | $29.13 | $28.65 | $28.88 | $18.24 | 41,046 |
2021-02-02 | $28.27 | $28.80 | $28.27 | $28.73 | $18.14 | 29,146 |
2021-02-01 | $27.23 | $27.81 | $26.99 | $27.78 | $17.54 | 15,096 |
2021-01-29 | $27.52 | $27.52 | $26.61 | $26.81 | $16.93 | 15,806 |
2021-01-28 | $26.73 | $27.55 | $26.73 | $27.36 | $17.28 | 6,673 |
2021-01-27 | $27.57 | $27.57 | $26.38 | $26.88 | $16.97 | 52,851 |
2021-01-26 | $29.04 | $29.04 | $27.71 | $27.71 | $17.50 | 9,795 |
2021-01-25 | $29.30 | $29.71 | $28.25 | $28.81 | $18.19 | 16,462 |
2021-01-22 | $28.57 | $28.93 | $28.57 | $28.92 | $18.26 | 5,000 |
2021-01-21 | $29.00 | $29.00 | $28.66 | $28.68 | $18.11 | 2,523 |
2021-01-20 | $29.04 | $29.32 | $29.00 | $29.03 | $18.33 | 5,586 |
2021-01-19 | $28.35 | $28.72 | $28.30 | $28.71 | $18.13 | 10,947 |
2021-01-15 | $28.75 | $28.95 | $28.00 | $28.03 | $17.70 | 12,413 |
2021-01-14 | $28.50 | $28.81 | $28.42 | $28.48 | $17.99 | 3,553 |
2021-01-13 | $28.06 | $28.52 | $27.90 | $28.19 | $17.80 | 214,940 |
2021-01-12 | $27.85 | $28.12 | $27.85 | $28.08 | $17.73 | 3,104 |
2021-01-11 | $28.15 | $28.15 | $27.54 | $27.76 | $17.53 | 12,928 |
2021-01-08 | $27.84 | $28.62 | $27.84 | $28.25 | $17.84 | 7,186 |
2021-01-07 | $26.38 | $27.72 | $26.38 | $27.72 | $17.50 | 8,717 |
2021-01-06 | $26.04 | $26.47 | $25.55 | $26.09 | $16.48 | 3,815 |
2021-01-05 | $26.10 | $26.37 | $26.04 | $26.37 | $16.65 | 133,485 |
2021-01-04 | $26.16 | $26.47 | $25.60 | $26.02 | $16.43 | 38,262 |
2020-12-31 | $26.51 | $26.51 | $26.16 | $26.16 | $16.52 | 5,430 |
2020-12-30 | $26.46 | $26.74 | $26.46 | $26.64 | $16.82 | 8,966 |
2020-12-29 | $26.86 | $26.86 | $26.30 | $26.41 | $16.68 | 5,388 |
2020-12-28 | $28.06 | $28.06 | $26.98 | $27.00 | $17.05 | 17,192 |
2020-12-24 | $27.94 | $28.06 | $27.63 | $27.64 | $17.45 | 4,280 |
2020-12-23 | $28.48 | $28.48 | $27.77 | $27.94 | $17.64 | 7,350 |
2020-12-22 | $27.73 | $28.24 | $27.73 | $28.24 | $17.83 | 3,185 |
2020-12-21 | $27.78 | $27.78 | $27.38 | $27.73 | $17.51 | 8,277 |
2020-12-18 | $29.00 | $29.15 | $28.87 | $29.12 | $17.36 | 9,097 |
2020-12-17 | $28.77 | $28.94 | $28.74 | $28.94 | $17.25 | 27,553 |
2020-12-16 | $28.09 | $28.45 | $28.09 | $28.37 | $16.91 | 2,711 |
2020-12-15 | $28.17 | $28.36 | $28.05 | $28.15 | $16.78 | 10,141 |
2020-12-14 | $28.24 | $28.47 | $28.13 | $28.13 | $16.76 | 7,933 |
2020-12-11 | $27.96 | $27.97 | $27.55 | $27.84 | $16.59 | 12,572 |
2020-12-10 | $27.16 | $27.92 | $27.16 | $27.92 | $16.64 | 1,284 |
2020-12-09 | $28.03 | $28.03 | $27.00 | $27.16 | $16.19 | 4,271 |
2020-12-08 | $27.67 | $27.99 | $27.61 | $27.96 | $16.67 | 3,244 |
2020-12-07 | $28.03 | $28.03 | $27.51 | $27.67 | $16.49 | 11,353 |
2020-12-04 | $27.69 | $27.69 | $27.34 | $27.45 | $16.36 | 8,639 |
2020-12-03 | $27.24 | $27.41 | $27.22 | $27.26 | $16.24 | 2,005 |
2020-12-02 | $27.11 | $27.11 | $26.42 | $26.99 | $16.08 | 3,185 |
2020-12-01 | $27.34 | $27.34 | $26.68 | $27.23 | $16.23 | 15,971 |
2020-11-30 | $27.48 | $27.48 | $26.98 | $27.30 | $16.27 | 5,860 |
2020-11-27 | $26.92 | $27.20 | $26.92 | $27.13 | $16.17 | 5,913 |
2020-11-25 | $26.56 | $26.76 | $26.51 | $26.74 | $15.93 | 1,743 |
2020-11-24 | $26.12 | $26.20 | $26.08 | $26.16 | $15.59 | 3,476 |
2020-11-23 | $26.30 | $26.36 | $26.05 | $26.24 | $15.64 | 9,001 |
2020-11-20 | $26.32 | $26.37 | $26.13 | $26.13 | $15.57 | 11,451 |
2020-11-19 | $25.65 | $26.05 | $25.64 | $26.00 | $15.49 | 8,659 |
2020-11-18 | $25.25 | $25.68 | $25.25 | $25.51 | $15.21 | 1,790 |
2020-11-17 | $25.57 | $25.61 | $25.57 | $25.61 | $15.26 | 370 |
2020-11-16 | $25.37 | $25.38 | $25.25 | $25.31 | $15.08 | 11,118 |
2020-11-13 | $25.59 | $25.59 | $25.23 | $25.38 | $15.13 | 2,378 |
2020-11-12 | $25.84 | $25.84 | $25.41 | $25.50 | $15.20 | 1,597 |
2020-11-11 | $25.30 | $25.47 | $25.30 | $25.45 | $15.17 | 1,171 |
2020-11-10 | $24.74 | $25.05 | $24.32 | $24.73 | $14.74 | 4,088 |
2020-11-09 | $27.45 | $27.45 | $25.55 | $25.55 | $15.22 | 11,131 |
2020-11-06 | $26.40 | $27.15 | $26.40 | $27.12 | $16.16 | 9,403 |
2020-11-05 | $26.44 | $26.71 | $26.44 | $26.66 | $15.89 | 6,124 |
2020-11-04 | $25.93 | $25.93 | $25.92 | $25.92 | $15.44 | 807 |
2020-11-03 | $24.27 | $24.69 | $24.27 | $24.69 | $14.71 | 7,367 |
2020-11-02 | $24.31 | $24.33 | $24.11 | $24.11 | $14.37 | 4,656 |
2020-10-30 | $25.00 | $25.00 | $23.93 | $24.10 | $14.36 | 23,098 |
2020-10-29 | $25.26 | $25.45 | $25.17 | $25.34 | $15.10 | 9,432 |
2020-10-28 | $25.70 | $25.71 | $25.10 | $25.26 | $15.05 | 22,983 |
2020-10-27 | $26.03 | $26.07 | $25.94 | $26.04 | $15.52 | 2,587 |
2020-10-26 | $25.74 | $26.19 | $25.28 | $25.66 | $15.29 | 3,285 |
2020-10-23 | $25.87 | $26.06 | $25.71 | $26.06 | $15.53 | 5,637 |
2020-10-22 | $26.09 | $26.09 | $25.85 | $25.87 | $15.42 | 4,443 |
2020-10-21 | $26.45 | $26.49 | $25.91 | $25.99 | $15.49 | 6,074 |
2020-10-20 | $26.30 | $26.44 | $26.30 | $26.31 | $15.68 | 2,305 |
2020-10-19 | $26.94 | $26.94 | $26.46 | $26.48 | $15.78 | 3,987 |
2020-10-16 | $27.11 | $27.11 | $26.71 | $26.71 | $15.92 | 1,283 |
2020-10-15 | $26.90 | $26.90 | $26.47 | $26.82 | $15.98 | 7,406 |
2020-10-14 | $27.32 | $27.37 | $26.84 | $26.95 | $16.06 | 4,761 |
2020-10-13 | $27.21 | $27.33 | $26.98 | $27.30 | $16.27 | 2,909 |
2020-10-12 | $26.63 | $27.09 | $26.63 | $26.90 | $16.03 | 6,465 |
2020-10-09 | $26.20 | $26.38 | $26.20 | $26.38 | $15.72 | 1,896 |
2020-10-08 | $25.88 | $26.06 | $25.88 | $25.95 | $15.46 | 6,241 |
2020-10-07 | $25.90 | $25.90 | $25.87 | $25.87 | $15.42 | 588 |
2020-10-06 | $26.10 | $26.10 | $25.33 | $25.35 | $15.11 | 3,957 |
2020-10-05 | $25.28 | $25.67 | $25.22 | $25.67 | $15.30 | 5,843 |
2020-10-02 | $25.25 | $25.53 | $25.00 | $25.07 | $14.94 | 4,090 |
2020-10-01 | $25.26 | $25.43 | $25.23 | $25.43 | $15.16 | 8,652 |
2020-09-30 | $24.98 | $25.00 | $24.83 | $24.90 | $14.84 | 1,296 |
2020-09-29 | $24.74 | $24.79 | $24.61 | $24.66 | $14.70 | 3,179 |
2020-09-28 | $25.30 | $25.30 | $24.45 | $24.61 | $14.66 | 3,363 |
2020-09-25 | $23.88 | $24.37 | $23.68 | $24.36 | $14.52 | 3,062 |
2020-09-24 | $23.50 | $23.80 | $23.50 | $23.65 | $14.09 | 1,902 |
2020-09-23 | $24.27 | $24.36 | $23.58 | $23.69 | $14.12 | 6,984 |
2020-09-22 | $23.87 | $24.39 | $23.87 | $24.39 | $14.54 | 443 |
2020-09-21 | $23.35 | $23.94 | $23.30 | $23.94 | $14.27 | 4,383 |
2020-09-18 | $23.73 | $23.73 | $23.35 | $23.56 | $14.04 | 610 |
2020-09-17 | $23.35 | $23.46 | $23.12 | $23.46 | $13.98 | 2,673 |
2020-09-16 | $24.37 | $24.37 | $23.86 | $23.88 | $14.23 | 9,907 |
2020-09-15 | $23.98 | $24.15 | $23.98 | $24.12 | $14.37 | 2,152 |
2020-09-14 | $23.76 | $23.76 | $23.57 | $23.65 | $14.09 | 2,364 |
2020-09-11 | $23.33 | $23.33 | $22.87 | $23.09 | $13.76 | 2,296 |
2020-09-10 | $24.21 | $24.27 | $23.38 | $23.38 | $13.93 | 8,597 |
