U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.63 ($-0.40) -1.48%
U.S. Global GO GOLD and Precious Metal Miners ETF - Daily Information
Click for more stock information on U.S. Global GO GOLD and Precious Metal Miners ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.71 |
Previous Close | $26.63 |
High | $27.08 |
Low | $26.63 |
Adjusted Open | $26.71 |
Previous Adjusted Close | $26.63 |
Adjusted High | $27.08 |
Adjusted Low | $26.63 |
About U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or American Depositary Receipts (“ADRs”)) of U.S. and international (including emerging markets) companies that earn at least 50 percent of their aggregate revenue from precious metals (“Precious Metals Companies”). Precious metals consist of gold, silver, platinum, and palladium. The Index may include small-, mid-, and large-capitalization companies. U.S. Global Go Gold and Precious Metal Miners Index The Index universe consists of the common stock or ADRs of Precious Metals Companies across the globe that earn at least 50 percent of their aggregate revenue from precious metals through active (i.e., mining or production) or passive (i.e., owning royalties or production streams) means. The universe of Precious Metals Companies is screened for investibility (e.g., must be listed on a securities exchange) and liquidity (minimum average daily value traded). Precious Metals Companies that rely primarily on debt to finance their business are eliminated from the Index. To qualify for inclusion in the Index, Precious Metals Companies must have their common stock or a sponsored ADR listed on one of the following exchanges: Toronto Stock Exchange, TSX Venture, New York Stock Exchange (main market only), Nasdaq, London Stock Exchange (main market only), Hong Kong Stock Exchange, Johannesburg Stock Exchange, or Australian Securities Exchange. As described below, at the time of each rebalance of the Index, at least 30% of the Index will be allocated to Precious Metals Companies whose stock is listed on an exchange in the United States or Canada and that earn a majority of their revenue from gold and silver, and the top three such companies will each receive a 10% Index allocation. The Index is composed of four “tiers” of Precious Metals Companies based on certain fundamental factors, their country of listing, and other criteria described in the table below. Each tier will first be populated with Precious Metals Companies having a gross margin of at least 25% and whose business description includes the terms “royalty” or “streaming” (“Priority Companies”) before other Precious Metals Companies are eligible to be included in the Index. Each Precious Metals Company included in the Index universe receives a composite score based on multiple fundamental factors. Composite scores for Priority Companies are based on their revenue per employee, operating cash flow per employee, and gross margin, and scores for other companies are based primarily on their operating-cash-flow-to-enterprise-value ratio. Tier 1 (30%)The three highest-scoring Precious Metals Companies that (i) derive a majority of their revenue from silver or gold, (ii) have their common stock listed on an exchange in the United States or Canada, and (iii) have a market capitalization of at least $1 billion are individually weighted at 10%.Tier 2 (20%)The next five highest-scoring Precious Metals Companies that (i)(a) have their common stock listed on an exchange in the United States or Canada or (b) have a U.S.-listed ADR and have their common stock listed on an exchange in Australia, South Africa, or the United Kingdom, and (ii) have a market capitalization of at least $400 million are individually weighted at 4%.Tier 3 (30%)The next ten highest-scoring Precious Metals Companies that (i)(a) have their common stock listed on an exchange in the United States or Canada or (b) have a U.S.-listed ADR and have their common stock listed on an exchange in Australia, South Africa, or the United Kingdom, and (ii) have a market capitalization of at least $300 million are individually weighted at 3%.Tier 4 (20%)The next ten highest-scoring Precious Metals Companies that (i) have their common stock listed on an exchange outside of the United States or Canada and (ii) have a market capitalization of at least $200