2020-09-09 | $23.54 | $23.88 | $23.32 | $23.81 | $14.19 | 5,142 |
2020-09-08 | $23.65 | $23.75 | $23.07 | $23.07 | $13.75 | 26,714 |
2020-09-04 | $23.97 | $24.32 | $23.18 | $23.91 | $14.25 | 41,673 |
2020-09-03 | $25.55 | $25.55 | $24.40 | $24.66 | $14.70 | 12,121 |
2020-09-02 | $26.64 | $26.64 | $25.75 | $26.17 | $15.60 | 5,041 |
2020-09-01 | $25.99 | $26.14 | $25.90 | $26.05 | $15.52 | 18,950 |
2020-08-31 | $25.22 | $25.48 | $25.15 | $25.48 | $15.19 | 9,992 |
2020-08-28 | $25.23 | $25.45 | $25.05 | $25.12 | $14.97 | 10,825 |
2020-08-27 | $25.11 | $25.22 | $24.98 | $25.03 | $14.92 | 10,776 |
2020-08-26 | $24.59 | $25.22 | $24.37 | $25.22 | $15.03 | 38,247 |
2020-08-25 | $24.06 | $24.25 | $23.84 | $24.22 | $14.43 | 3,491 |
2020-08-24 | $24.52 | $24.52 | $23.75 | $23.94 | $14.27 | 11,660 |
2020-08-21 | $24.10 | $24.11 | $24.05 | $24.06 | $14.34 | 2,568 |
2020-08-20 | $23.87 | $24.10 | $23.87 | $24.10 | $14.36 | 1,937 |
2020-08-19 | $23.85 | $23.96 | $23.71 | $23.71 | $14.13 | 15,079 |
2020-08-18 | $23.81 | $23.85 | $23.59 | $23.79 | $14.18 | 7,910 |
2020-08-17 | $23.26 | $23.53 | $23.26 | $23.50 | $14.00 | 5,584 |
2020-08-14 | $22.92 | $22.94 | $22.92 | $22.94 | $13.67 | 1,985 |
2020-08-13 | $23.00 | $23.18 | $23.00 | $23.04 | $13.73 | 773 |
2020-08-12 | $22.73 | $22.76 | $22.72 | $22.72 | $13.54 | 1,048 |
2020-08-11 | $22.67 | $22.67 | $22.34 | $22.34 | $13.32 | 1,056 |
2020-08-10 | $23.25 | $23.25 | $22.37 | $22.69 | $13.52 | 3,203 |
2020-08-07 | $23.40 | $23.43 | $22.84 | $23.04 | $13.73 | 2,426 |
2020-08-06 | $23.72 | $23.72 | $23.34 | $23.53 | $14.03 | 3,811 |
2020-08-05 | $23.53 | $23.64 | $23.49 | $23.54 | $14.03 | 5,040 |
2020-08-04 | $23.30 | $23.45 | $23.30 | $23.45 | $13.97 | 32,453 |
2020-08-03 | $23.14 | $23.41 | $23.14 | $23.41 | $13.95 | 11,826 |
2020-07-31 | $22.97 | $23.10 | $22.72 | $23.01 | $13.71 | 8,455 |
2020-07-30 | $22.55 | $22.84 | $22.37 | $22.83 | $13.61 | 2,396 |
2020-07-29 | $22.61 | $22.81 | $22.55 | $22.68 | $13.51 | 5,314 |
2020-07-28 | $22.46 | $22.57 | $22.33 | $22.33 | $13.31 | 562 |
2020-07-27 | $22.47 | $22.69 | $22.47 | $22.62 | $13.48 | 31,514 |
2020-07-24 | $22.03 | $22.31 | $21.81 | $22.23 | $13.25 | 1,777 |
2020-07-23 | $22.98 | $23.00 | $22.41 | $22.41 | $13.36 | 1,895 |
2020-07-22 | $23.00 | $23.11 | $22.87 | $22.93 | $13.67 | 8,010 |
2020-07-21 | $23.03 | $23.07 | $22.90 | $22.90 | $13.65 | 1,786 |
2020-07-20 | $22.61 | $23.19 | $22.61 | $23.19 | $13.82 | 842 |
2020-07-17 | $22.37 | $22.37 | $22.37 | $22.37 | $13.33 | 200 |
2020-07-16 | $22.20 | $22.26 | $22.20 | $22.26 | $13.27 | 743 |
2020-07-15 | $22.40 | $22.49 | $22.12 | $22.41 | $13.35 | 1,289 |
2020-07-14 | $22.30 | $22.36 | $21.69 | $22.36 | $13.33 | 5,035 |
2020-07-13 | $23.22 | $23.22 | $22.17 | $22.17 | $13.21 | 3,503 |
2020-07-10 | $22.61 | $22.79 | $22.61 | $22.79 | $13.58 | 972 |
2020-07-09 | $22.63 | $22.76 | $22.29 | $22.67 | $13.51 | 7,516 |
2020-07-08 | $22.38 | $22.44 | $22.18 | $22.42 | $13.36 | 1,980 |
2020-07-07 | $22.26 | $22.33 | $22.12 | $22.12 | $13.18 | 15,722 |
2020-07-06 | $21.90 | $22.20 | $21.90 | $22.14 | $13.19 | 35,240 |
2020-07-02 | $21.99 | $21.99 | $21.64 | $21.66 | $12.91 | 2,800 |
2020-07-01 | $21.18 | $21.78 | $21.18 | $21.60 | $12.87 | 195,999 |
2020-06-30 | $21.00 | $21.20 | $20.98 | $21.20 | $12.63 | 1,647 |
2020-06-29 | $20.50 | $20.65 | $20.34 | $20.65 | $12.31 | 2,398 |
2020-06-26 | $21.05 | $21.05 | $20.56 | $20.56 | $12.25 | 3,757 |
2020-06-25 | $20.72 | $21.24 | $20.72 | $21.24 | $12.66 | 10,298 |
2020-06-24 | $21.55 | $21.55 | $20.90 | $20.95 | $12.48 | 6,665 |
2020-06-23 | $21.61 | $21.67 | $21.48 | $21.48 | $12.80 | 1,818 |
2020-06-22 | $21.50 | $21.50 | $21.24 | $21.41 | $12.76 | 1,549 |
2020-06-19 | $21.24 | $21.24 | $21.10 | $21.20 | $12.63 | 887 |
2020-06-18 | $21.28 | $21.28 | $20.94 | $21.05 | $12.54 | 1,740 |
2020-06-17 | $21.03 | $21.14 | $21.03 | $21.06 | $12.55 | 2,139 |
2020-06-16 | $20.93 | $20.93 | $20.76 | $20.89 | $12.45 | 1,931 |
2020-06-15 | $19.95 | $20.73 | $19.95 | $20.71 | $12.34 | 3,956 |
2020-06-12 | $20.70 | $20.70 | $20.10 | $20.35 | $12.13 | 2,822 |
2020-06-11 | $20.91 | $20.91 | $20.29 | $20.29 | $12.09 | 17,370 |
2020-06-10 | $21.29 | $21.40 | $21.24 | $21.37 | $12.73 | 26,458 |
2020-06-09 | $21.24 | $21.37 | $21.20 | $21.26 | $12.67 | 14,188 |
2020-06-08 | $21.00 | $21.28 | $21.00 | $21.28 | $12.68 | 40,377 |
2020-06-05 | $21.02 | $21.11 | $21.02 | $21.03 | $12.54 | 895 |
2020-06-04 | $20.92 | $20.92 | $20.64 | $20.64 | $12.30 | 1,998 |
2020-06-03 | $21.05 | $21.05 | $20.84 | $20.92 | $12.47 | 11,477 |
2020-06-02 | $20.74 | $20.81 | $20.58 | $20.81 | $12.40 | 14,472 |
2020-06-01 | $20.66 | $20.83 | $20.65 | $20.83 | $12.42 | 18,196 |
2020-05-29 | $20.37 | $20.64 | $20.37 | $20.64 | $12.30 | 424 |
2020-05-28 | $20.22 | $20.62 | $20.22 | $20.42 | $12.17 | 590 |
2020-05-27 | $20.36 | $20.36 | $20.05 | $20.34 | $12.12 | 786 |
2020-05-26 | $20.86 | $20.86 | $20.43 | $20.43 | $12.18 | 505 |
2020-05-22 | $20.45 | $20.51 | $20.45 | $20.47 | $12.20 | 3,557 |
2020-05-21 | $20.44 | $20.50 | $20.43 | $20.43 | $12.18 | 696 |
2020-05-20 | $20.63 | $20.63 | $20.46 | $20.59 | $12.27 | 1,997 |
2020-05-19 | $20.52 | $20.54 | $20.36 | $20.36 | $12.13 | 1,288 |
2020-05-18 | $20.40 | $20.49 | $20.36 | $20.40 | $12.16 | 7,898 |
2020-05-15 | $20.00 | $20.26 | $20.00 | $20.26 | $12.07 | 1,434 |
2020-05-14 | $20.03 | $20.04 | $20.03 | $20.04 | $11.94 | 325 |
2020-05-13 | $20.14 | $20.14 | $19.87 | $19.97 | $11.90 | 574 |
2020-05-12 | $20.36 | $20.36 | $20.07 | $20.07 | $11.96 | 2,094 |
2020-05-11 | $20.25 | $20.44 | $20.25 | $20.36 | $12.14 | 1,383 |
2020-05-08 | $20.12 | $20.16 | $20.12 | $20.14 | $12.00 | 462 |
2020-05-07 | $20.08 | $20.08 | $20.04 | $20.04 | $11.94 | 579 |
2020-05-06 | $19.95 | $19.95 | $19.84 | $19.85 | $11.83 | 5,437 |
2020-05-05 | $19.82 | $19.82 | $19.81 | $19.81 | $11.81 | 351 |
2020-05-04 | $19.44 | $19.56 | $19.44 | $19.56 | $11.66 | 4,073 |
2020-05-01 | $19.32 | $19.44 | $19.30 | $19.37 | $11.55 | 8,451 |
2020-04-30 | $19.79 | $19.79 | $19.65 | $19.74 | $11.76 | 5,436 |
2020-04-29 | $19.56 | $19.70 | $19.55 | $19.70 | $11.74 | 3,094 |
2020-04-28 | $19.90 | $19.90 | $19.21 | $19.21 | $11.45 | 4,755 |
2020-04-27 | $19.32 | $19.49 | $19.32 | $19.49 | $11.61 | 340 |
2020-04-24 | $18.95 | $19.27 | $18.95 | $19.27 | $11.48 | 394 |
2020-04-23 | $19.20 | $19.24 | $19.03 | $19.03 | $11.34 | 2,352 |
2020-04-22 | $18.74 | $18.98 | $18.74 | $18.98 | $11.31 | 244 |
2020-04-21 | $19.17 | $19.17 | $18.32 | $18.51 | $11.03 | 3,404 |
2020-04-20 | $19.13 | $19.38 | $19.13 | $19.19 | $11.44 | 4,096 |
2020-04-17 | $19.07 | $19.21 | $19.04 | $19.21 | $11.45 | 5,023 |
2020-04-16 | $18.85 | $19.02 | $18.72 | $18.93 | $11.28 | 4,844 |
2020-04-15 | $18.52 | $18.69 | $18.52 | $18.63 | $11.11 | 1,305 |
2020-04-14 | $18.63 | $18.76 | $18.63 | $18.73 | $11.16 | 2,647 |
2020-04-13 | $18.12 | $18.12 | $17.90 | $18.11 | $10.79 | 1,306 |
2020-04-09 | $18.10 | $18.10 | $18.00 | $18.03 | $10.75 | 1,934 |
2020-04-08 | $17.31 | $17.31 | $17.31 | $17.31 | $10.31 | 59 |
2020-04-07 | $18.05 | $18.05 | $17.31 | $17.31 | $10.31 | 4,082 |
2020-04-06 | $16.87 | $17.34 | $16.87 | $17.34 | $10.34 | 1,594 |
2020-04-03 | $16.21 | $16.21 | $16.08 | $16.14 | $9.62 | 677 |
2020-04-02 | $16.34 | $16.43 | $16.25 | $16.41 | $9.78 | 1,572 |
2020-04-01 | $16.39 | $16.43 | $16.21 | $16.22 | $9.67 | 4,254 |
2020-03-31 | $17.15 | $17.30 | $16.95 | $16.95 | $10.10 | 1,929 |
2020-03-30 | $16.57 | $17.12 | $16.57 | $17.08 | $10.18 | 3,175 |
2020-03-27 | $16.47 | $16.80 | $16.47 | $16.55 | $9.86 | 1,041 |
2020-03-26 | $16.90 | $17.02 | $16.64 | $17.02 | $10.14 | 8,382 |
2020-03-25 | $16.33 | $16.66 | $15.92 | $16.18 | $9.64 | 25,820 |
2020-03-24 | $15.90 | $16.20 | $15.85 | $16.20 | $9.65 | 3,934 |
2020-03-23 | $15.00 | $15.16 | $14.82 | $15.12 | $9.01 | 1,552 |
2020-03-20 | $15.74 | $16.14 | $15.12 | $15.12 | $9.01 | 15,173 |
2020-03-19 | $15.57 | $15.97 | $15.50 | $15.63 | $9.32 | 20,002 |
2020-03-18 | $14.45 | $15.33 | $14.00 | $14.88 | $8.87 | 16,185 |
2020-03-17 | $14.80 | $15.69 | $14.77 | $15.34 | $9.14 | 3,830 |
2020-03-16 | $14.54 | $15.13 | $14.47 | $14.80 | $8.82 | 3,234 |
2020-03-13 | $16.31 | $16.54 | $15.62 | $16.54 | $9.86 | 8,854 |
2020-03-12 | $15.90 | $16.17 | $15.65 | $15.65 | $9.33 | 9,051 |
2020-03-11 | $17.60 | $17.60 | $17.05 | $17.09 | $10.18 | 1,929 |
2020-03-10 | $17.54 | $18.51 | $17.24 | $18.08 | $10.77 | 1,226,170 |
2020-03-09 | $17.04 | $17.66 | $17.04 | $17.14 | $10.21 | 5,403 |
2020-03-06 | $18.43 | $18.43 | $18.21 | $18.43 | $10.98 | 1,272 |
2020-03-05 | $19.23 | $19.23 | $18.87 | $18.87 | $11.24 | 1,094 |
2020-03-04 | $18.93 | $19.41 | $18.89 | $19.41 | $11.57 | 1,963 |
2020-03-03 | $19.42 | $19.42 | $18.61 | $18.73 | $11.16 | 1,103 |
2020-03-02 | $18.56 | $19.20 | $18.56 | $19.20 | $11.44 | 1,800 |
2020-02-28 | $17.97 | $18.53 | $17.75 | $18.53 | $11.04 | 7,200 |
2020-02-27 | $18.86 | $18.95 | $18.55 | $18.55 | $11.05 | 4,731 |
2020-02-26 | $19.39 | $19.55 | $19.13 | $19.20 | $11.44 | 4,805 |
2020-02-25 | $19.78 | $19.78 | $19.13 | $19.13 | $11.40 | 6,971 |
2020-02-24 | $19.58 | $19.76 | $19.56 | $19.69 | $11.74 | 1,942 |
2020-02-21 | $20.67 | $20.67 | $20.31 | $20.39 | $12.15 | 1,225 |
2020-02-20 | $20.90 | $20.90 | $20.47 | $20.79 | $12.39 | 7,261 |
2020-02-19 | $21.00 | $21.06 | $21.00 | $21.02 | $12.52 | 891 |
2020-02-18 | $20.67 | $20.82 | $20.67 | $20.82 | $12.41 | 6,853 |
2020-02-14 | $20.67 | $20.69 | $20.66 | $20.66 | $12.31 | 1,220 |
2020-02-13 | $20.55 | $20.63 | $20.50 | $20.58 | $12.26 | 1,541 |
2020-02-12 | $20.44 | $20.56 | $20.44 | $20.55 | $12.25 | 1,313 |
2020-02-11 | $20.40 | $20.46 | $20.31 | $20.31 | $12.11 | 4,624 |
2020-02-10 | $20.13 | $20.23 | $20.13 | $20.23 | $12.06 | 1,136 |
2020-02-07 | $20.02 | $20.08 | $20.00 | $20.00 | $11.92 | 321 |
2020-02-06 | $20.09 | $20.13 | $20.09 | $20.12 | $11.99 | 1,483 |
2020-02-05 | $20.09 | $20.10 | $19.93 | $19.93 | $11.88 | 811 |
2020-02-04 | $19.93 | $20.07 | $19.93 | $20.02 | $11.93 | 641 |
2020-02-03 | $19.47 | $19.69 | $19.47 | $19.67 | $11.72 | 3,410 |
2020-01-31 | $19.53 | $19.53 | $19.38 | $19.38 | $11.55 | 1,827 |
2020-01-30 | $19.58 | $19.66 | $19.40 | $19.66 | $11.72 | 11,714 |
2020-01-29 | $19.65 | $19.71 | $19.65 | $19.71 | $11.74 | 806 |
2020-01-28 | $19.44 | $19.68 | $19.44 | $19.67 | $11.72 | 13,455 |
2020-01-27 | $19.12 | $19.33 | $19.12 | $19.33 | $11.52 | 608 |
2020-01-24 | $19.66 | $19.72 | $19.59 | $19.71 | $11.75 | 1,138 |
2020-01-23 | $19.70 | $19.79 | $19.63 | $19.79 | $11.79 | 586 |
2020-01-22 | $19.82 | $19.82 | $19.66 | $19.66 | $11.72 | 856 |
2020-01-21 | $19.49 | $19.69 | $19.49 | $19.66 | $11.72 | 2,156 |
2020-01-17 | $19.66 | $19.71 | $19.66 | $19.71 | $11.74 | 156 |
2020-01-16 | $19.60 | $19.65 | $19.54 | $19.65 | $11.71 | 301 |
2020-01-15 | $19.57 | $19.57 | $19.48 | $19.50 | $11.62 | 1,456 |
2020-01-14 | $19.50 | $19.57 | $19.45 | $19.45 | $11.59 | 2,943 |
2020-01-13 | $19.53 | $19.59 | $19.53 | $19.55 | $11.65 | 29,191 |
2020-01-10 | $19.31 | $19.50 | $19.29 | $19.29 | $11.50 | 2,128 |
2020-01-09 | $19.31 | $19.31 | $19.31 | $19.31 | $11.51 | 112 |
2020-01-08 | $19.00 | $19.25 | $19.00 | $19.16 | $11.42 | 3,205 |
2020-01-07 | $18.94 | $19.02 | $18.94 | $18.99 | $11.32 | 482 |
2020-01-06 | $18.78 | $18.90 | $18.78 | $18.90 | $11.26 | 326 |
2020-01-03 | $18.66 | $18.70 | $18.66 | $18.70 | $11.14 | 299 |
2020-01-02 | $18.55 | $18.76 | $18.55 | $18.76 | $11.18 | 1,073 |
2019-12-31 | $18.45 | $18.45 | $18.40 | $18.44 | $10.99 | 1,377 |
2019-12-30 | $18.41 | $18.48 | $18.40 | $18.40 | $10.97 | 25,976 |
2019-12-27 | $18.63 | $18.67 | $18.59 | $18.59 | $11.08 | 67,506 |
2019-12-26 | $18.61 | $18.65 | $18.61 | $18.63 | $11.10 | 915 |
2019-12-24 | $18.51 | $18.51 | $18.48 | $18.49 | $11.02 | 1,216 |
2019-12-23 | $18.54 | $18.58 | $18.51 | $18.51 | $11.03 | 759 |
2019-12-20 | $18.54 | $18.54 | $18.51 | $18.51 | $11.03 | 169 |
2019-12-19 | $18.39 | $18.44 | $18.39 | $18.44 | $10.99 | 700 |
2019-12-18 | $18.38 | $18.41 | $18.34 | $18.34 | $10.92 | 1,369 |
2019-12-17 | $18.31 | $18.32 | $18.31 | $18.31 | $10.90 | 852 |
2019-12-16 | $18.36 | $18.36 | $18.34 | $18.34 | $10.92 | 939 |
2019-12-13 | $18.20 | $18.20 | $18.15 | $18.19 | $10.83 | 955 |
2019-12-12 | $18.18 | $18.19 | $18.09 | $18.18 | $10.83 | 1,229 |
2019-12-11 | $18.00 | $18.09 | $18.00 | $18.09 | $10.77 | 720 |
2019-12-10 | $18.07 | $18.07 | $17.99 | $17.99 | $10.72 | 715 |
2019-12-09 | $18.18 | $18.18 | $18.10 | $18.10 | $10.78 | 1,260 |
2019-12-06 | $18.22 | $18.22 | $18.14 | $18.14 | $10.80 | 725 |
2019-12-05 | $17.95 | $17.96 | $17.95 | $17.96 | $10.70 | 522 |
2019-12-04 | $18.06 | $18.06 | $18.00 | $18.00 | $10.72 | 141 |
2019-12-03 | $17.83 | $17.97 | $17.83 | $17.97 | $10.70 | 240 |
2019-12-02 | $17.97 | $18.03 | $17.97 | $18.03 | $10.74 | 405 |
2019-11-29 | $18.31 | $18.31 | $18.31 | $18.31 | $10.90 | 27 |
2019-11-27 | $18.35 | $18.41 | $18.34 | $18.41 | $10.96 | 723 |
2019-11-26 | $18.32 | $18.33 | $18.31 | $18.31 | $10.90 | 1,009 |
2019-11-25 | $18.17 | $18.26 | $18.17 | $18.26 | $10.87 | 2,842 |
2019-11-22 | $17.95 | $18.00 | $17.95 | $18.00 | $10.72 | 667 |
2019-11-21 | $17.93 | $17.97 | $17.93 | $17.94 | $10.68 | 1,273 |
2019-11-20 | $18.04 | $18.04 | $17.86 | $17.98 | $10.70 | 1,204 |
2019-11-19 | $17.90 | $17.97 | $17.86 | $17.97 | $10.70 | 1,603 |
2019-11-18 | $17.82 | $17.94 | $17.82 | $17.89 | $10.65 | 903 |
2019-11-15 | $17.75 | $17.84 | $17.75 | $17.84 | $10.62 | 1,097 |
2019-11-14 | $17.65 | $17.70 | $17.63 | $17.70 | $10.54 | 918 |
2019-11-13 | $17.54 | $17.65 | $17.54 | $17.64 | $10.51 | 9,594 |
2019-11-12 | $17.70 | $17.71 | $17.63 | $17.67 | $10.52 | 708 |
2019-11-11 | $17.62 | $17.64 | $17.59 | $17.61 | $10.49 | 5,872 |
2019-11-08 | $17.56 | $17.62 | $17.56 | $17.62 | $10.49 | 900 |
2019-11-07 | $17.69 | $17.70 | $17.53 | $17.53 | $10.44 | 725 |
2019-11-06 | $17.53 | $17.53 | $17.48 | $17.51 | $10.43 | 1,253 |
2019-11-05 | $17.52 | $17.56 | $17.52 | $17.56 | $10.46 | 404 |
2019-11-04 | $17.54 | $17.58 | $17.54 | $17.57 | $10.46 | 794 |
2019-11-01 | $17.45 | $17.45 | $17.36 | $17.42 | $10.38 | 987 |
2019-10-31 | $17.15 | $17.18 | $17.15 | $17.18 | $10.23 | 401 |
2019-10-30 | $17.21 | $17.33 | $17.21 | $17.33 | $10.32 | 894 |
2019-10-29 | $17.18 | $17.30 | $17.18 | $17.22 | $10.25 | 884 |
2019-10-28 | $17.22 | $17.31 | $17.22 | $17.31 | $10.31 | 920 |
2019-10-25 | $17.13 | $17.20 | $17.13 | $17.20 | $10.24 | 540 |
2019-10-24 | $17.04 | $17.13 | $17.04 | $17.13 | $10.20 | 500 |
2019-10-23 | $16.95 | $17.03 | $16.95 | $17.03 | $10.14 | 402 |
2019-10-22 | $17.04 | $17.04 | $16.91 | $16.91 | $10.07 | 500 |
2019-10-21 | $17.09 | $17.14 | $17.08 | $17.14 | $10.20 | 1,122 |
2019-10-18 | $17.04 | $17.04 | $16.99 | $16.99 | $10.11 | 335 |
2019-10-17 | $17.24 | $17.25 | $17.23 | $17.23 | $10.26 | 210 |
2019-10-16 | $17.37 | $17.37 | $17.17 | $17.19 | $10.24 | 1,216 |
2019-10-15 | $17.25 | $17.40 | $17.25 | $17.38 | $10.35 | 917 |
2019-10-14 | $17.08 | $17.09 | $17.07 | $17.09 | $10.18 | 300 |
2019-10-11 | $17.16 | $17.23 | $17.10 | $17.10 | $10.18 | 1,115 |
2019-10-10 | $16.83 | $16.87 | $16.79 | $16.83 | $10.02 | 4,435 |
2019-10-09 | $16.64 | $16.73 | $16.64 | $16.73 | $9.96 | 471 |
2019-10-08 | $16.58 | $16.68 | $16.49 | $16.49 | $9.82 | 1,104 |
2019-10-07 | $16.88 | $16.95 | $16.88 | $16.90 | $10.06 | 904 |
2019-10-04 | $16.69 | $16.89 | $16.69 | $16.89 | $10.05 | 515 |
2019-10-03 | $16.40 | $16.69 | $16.23 | $16.68 | $9.93 | 5,397 |
2019-10-02 | $16.53 | $16.53 | $16.35 | $16.44 | $9.79 | 1,383 |
2019-10-01 | $16.71 | $16.72 | $16.71 | $16.72 | $9.95 | 130 |
2019-09-30 | $16.71 | $16.84 | $16.71 | $16.84 | $10.03 | 550 |
2019-09-27 | $16.92 | $16.92 | $16.71 | $16.71 | $9.95 | 922 |
2019-09-26 | $16.98 | $17.01 | $16.98 | $17.01 | $10.13 | 311 |
2019-09-25 | $16.72 | $17.07 | $16.66 | $17.07 | $10.17 | 10,073 |
2019-09-24 | $17.00 | $17.00 | $16.78 | $16.80 | $10.00 | 18,085 |
2019-09-23 | $17.08 | $17.12 | $17.08 | $17.11 | $10.19 | 240 |
2019-09-20 | $17.14 | $17.14 | $17.05 | $17.13 | $10.20 | 2,241 |
2019-09-19 | $17.28 | $17.35 | $17.21 | $17.24 | $10.26 | 2,300 |
2019-09-18 | $17.14 | $17.22 | $17.07 | $17.22 | $10.25 | 554 |
2019-09-17 | $17.31 | $17.39 | $17.31 | $17.39 | $10.36 | 594 |
2019-09-16 | $17.26 | $17.32 | $17.22 | $17.32 | $10.31 | 14,781 |
2019-09-13 | $17.28 | $17.32 | $17.23 | $17.23 | $10.26 | 933 |
2019-09-12 | $17.33 | $17.33 | $17.28 | $17.28 | $10.29 | 1,360 |
2019-09-11 | $17.19 | $17.22 | $17.16 | $17.16 | $10.22 | 9,821 |
2019-09-10 | $17.08 | $17.08 | $17.08 | $17.08 | $10.17 | 74 |
2019-09-09 | $17.29 | $17.30 | $17.17 | $17.17 | $10.22 | 900 |
2019-09-06 | $17.39 | $17.42 | $17.33 | $17.33 | $10.32 | 3,228 |
2019-09-05 | $17.20 | $17.43 | $17.20 | $17.43 | $10.38 | 6,019 |
2019-09-04 | $17.07 | $17.11 | $17.07 | $17.11 | $10.19 | 4,093 |
2019-09-03 | $16.96 | $16.97 | $16.89 | $16.89 | $10.06 | 683 |
2019-08-30 | $17.15 | $17.15 | $17.00 | $17.11 | $10.19 | 958 |
2019-08-29 | $17.11 | $17.23 | $17.11 | $17.19 | $10.23 | 64,973 |
2019-08-28 | $16.85 | $16.95 | $16.85 | $16.95 | $10.09 | 156 |
2019-08-27 | $16.94 | $16.94 | $16.94 | $16.94 | $10.09 | 388 |
2019-08-26 | $16.96 | $16.96 | $16.85 | $16.95 | $10.09 | 747 |
2019-08-23 | $16.99 | $16.99 | $16.78 | $16.78 | $9.99 | 3,226 |
2019-08-22 | $17.23 | $17.23 | $17.22 | $17.22 | $10.26 | 635 |
2019-08-21 | $17.29 | $17.29 | $17.21 | $17.25 | $10.27 | 860 |
2019-08-20 | $17.07 | $17.07 | $17.06 | $17.06 | $10.16 | 248 |
2019-08-19 | $17.22 | $17.22 | $17.17 | $17.17 | $10.22 | 603 |
2019-08-16 | $16.90 | $16.94 | $16.90 | $16.94 | $10.09 | 450 |
2019-08-15 | $16.58 | $16.66 | $16.58 | $16.66 | $9.92 | 102 |
2019-08-14 | $16.82 | $16.89 | $16.57 | $16.63 | $9.90 | 2,319 |
2019-08-13 | $17.20 | $17.20 | $17.20 | $17.20 | $10.24 | 35 |
2019-08-12 | $17.00 | $17.00 | $16.97 | $16.97 | $10.11 | 400 |
2019-08-09 | $17.14 | $17.28 | $17.14 | $17.19 | $10.24 | 544 |
2019-08-08 | $17.00 | $17.34 | $17.00 | $17.34 | $10.33 | 18,344 |
2019-08-07 | $16.83 | $16.94 | $16.83 | $16.94 | $10.09 | 1,216 |
2019-08-06 | $16.91 | $16.91 | $16.83 | $16.88 | $10.05 | 662 |
2019-08-05 | $16.69 | $16.69 | $16.69 | $16.69 | $9.94 | 420 |
2019-08-02 | $17.34 | $17.34 | $17.34 | $17.34 | $10.33 | 7 |
2019-08-01 | $17.90 | $17.90 | $17.63 | $17.63 | $10.50 | 1,615 |
2019-07-31 | $18.10 | $18.10 | $17.72 | $17.85 | $10.63 | 3,361 |
2019-07-30 | $17.84 | $18.01 | $17.84 | $17.99 | $10.71 | 528 |
2019-07-29 | $18.31 | $18.31 | $18.13 | $18.15 | $10.81 | 550 |
2019-07-26 | $18.28 | $18.38 | $18.28 | $18.38 | $10.94 | 808 |
2019-07-25 | $18.10 | $18.10 | $18.07 | $18.07 | $10.76 | 164 |
2019-07-24 | $17.85 | $18.20 | $17.85 | $18.20 | $10.84 | 1,612 |
2019-07-23 | $17.90 | $18.02 | $17.90 | $18.00 | $10.72 | 559 |
2019-07-22 | $17.83 | $17.91 | $17.83 | $17.91 | $10.66 | 689 |
2019-07-19 | $18.01 | $18.02 | $17.82 | $17.82 | $10.61 | 1,447 |
2019-07-18 | $18.01 | $18.04 | $17.82 | $17.99 | $10.71 | 2,300 |
2019-07-17 | $18.08 | $18.13 | $18.07 | $18.07 | $10.76 | 15,130 |
2019-07-16 | $18.12 | $18.12 | $18.11 | $18.11 | $10.79 | 1,766 |
2019-07-15 | $18.20 | $18.23 | $18.20 | $18.23 | $10.85 | 1,450 |
2019-07-12 | $18.16 | $18.21 | $18.16 | $18.21 | $10.84 | 8,426 |
2019-07-11 | $18.18 | $18.18 | $18.15 | $18.15 | $10.81 | 1,967 |
2019-07-10 | $18.15 | $18.17 | $18.07 | $18.14 | $10.80 | 2,321 |
2019-07-09 | $17.90 | $18.01 | $17.90 | $18.01 | $10.73 | 2,490 |
2019-07-08 | $17.78 | $17.79 | $17.77 | $17.79 | $10.59 | 621 |
2019-07-05 | $17.78 | $17.87 | $17.78 | $17.87 | $10.64 | 710 |
2019-07-03 | $17.90 | $17.90 | $17.90 | $17.90 | $10.66 | 101 |
2019-07-02 | $17.63 | $17.75 | $17.63 | $17.75 | $10.57 | 2,689 |
2019-07-01 | $17.67 | $17.71 | $17.67 | $17.71 | $10.55 | 934 |
2019-06-28 | $17.40 | $17.47 | $17.40 | $17.47 | $10.40 | 416 |
2019-06-27 | $17.33 | $17.38 | $17.33 | $17.38 | $10.35 | 100 |
2019-06-26 | $17.19 | $17.23 | $17.19 | $17.23 | $10.26 | 306 |
2019-06-25 | $17.18 | $17.19 | $17.17 | $17.17 | $10.22 | 4,212 |
2019-06-24 | $17.54 | $17.54 | $17.49 | $17.49 | $10.41 | 876 |
2019-06-21 | $17.51 | $17.60 | $17.51 | $17.60 | $10.48 | 685 |
2019-06-20 | $17.63 | $17.65 | $17.51 | $17.64 | $10.50 | 13,097 |
2019-06-19 | $17.34 | $17.50 | $17.34 | $17.50 | $10.42 | 3,542 |
2019-06-18 | $17.45 | $17.50 | $17.36 | $17.36 | $10.34 | 1,051 |
2019-06-17 | $17.18 | $17.19 | $17.15 | $17.15 | $10.21 | 2,402 |
2019-06-14 | $17.04 | $17.04 | $17.02 | $17.04 | $10.14 | 4,900 |
2019-06-13 | $16.99 | $17.08 | $16.99 | $17.08 | $10.17 | 364 |
2019-06-12 | $17.02 | $17.02 | $17.01 | $17.01 | $10.13 | 319 |
2019-06-11 | $17.37 | $17.37 | $17.01 | $17.05 | $10.16 | 865 |
2019-06-10 | $17.18 | $17.18 | $17.09 | $17.09 | $10.18 | 1,536 |
2019-06-07 | $16.70 | $16.99 | $16.70 | $16.99 | $10.12 | 1,320 |
2019-06-06 | $16.73 | $16.73 | $16.70 | $16.70 | $9.95 | 376 |
2019-06-05 | $16.57 | $16.61 | $16.54 | $16.61 | $9.89 | 563 |
2019-06-04 | $16.31 | $16.45 | $16.31 | $16.45 | $9.79 | 255 |
2019-06-03 | $15.95 | $15.95 | $15.95 | $15.95 | $9.50 | 25 |
2019-05-31 | $16.55 | $16.55 | $16.44 | $16.44 | $9.79 | 280 |
2019-05-30 | $16.70 | $16.70 | $16.70 | $16.70 | $9.95 | 0 |
2019-05-29 | $16.65 | $16.69 | $16.56 | $16.63 | $9.90 | 5,860 |
2019-05-28 | $17.00 | $17.00 | $16.87 | $16.87 | $10.05 | 207 |
2019-05-24 | $16.91 | $16.91 | $16.88 | $16.88 | $10.05 | 2,195 |
2019-05-23 | $16.89 | $16.89 | $16.83 | $16.83 | $10.02 | 153 |
2019-05-22 | $17.22 | $17.22 | $17.17 | $17.20 | $10.24 | 3,867 |
2019-05-21 | $17.17 | $17.17 | $17.15 | $17.15 | $10.21 | 778 |
2019-05-20 | $16.86 | $17.01 | $16.86 | $16.97 | $10.10 | 477 |
2019-05-17 | $17.17 | $17.41 | $17.17 | $17.19 | $10.24 | 656 |
2019-05-16 | $17.46 | $17.51 | $17.43 | $17.43 | $10.38 | 6,416 |
2019-05-15 | $17.13 | $17.21 | $17.13 | $17.21 | $10.25 | 238 |
2019-05-14 | $17.00 | $17.09 | $17.00 | $17.02 | $10.14 | 8,453 |
2019-05-13 | $16.83 | $16.83 | $16.80 | $16.80 | $10.00 | 375 |
2019-05-10 | $17.13 | $17.43 | $17.13 | $17.43 | $10.38 | 222 |
2019-05-09 | $17.43 | $17.43 | $17.43 | $17.43 | $10.38 | 1 |
2019-05-08 | $17.61 | $17.61 | $17.52 | $17.52 | $10.43 | 1,327 |
2019-05-07 | $17.52 | $17.56 | $17.49 | $17.49 | $10.42 | 1,457 |
2019-05-06 | $17.92 | $17.92 | $17.92 | $17.92 | $10.67 | 119 |
2019-05-03 | $17.88 | $18.02 | $17.88 | $18.02 | $10.73 | 641 |
2019-05-02 | $17.81 | $17.95 | $17.81 | $17.83 | $10.62 | 4,179 |
2019-05-01 | $18.12 | $18.12 | $17.92 | $17.92 | $10.67 | 1,516 |
2019-04-30 | $18.06 | $18.11 | $18.06 | $18.11 | $10.78 | 298 |
2019-04-29 | $18.22 | $18.25 | $18.18 | $18.23 | $10.86 | 910 |
2019-04-26 | $18.03 | $18.14 | $18.03 | $18.14 | $10.80 | 1,848 |
2019-04-25 | $18.04 | $18.12 | $18.04 | $18.12 | $10.79 | 160 |
2019-04-24 | $18.12 | $18.13 | $18.05 | $18.05 | $10.75 | 1,116 |
2019-04-23 | $17.90 | $18.10 | $17.90 | $18.10 | $10.78 | 473 |
2019-04-22 | $17.69 | $17.79 | $17.67 | $17.79 | $10.59 | 2,522 |
2019-04-18 | $17.57 | $17.60 | $17.57 | $17.60 | $10.48 | 100 |
2019-04-17 | $17.68 | $17.68 | $17.63 | $17.64 | $10.50 | 1,305 |
2019-04-16 | $17.85 | $17.85 | $17.75 | $17.77 | $10.58 | 5,314 |
2019-04-15 | $17.78 | $17.78 | $17.67 | $17.73 | $10.56 | 8,699 |
2019-04-12 | $17.76 | $17.76 | $17.76 | $17.76 | $10.58 | 81 |
2019-04-11 | $17.70 | $17.71 | $17.70 | $17.71 | $10.54 | 359 |
2019-04-10 | $17.68 | $17.69 | $17.68 | $17.69 | $10.54 | 179 |
2019-04-09 | $17.58 | $17.60 | $17.53 | $17.53 | $10.44 | 2,124 |
2019-04-08 | $17.46 | $17.60 | $17.46 | $17.60 | $10.48 | 1,128 |
2019-04-05 | $17.55 | $17.58 | $17.55 | $17.58 | $10.47 | 844 |
2019-04-04 | $17.59 | $17.59 | $17.41 | $17.48 | $10.41 | 1,185 |
2019-04-03 | $17.70 | $17.70 | $17.53 | $17.54 | $10.45 | 5,362 |
2019-04-02 | $17.40 | $17.49 | $17.40 | $17.48 | $10.41 | 1,597 |
2019-04-01 | $17.28 | $17.39 | $17.27 | $17.39 | $10.36 | 1,087 |
2019-03-29 | $17.03 | $17.08 | $17.03 | $17.07 | $10.16 | 2,321 |
2019-03-28 | $16.93 | $16.93 | $16.81 | $16.92 | $10.08 | 1,564 |
2019-03-27 | $16.69 | $16.83 | $16.69 | $16.83 | $10.02 | 2,859 |
2019-03-26 | $17.03 | $17.05 | $16.99 | $16.99 | $10.12 | 604 |
2019-03-25 | $16.90 | $16.90 | $16.78 | $16.89 | $10.06 | 3,290 |
2019-03-22 | $17.33 | $17.33 | $16.91 | $16.91 | $10.07 | 546 |
2019-03-21 | $17.25 | $17.38 | $17.25 | $17.38 | $10.35 | 807 |
2019-03-20 | $16.98 | $17.10 | $16.88 | $17.07 | $10.17 | 3,809 |
2019-03-19 | $16.99 | $17.10 | $16.97 | $17.00 | $10.12 | 4,383 |
2019-03-18 | $16.87 | $17.02 | $16.87 | $16.91 | $10.07 | 694 |
2019-03-15 | $16.93 | $17.00 | $16.93 | $16.95 | $10.09 | 12,097 |
2019-03-14 | $16.90 | $16.90 | $16.87 | $16.88 | $10.05 | 1,922 |
2019-03-13 | $16.90 | $17.00 | $16.90 | $16.94 | $10.09 | 2,759 |
2019-03-12 | $16.74 | $16.79 | $16.74 | $16.77 | $9.99 | 756 |
2019-03-11 | $16.54 | $16.69 | $16.54 | $16.69 | $9.94 | 120 |
2019-03-08 | $16.22 | $16.33 | $16.21 | $16.33 | $9.73 | 2,536 |
2019-03-07 | $16.40 | $16.46 | $16.37 | $16.37 | $9.75 | 610 |
2019-03-06 | $16.69 | $16.74 | $16.63 | $16.63 | $9.91 | 1,446 |
2019-03-05 | $16.75 | $16.77 | $16.75 | $16.77 | $9.98 | 156 |
2019-03-04 | $16.68 | $16.70 | $16.68 | $16.70 | $9.95 | 321 |
2019-03-01 | $16.87 | $16.87 | $16.74 | $16.87 | $10.05 | 3,531 |
2019-02-28 | $16.79 | $16.79 | $16.75 | $16.75 | $9.98 | 214 |
2019-02-27 | $16.62 | $16.74 | $16.62 | $16.74 | $9.97 | 131 |
2019-02-26 | $16.68 | $16.70 | $16.67 | $16.70 | $9.95 | 601 |
2019-02-25 | $16.78 | $16.78 | $16.69 | $16.69 | $9.94 | 220 |
2019-02-22 | $16.54 | $16.63 | $16.54 | $16.63 | $9.90 | 436 |
2019-02-21 | $16.42 | $16.44 | $16.36 | $16.44 | $9.79 | 386 |
2019-02-20 | $16.50 | $16.53 | $16.50 | $16.53 | $9.85 | 152 |
2019-02-19 | $16.56 | $16.58 | $16.55 | $16.58 | $9.87 | 540 |
2019-02-15 | $16.54 | $16.54 | $16.46 | $16.49 | $9.82 | 1,606 |
2019-02-14 | $16.36 | $16.45 | $16.36 | $16.44 | $9.79 | 1,709 |
2019-02-13 | $16.48 | $16.52 | $16.45 | $16.45 | $9.79 | 470 |
2019-02-12 | $16.40 | $16.47 | $16.40 | $16.47 | $9.81 | 453 |
2019-02-11 | $16.27 | $16.27 | $16.15 | $16.18 | $9.64 | 1,734 |
2019-02-08 | $15.88 | $16.10 | $15.88 | $16.10 | $9.59 | 2,350 |
2019-02-07 | $16.15 | $16.15 | $16.02 | $16.10 | $9.59 | 705 |
2019-02-06 | $16.34 | $16.36 | $16.34 | $16.36 | $9.74 | 186 |
2019-02-05 | $16.35 | $16.41 | $16.31 | $16.40 | $9.76 | 2,724 |
2019-02-04 | $16.16 | $16.27 | $16.16 | $16.27 | $9.69 | 600 |
2019-02-01 | $16.07 | $16.11 | $16.07 | $16.11 | $9.59 | 334 |
2019-01-31 | $16.07 | $16.08 | $16.07 | $16.07 | $9.57 | 469 |
2019-01-30 | $15.52 | $15.73 | $15.52 | $15.73 | $9.37 | 905 |
2019-01-29 | $15.35 | $15.37 | $15.32 | $15.32 | $9.12 | 400 |
2019-01-28 | $15.48 | $15.53 | $15.45 | $15.53 | $9.25 | 1,904 |
2019-01-25 | $15.72 | $15.80 | $15.72 | $15.80 | $9.41 | 305 |
2019-01-24 | $15.43 | $15.51 | $15.43 | $15.51 | $9.23 | 118 |
2019-01-23 | $15.23 | $15.35 | $15.23 | $15.35 | $9.14 | 213 |
2019-01-22 | $15.51 | $15.51 | $15.33 | $15.33 | $9.13 | 2,480 |
2019-01-18 | $15.59 | $15.72 | $15.59 | $15.72 | $9.36 | 574 |
2019-01-17 | $15.43 | $15.55 | $15.43 | $15.55 | $9.26 | 504 |
2019-01-16 | $15.38 | $15.44 | $15.38 | $15.42 | $9.18 | 826 |
2019-01-15 | $15.18 | $15.38 | $15.18 | $15.38 | $9.16 | 8,688 |
2019-01-14 | $15.06 | $15.09 | $15.06 | $15.07 | $8.97 | 361 |
2019-01-11 | $15.15 | $15.21 | $15.12 | $15.19 | $9.04 | 1,675 |
2019-01-10 | $15.01 | $15.20 | $15.01 | $15.20 | $9.05 | 10,391 |
2019-01-09 | $15.08 | $15.16 | $14.99 | $15.11 | $9.00 | 8,835 |
2019-01-08 | $14.88 | $14.96 | $14.73 | $14.96 | $8.91 | 418 |
2019-01-07 | $14.45 | $14.71 | $14.45 | $14.69 | $8.75 | 2,054 |
2019-01-04 | $14.10 | $14.40 | $14.10 | $14.40 | $8.58 | 848 |
2019-01-03 | $13.76 | $13.78 | $13.75 | $13.75 | $8.19 | 713 |
2019-01-02 | $13.86 | $14.17 | $13.86 | $14.09 | $8.39 | 50,346 |
2018-12-31 | $13.97 | $14.01 | $13.91 | $14.01 | $8.34 | 4,734 |
2018-12-28 | $13.97 | $13.97 | $13.80 | $13.90 | $8.28 | 3,991 |
2018-12-27 | $13.73 | $13.87 | $13.45 | $13.87 | $8.26 | 2,286 |
2018-12-26 | $13.11 | $13.83 | $13.04 | $13.83 | $8.23 | 3,364 |
2018-12-24 | $13.03 | $13.18 | $13.02 | $13.02 | $7.76 | 759 |
2018-12-21 | $13.76 | $13.76 | $13.18 | $13.24 | $7.88 | 24,895 |
2018-12-20 | $13.81 | $13.96 | $13.53 | $13.66 | $8.14 | 10,268 |
2018-12-19 | $14.19 | $14.44 | $13.95 | $13.96 | $8.31 | 3,178 |
2018-12-18 | $14.48 | $14.48 | $14.31 | $14.34 | $8.54 | 6,190 |
2018-12-17 | $15.03 | $15.18 | $14.69 | $14.71 | $8.45 | 8,412 |
2018-12-14 | $15.30 | $15.41 | $15.18 | $15.18 | $8.73 | 18,553 |
2018-12-13 | $15.59 | $15.59 | $15.45 | $15.49 | $8.90 | 825 |
2018-12-12 | $15.53 | $15.68 | $15.53 | $15.56 | $8.94 | 1,140 |
2018-12-11 | $15.62 | $15.62 | $15.36 | $15.36 | $8.83 | 220 |
2018-12-10 | $15.40 | $15.46 | $15.33 | $15.40 | $8.85 | 9,099 |
2018-12-07 | $15.76 | $15.76 | $15.70 | $15.75 | $9.05 | 498 |
2018-12-06 | $15.49 | $15.85 | $15.37 | $15.85 | $9.11 | 1,399 |
2018-12-04 | $16.03 | $16.03 | $16.03 | $16.03 | $9.21 | 100 |
2018-12-03 | $16.53 | $16.54 | $16.47 | $16.47 | $9.46 | 650 |
2018-11-30 | $16.05 | $16.10 | $16.05 | $16.10 | $9.25 | 1,154 |
2018-11-29 | $15.92 | $15.92 | $15.92 | $15.92 | $9.15 | 200 |
2018-11-28 | $15.60 | $15.97 | $15.55 | $15.97 | $9.18 | 12,096 |
2018-11-27 | $15.54 | $15.54 | $15.54 | $15.54 | $8.93 | 102 |
2018-11-26 | $15.34 | $15.50 | $15.34 | $15.50 | $8.91 | 1,862 |
2018-11-23 | $15.30 | $15.30 | $15.16 | $15.16 | $8.71 | 330 |
2018-11-21 | $15.13 | $15.39 | $15.13 | $15.37 | $8.83 | 27,681 |
2018-11-20 | $14.87 | $15.14 | $14.87 | $15.10 | $8.68 | 2,093 |
2018-11-19 | $15.34 | $15.34 | $15.32 | $15.32 | $8.80 | 1,241 |
2018-11-16 | $15.71 | $15.86 | $15.71 | $15.80 | $9.08 | 1,375 |
2018-11-15 | $15.70 | $15.88 | $15.70 | $15.88 | $9.13 | 369 |
2018-11-14 | $15.87 | $15.97 | $15.63 | $15.66 | $9.00 | 7,231 |
2018-11-13 | $15.78 | $16.00 | $15.72 | $15.75 | $9.05 | 6,020 |
2018-11-12 | $16.17 | $16.17 | $15.86 | $15.86 | $9.11 | 1,639 |
2018-11-09 | $16.49 | $16.49 | $16.49 | $16.49 | $9.48 | 419 |
2018-11-08 | $16.68 | $16.68 | $16.53 | $16.53 | $9.50 | 3,496 |
2018-11-07 | $16.40 | $16.84 | $16.40 | $16.84 | $9.68 | 3,252 |
2018-11-06 | $16.27 | $16.28 | $16.22 | $16.23 | $9.33 | 532 |
2018-11-05 | $16.10 | $16.17 | $16.10 | $16.17 | $9.29 | 295 |
2018-11-02 | $16.66 | $16.66 | $16.29 | $16.29 | $9.36 | 4,800 |
2018-11-01 | $16.30 | $16.30 | $16.30 | $16.30 | $9.37 | 102 |
2018-10-31 | $16.02 | $16.15 | $16.02 | $16.10 | $9.25 | 1,449 |
2018-10-30 | $15.45 | $15.58 | $15.35 | $15.58 | $8.95 | 2,410 |
2018-10-29 | $15.86 | $15.86 | $15.55 | $15.55 | $8.94 | 879 |
2018-10-26 | $15.67 | $15.90 | $15.64 | $15.64 | $8.99 | 1,081 |
2018-10-25 | $15.88 | $16.25 | $15.84 | $16.24 | $9.33 | 5,779 |
2018-10-24 | $16.49 | $16.49 | $16.49 | $16.49 | $9.48 | 270 |
2018-10-23 | $16.29 | $16.29 | $16.24 | $16.24 | $9.33 | 523 |
2018-10-22 | $16.65 | $16.73 | $16.65 | $16.71 | $9.60 | 452 |
2018-10-19 | $16.93 | $17.04 | $16.72 | $16.76 | $9.63 | 2,487 |
2018-10-18 | $17.00 | $17.00 | $16.79 | $16.80 | $9.65 | 4,211 |
2018-10-17 | $17.21 | $17.22 | $17.15 | $17.22 | $9.90 | 645 |
2018-10-16 | $17.07 | $17.21 | $17.05 | $17.19 | $9.88 | 3,401 |
2018-10-15 | $16.85 | $16.85 | $16.81 | $16.81 | $9.66 | 508 |
2018-10-12 | $16.95 | $16.99 | $16.71 | $16.95 | $9.74 | 3,041 |
2018-10-11 | $16.71 | $16.76 | $16.42 | $16.48 | $9.47 | 5,908 |
2018-10-10 | $17.05 | $17.07 | $16.92 | $16.92 | $9.72 | 5,949 |
2018-10-09 | $17.65 | $17.67 | $17.65 | $17.67 | $10.15 | 472 |
2018-10-08 | $17.88 | $17.88 | $17.48 | $17.68 | $10.16 | 6,520 |
2018-10-05 | $18.23 | $18.23 | $17.80 | $17.97 | $10.33 | 12,753 |
2018-10-04 | $18.52 | $18.52 | $18.15 | $18.15 | $10.43 | 1,417 |
2018-10-03 | $18.57 | $18.67 | $18.57 | $18.65 | $10.72 | 5,264 |
2018-10-02 | $18.66 | $18.66 | $18.60 | $18.60 | $10.69 | 18,218 |
2018-10-01 | $18.82 | $18.82 | $18.72 | $18.72 | $10.76 | 1,055 |
2018-09-28 | $18.70 | $18.75 | $18.65 | $18.72 | $10.76 | 2,051 |
2018-09-27 | $18.71 | $18.73 | $18.71 | $18.72 | $10.76 | 793 |
2018-09-26 | $18.52 | $18.60 | $18.52 | $18.60 | $10.69 | 494 |
2018-09-25 | $18.47 | $18.53 | $18.47 | $18.53 | $10.65 | 3,015 |
2018-09-24 | $18.20 | $18.40 | $18.12 | $18.38 | $10.56 | 3,182 |
2018-09-21 | $18.55 | $18.55 | $18.37 | $18.37 | $10.56 | 1,931 |
2018-09-20 | $18.39 | $18.42 | $18.39 | $18.42 | $10.59 | 1,829 |
2018-09-19 | $18.43 | $18.43 | $18.27 | $18.33 | $10.53 | 21,310 |
2018-09-18 | $18.20 | $18.46 | $18.20 | $18.38 | $10.56 | 4,830 |
2018-09-17 | $18.68 | $18.68 | $18.26 | $18.26 | $10.49 | 10,621 |
2018-09-14 | $18.62 | $18.69 | $18.54 | $18.62 | $10.70 | 2,218 |
2018-09-13 | $18.60 | $18.66 | $18.60 | $18.62 | $10.70 | 2,445 |
2018-09-12 | $18.45 | $18.48 | $18.43 | $18.48 | $10.62 | 4,016 |
2018-09-11 | $18.37 | $18.37 | $18.37 | $18.37 | $10.56 | 61 |
2018-09-10 | $18.27 | $18.37 | $18.27 | $18.37 | $10.56 | 5,105 |
2018-09-07 | $18.37 | $18.37 | $18.25 | $18.26 | $10.49 | 4,474 |
2018-09-06 | $18.51 | $18.51 | $18.22 | $18.32 | $10.53 | 3,180 |
2018-09-05 | $18.56 | $18.56 | $18.47 | $18.47 | $10.61 | 817 |
2018-09-04 | $18.73 | $18.79 | $18.73 | $18.79 | $10.80 | 654 |
2018-08-31 | $18.73 | $18.83 | $18.73 | $18.79 | $10.80 | 17,676 |
2018-08-30 | $18.71 | $18.88 | $18.71 | $18.83 | $10.82 | 3,231 |
2018-08-29 | $18.80 | $18.84 | $18.77 | $18.84 | $10.83 | 17,224 |
2018-08-28 | $18.59 | $18.62 | $18.57 | $18.57 | $10.67 | 3,610 |
2018-08-27 | $18.43 | $18.61 | $18.43 | $18.56 | $10.67 | 21,829 |
2018-08-24 | $18.34 | $18.42 | $18.34 | $18.42 | $10.58 | 7,758 |
2018-08-23 | $18.28 | $18.28 | $18.20 | $18.21 | $10.46 | 3,891 |
2018-08-22 | $18.16 | $18.17 | $18.12 | $18.16 | $10.44 | 1,358 |
2018-08-21 | $18.07 | $18.13 | $18.06 | $18.08 | $10.39 | 62,258 |
2018-08-20 | $17.86 | $17.86 | $17.86 | $17.86 | $10.26 | 11 |
2018-08-17 | $17.73 | $17.86 | $17.73 | $17.86 | $10.26 | 1,246 |
2018-08-16 | $17.89 | $17.89 | $17.81 | $17.81 | $10.23 | 1,646 |
2018-08-15 | $17.78 | $17.84 | $17.73 | $17.79 | $10.22 | 19,736 |
2018-08-14 | $17.93 | $18.05 | $17.93 | $18.04 | $10.37 | 8,800 |
2018-08-13 | $18.08 | $18.08 | $18.06 | $18.06 | $10.38 | 531 |
2018-08-10 | $18.05 | $18.05 | $17.97 | $17.97 | $10.33 | 607 |
2018-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $10.49 | 373 |
2018-08-08 | $18.17 | $18.17 | $18.10 | $18.17 | $10.44 | 29,067 |
2018-08-07 | $18.23 | $18.24 | $18.22 | $18.23 | $10.48 | 788 |
2018-08-06 | $17.97 | $18.13 | $17.97 | $18.13 | $10.42 | 7,746 |
2018-08-03 | $17.96 | $17.97 | $17.86 | $17.92 | $10.30 | 3,241 |
2018-08-02 | $17.85 | $17.90 | $17.82 | $17.90 | $10.29 | 818 |
2018-08-01 | $17.64 | $17.64 | $17.53 | $17.60 | $10.11 | 14,899 |
2018-07-31 | $17.70 | $17.79 | $17.55 | $17.66 | $10.15 | 23,711 |
2018-07-30 | $17.83 | $17.83 | $17.74 | $17.74 | $10.19 | 8,713 |
2018-07-27 | $18.41 | $18.41 | $18.11 | $18.16 | $10.44 | 15,276 |
2018-07-26 | $18.35 | $18.38 | $18.21 | $18.37 | $10.56 | 10,288 |
2018-07-25 | $18.43 | $18.60 | $18.43 | $18.60 | $10.69 | 951 |
2018-07-24 | $18.60 | $18.60 | $18.42 | $18.42 | $10.59 | 1,471 |
2018-07-23 | $18.30 | $18.40 | $18.30 | $18.37 | $10.55 | 2,080 |
2018-07-20 | $18.34 | $18.34 | $18.30 | $18.30 | $10.52 | 1,031 |
2018-07-19 | $18.30 | $18.39 | $18.30 | $18.34 | $10.54 | 11,212 |
2018-07-18 | $18.25 | $18.42 | $18.25 | $18.42 | $10.59 | 623 |
2018-07-17 | $18.15 | $18.34 | $18.10 | $18.34 | $10.54 | 7,725 |
2018-07-16 | $18.40 | $18.40 | $18.28 | $18.28 | $10.51 | 2,494 |
2018-07-13 | $18.31 | $18.39 | $18.31 | $18.39 | $10.57 | 3,004 |
2018-07-12 | $18.18 | $18.35 | $18.18 | $18.34 | $10.54 | 1,657 |
2018-07-11 | $18.21 | $18.21 | $18.21 | $18.21 | $10.47 | 816 |
2018-07-10 | $18.27 | $18.27 | $18.18 | $18.19 | $10.45 | 4,510 |
2018-07-09 | $18.07 | $18.17 | $18.07 | $18.17 | $10.44 | 1,861 |
2018-07-06 | $17.71 | $17.71 | $17.71 | $17.71 | $10.18 | 310 |
2018-07-05 | $17.74 | $17.74 | $17.65 | $17.69 | $10.16 | 2,521 |
2018-07-03 | $17.60 | $17.60 | $17.60 | $17.60 | $10.11 | 302 |
2018-07-02 | $17.52 | $17.81 | $17.50 | $17.81 | $10.23 | 2,191 |
2018-06-29 | $17.59 | $17.73 | $17.59 | $17.73 | $10.19 | 2,428 |
2018-06-28 | $17.45 | $17.55 | $17.45 | $17.53 | $10.07 | 1,264 |
2018-06-27 | $17.92 | $17.94 | $17.55 | $17.55 | $10.08 | 22,794 |
2018-06-26 | $17.63 | $17.79 | $17.63 | $17.79 | $10.22 | 352 |
2018-06-25 | $17.65 | $17.67 | $17.53 | $17.60 | $10.11 | 32,601 |
2018-06-22 | $18.18 | $18.20 | $18.17 | $18.18 | $10.45 | 5,949 |
2018-06-21 | $18.35 | $18.35 | $18.21 | $18.22 | $10.47 | 11,114 |
2018-06-20 | $18.36 | $18.46 | $18.32 | $18.40 | $10.57 | 2,773 |
2018-06-19 | $18.16 | $18.21 | $18.02 | $18.21 | $10.46 | 3,360 |
2018-06-18 | $18.15 | $18.23 | $18.15 | $18.20 | $10.46 | 2,107 |
2018-06-15 | $18.05 | $18.12 | $18.00 | $18.10 | $10.40 | 1,730 |
2018-06-14 | $18.17 | $18.22 | $18.11 | $18.11 | $10.41 | 3,811 |
2018-06-13 | $18.07 | $18.11 | $18.05 | $18.05 | $10.37 | 1,504 |
2018-06-12 | $18.03 | $18.11 | $18.03 | $18.03 | $10.36 | 2,150 |
2018-06-11 | $17.81 | $18.00 | $17.81 | $17.99 | $10.34 | 2,857 |
2018-06-08 | $17.75 | $17.92 | $17.75 | $17.92 | $10.30 | 3,425 |
2018-06-07 | $18.10 | $18.10 | $17.77 | $17.77 | $10.21 | 55,597 |
2018-06-06 | $17.92 | $18.00 | $17.89 | $18.00 | $10.34 | 2,173 |
2018-06-05 | $17.77 | $17.94 | $17.77 | $17.92 | $10.30 | 6,774 |
2018-06-04 | $17.85 | $17.85 | $17.75 | $17.84 | $10.25 | 11,344 |
2018-06-01 | $17.61 | $17.77 | $17.61 | $17.75 | $10.20 | 95,762 |
2018-05-31 | $17.53 | $17.64 | $17.53 | $17.53 | $10.07 | 3,793 |
2018-05-30 | $17.41 | $17.55 | $17.36 | $17.55 | $10.09 | 3,822 |
2018-05-29 | $18.21 | $18.21 | $17.24 | $17.24 | $9.90 | 6,365 |
2018-05-25 | $17.40 | $17.40 | $17.37 | $17.37 | $9.98 | 1,738 |
2018-05-24 | $17.41 | $17.41 | $17.35 | $17.40 | $10.00 | 1,867 |
2018-05-23 | $17.24 | $17.37 | $17.15 | $17.37 | $9.98 | 7,703 |
2018-05-22 | $17.31 | $17.36 | $17.25 | $17.26 | $9.92 | 11,127 |
2018-05-21 | $17.36 | $17.36 | $17.26 | $17.33 | $9.96 | 1,906 |
2018-05-18 | $17.28 | $17.28 | $17.23 | $17.24 | $9.91 | 4,118 |
2018-05-17 | $17.29 | $17.37 | $17.29 | $17.32 | $9.95 | 2,441 |
2018-05-16 | $17.30 | $17.30 | $17.30 | $17.30 | $9.94 | 726 |
2018-05-15 | $17.17 | $17.23 | $17.17 | $17.23 | $9.90 | 1,270 |
2018-05-14 | $17.53 | $17.54 | $17.44 | $17.45 | $10.03 | 17,100 |
2018-05-11 | $17.33 | $17.49 | $17.33 | $17.43 | $10.02 | 14,414 |
2018-05-10 | $17.39 | $17.45 | $17.39 | $17.43 | $10.02 | 5,352 |
2018-05-09 | $17.10 | $17.15 | $17.10 | $17.15 | $9.86 | 7,360 |
2018-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $9.77 | 200 |
2018-05-07 | $16.96 | $17.06 | $16.96 | $16.98 | $9.76 | 2,374 |
2018-05-04 | $16.79 | $16.79 | $16.77 | $16.77 | $9.64 | 584 |
2018-05-03 | $16.41 | $16.61 | $16.41 | $16.60 | $9.54 | 7,840 |
2018-05-02 | $16.56 | $16.70 | $16.56 | $16.70 | $9.60 | 701 |
2018-05-01 | $16.54 | $16.54 | $16.46 | $16.46 | $9.46 | 1,092 |
2018-04-30 | $16.62 | $16.62 | $16.62 | $16.62 | $9.55 | 2,035 |
2018-04-27 | $16.60 | $16.62 | $16.60 | $16.62 | $9.55 | 380 |
2018-04-26 | $16.63 | $16.64 | $16.61 | $16.61 | $9.54 | 2,240 |
2018-04-25 | $16.21 | $16.29 | $16.21 | $16.29 | $9.36 | 1,834 |
2018-04-24 | $16.61 | $16.61 | $16.27 | $16.27 | $9.35 | 1,292 |
2018-04-23 | $16.80 | $16.80 | $16.80 | $16.80 | $9.65 | 140 |
2018-04-20 | $16.84 | $16.84 | $16.73 | $16.73 | $9.61 | 1,957 |
2018-04-19 | $16.97 | $16.97 | $16.87 | $16.87 | $9.69 | 2,721 |
2018-04-18 | $16.90 | $16.94 | $16.90 | $16.94 | $9.74 | 1,400 |
2018-04-17 | $16.81 | $16.83 | $16.81 | $16.83 | $9.67 | 1,000 |
2018-04-16 | $16.35 | $16.48 | $16.35 | $16.48 | $9.47 | 2,730 |
2018-04-13 | $16.40 | $16.40 | $16.31 | $16.31 | $9.37 | 550 |
2018-04-12 | $16.30 | $16.46 | $16.30 | $16.42 | $9.44 | 2,200 |
2018-04-11 | $16.14 | $16.14 | $16.14 | $16.14 | $9.28 | 0 |
2018-04-10 | $16.14 | $16.14 | $16.14 | $16.14 | $9.28 | 80 |
2018-04-09 | $16.14 | $16.14 | $16.14 | $16.14 | $9.28 | 100 |
2018-04-06 | $16.07 | $16.07 | $15.91 | $15.91 | $9.14 | 4,099 |
2018-04-05 | $16.34 | $16.35 | $16.34 | $16.35 | $9.40 | 312 |
2018-04-04 | $15.87 | $16.03 | $15.87 | $16.03 | $9.21 | 680 |
2018-04-03 | $16.13 | $16.13 | $15.84 | $16.10 | $9.25 | 1,451 |
2018-04-02 | $16.32 | $16.32 | $15.99 | $16.00 | $9.19 | 4,900 |
2018-03-29 | $16.01 | $16.43 | $16.01 | $16.43 | $9.44 | 1,188 |
2018-03-28 | $16.00 | $16.04 | $15.79 | $16.01 | $9.20 | 6,861 |
2018-03-27 | $16.75 | $16.75 | $16.20 | $16.20 | $9.31 | 874 |
2018-03-26 | $16.45 | $16.45 | $16.45 | $16.45 | $9.45 | 303 |
2018-03-23 | $16.75 | $16.75 | $16.24 | $16.26 | $9.34 | 7,817 |
2018-03-22 | $16.90 | $16.90 | $16.90 | $16.90 | $9.71 | 3,031 |
2018-03-21 | $17.15 | $17.32 | $17.15 | $17.19 | $9.88 | 7,828 |
2018-03-20 | $17.10 | $17.17 | $17.10 | $17.17 | $9.87 | 587 |
2018-03-19 | $17.25 | $17.25 | $16.91 | $16.92 | $9.72 | 5,121 |
2018-03-16 | $17.38 | $17.39 | $17.32 | $17.39 | $9.99 | 2,325 |
2018-03-15 | $17.35 | $17.36 | $17.35 | $17.35 | $9.97 | 1,409 |
2018-03-14 | $17.36 | $17.40 | $17.34 | $17.34 | $9.96 | 3,575 |
2018-03-13 | $17.63 | $17.63 | $17.30 | $17.30 | $9.94 | 12,634 |
2018-03-12 | $17.60 | $17.60 | $17.52 | $17.57 | $10.10 | 7,898 |
2018-03-09 | $17.35 | $17.49 | $17.33 | $17.49 | $10.05 | 13,336 |
2018-03-08 | $17.18 | $17.18 | $17.17 | $17.18 | $9.87 | 498 |
2018-03-07 | $16.93 | $17.01 | $16.90 | $17.01 | $9.78 | 4,415 |
2018-03-06 | $16.86 | $16.96 | $16.86 | $16.96 | $9.75 | 737 |
2018-03-05 | $16.56 | $16.86 | $16.47 | $16.82 | $9.67 | 8,527 |
2018-03-02 | $16.20 | $16.57 | $16.20 | $16.57 | $9.52 | 2,155 |
2018-03-01 | $16.48 | $16.63 | $16.21 | $16.34 | $9.39 | 1,494 |
2018-02-28 | $16.77 | $16.79 | $16.59 | $16.59 | $9.53 | 5,006 |
2018-02-27 | $16.85 | $16.87 | $16.79 | $16.79 | $9.65 | 1,436 |
2018-02-26 | $16.64 | $16.78 | $16.64 | $16.78 | $9.65 | 10,530 |
2018-02-23 | $16.47 | $16.61 | $16.42 | $16.61 | $9.55 | 2,608 |
2018-02-22 | $16.55 | $16.56 | $16.36 | $16.39 | $9.42 | 15,589 |
2018-02-21 | $16.61 | $16.77 | $16.55 | $16.55 | $9.51 | 6,178 |
2018-02-20 | $16.36 | $16.68 | $16.36 | $16.47 | $9.46 | 10,293 |
2018-02-16 | $16.49 | $16.59 | $16.45 | $16.46 | $9.46 | 8,828 |
2018-02-15 | $16.35 | $16.45 | $16.25 | $16.42 | $9.44 | 16,152 |
2018-02-14 | $15.87 | $16.25 | $15.85 | $16.25 | $9.34 | 17,468 |
2018-02-13 | $15.75 | $15.84 | $15.73 | $15.84 | $9.10 | 9,908 |
2018-02-12 | $15.80 | $15.90 | $15.60 | $15.78 | $9.07 | 78,361 |
2018-02-09 | $15.30 | $15.71 | $15.05 | $15.59 | $8.96 | 79,214 |
2018-02-08 | $16.21 | $16.21 | $15.58 | $15.66 | $9.00 | 14,405 |
2018-02-07 | $16.25 | $16.31 | $16.10 | $16.10 | $9.25 | 19,903 |
2018-02-06 | $15.53 | $16.12 | $15.53 | $16.12 | $9.26 | 19,225 |
2018-02-05 | $16.39 | $16.60 | $16.07 | $16.07 | $9.24 | 31,013 |
2018-02-02 | $16.78 | $16.78 | $16.57 | $16.57 | $9.52 | 16,999 |
2018-02-01 | $16.91 | $16.96 | $16.80 | $16.82 | $9.67 | 16,673 |
2018-01-31 | $17.07 | $17.07 | $16.96 | $16.97 | $9.75 | 20,822 |
2018-01-30 | $16.96 | $16.98 | $16.96 | $16.97 | $9.75 | 13,034 |
2018-01-29 | $17.04 | $17.13 | $16.97 | $17.05 | $9.80 | 23,316 |
2018-01-26 | $17.07 | $17.07 | $17.00 | $17.02 | $9.78 | 15,253 |
2018-01-25 | $16.99 | $17.00 | $16.92 | $16.92 | $9.72 | 18,263 |
2018-01-24 | $17.14 | $17.14 | $16.87 | $16.95 | $9.74 | 16,881 |
2018-01-23 | $16.88 | $16.97 | $16.88 | $16.94 | $9.74 | 28,614 |
2018-01-22 | $16.59 | $16.65 | $16.59 | $16.65 | $9.57 | 12,850 |
2018-01-19 | $16.38 | $16.43 | $16.38 | $16.43 | $9.44 | 13,200 |
2018-01-18 | $16.32 | $16.35 | $16.32 | $16.35 | $9.40 | 14,915 |
2018-01-17 | $16.21 | $16.34 | $15.90 | $16.33 | $9.38 | 18,230 |
2018-01-16 | $16.49 | $16.49 | $16.16 | $16.16 | $9.29 | 16,407 |
2018-01-12 | $16.24 | $16.30 | $16.24 | $16.30 | $9.36 | 14,036 |
2018-01-11 | $16.17 | $16.21 | $16.17 | $16.21 | $9.32 | 12,893 |
2018-01-10 | $16.07 | $16.08 | $16.05 | $16.07 | $9.24 | 16,902 |
2018-01-09 | $16.05 | $16.08 | $16.05 | $16.07 | $9.24 | 16,671 |
2018-01-08 | $16.00 | $16.04 | $15.97 | $16.04 | $9.22 | 15,177 |
2018-01-05 | $15.86 | $15.90 | $15.86 | $15.90 | $9.14 | 13,341 |
2018-01-04 | $15.75 | $15.80 | $15.75 | $15.77 | $9.06 | 14,072 |
2018-01-03 | $15.54 | $15.72 | $15.50 | $15.71 | $9.03 | 13,601 |
2018-01-02 | $15.37 | $15.49 | $15.37 | $15.49 | $8.90 | 18,282 |
2017-12-29 | $15.29 | $15.29 | $15.29 | $15.29 | $8.79 | 12,561 |
2017-12-28 | $15.37 | $15.38 | $15.34 | $15.34 | $8.82 | 15,805 |
2017-12-27 | $15.36 | $15.36 | $15.32 | $15.32 | $8.80 | 12,730 |
2017-12-26 | $15.26 | $15.33 | $15.26 | $15.33 | $8.81 | 15,632 |
2017-12-22 | $15.30 | $15.32 | $15.30 | $15.32 | $8.80 | 13,028 |
2017-12-21 | $15.38 | $15.38 | $15.38 | $15.38 | $8.83 | 12,682 |
2017-12-20 | $15.37 | $15.37 | $15.36 | $15.36 | $8.82 | 615 |
2017-12-19 | $15.44 | $15.44 | $15.40 | $15.42 | $8.85 | 24,340 |
2017-12-18 | $15.48 | $15.48 | $15.47 | $15.48 | $8.89 | 824 |
2017-12-15 | $15.30 | $15.33 | $15.30 | $15.33 | $8.80 | 25,385 |
2017-12-14 | $15.27 | $15.30 | $15.20 | $15.21 | $8.73 | 26,612 |
2017-12-13 | $15.30 | $15.30 | $15.25 | $15.25 | $8.76 | 26,572 |
2017-12-12 | $15.30 | $15.30 | $15.25 | $15.25 | $8.76 | 38,348 |
2017-12-11 | $15.39 | $15.39 | $15.25 | $15.25 | $8.76 | 26,695 |
2017-12-08 | $15.26 | $15.26 | $15.22 | $15.22 | $8.74 | 25,208 |
2017-12-07 | $15.50 | $15.50 | $15.11 | $15.14 | $8.69 | 43,590 |
2017-12-06 | $14.98 | $15.06 | $14.98 | $15.06 | $8.65 | 25,100 |
2017-12-05 | $15.12 | $15.12 | $15.00 | $15.00 | $8.61 | 25,030 |
2017-12-04 | $15.27 | $15.27 | $15.01 | $15.01 | $8.62 | 28,130 |
2017-12-01 | $15.21 | $15.26 | $15.12 | $15.14 | $8.69 | 26,230 |
2017-11-30 | $15.21 | $15.23 | $15.20 | $15.20 | $8.73 | 25,245 |
2017-11-29 | $15.14 | $15.14 | $15.00 | $15.07 | $8.65 | 79,026 |
2017-11-28 | $15.32 | $15.32 | $15.29 | $15.32 | $8.80 | 26,020 |
2017-11-27 | $15.34 | $15.34 | $15.29 | $15.29 | $8.78 | 26,299 |
2017-11-24 | $15.39 | $15.39 | $15.39 | $15.39 | $8.84 | 25,000 |
2017-11-22 | $15.31 | $15.32 | $15.29 | $15.32 | $8.80 | 44,780 |
2017-11-21 | $15.29 | $15.33 | $15.28 | $15.33 | $8.80 | 27,396 |
2017-11-20 | $15.19 | $15.19 | $15.14 | $15.14 | $8.69 | 57,313 |
2017-11-17 | $15.25 | $15.25 | $15.15 | $15.15 | $8.70 | 56,832 |
2017-11-16 | $15.08 | $15.15 | $15.08 | $15.14 | $8.69 | 55,026 |
2017-11-15 | $15.10 | $15.10 | $14.91 | $14.91 | $8.56 | 52,278 |
2017-11-14 | $14.99 | $15.02 | $14.95 | $15.02 | $8.62 | 54,811 |
2017-11-13 | $15.69 | $15.69 | $14.94 | $15.01 | $8.62 | 657,696 |
2017-11-10 | $14.95 | $15.02 | $14.95 | $15.01 | $8.62 | 100,000 |
2017-11-09 | $14.95 | $14.95 | $14.82 | $14.94 | $8.58 | 1,551,000 |
2017-11-08 | $15.07 | $15.07 | $15.05 | $15.05 | $8.64 | 200,476 |
ERShares Entrepreneurs ETF (ENTR) News Headlines
Recent ERShares Entrepreneurs ETF (ENTR) News
Similar Companies to ERShares Entrepreneurs ETF (ENTR) 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 | -- | -- | -- |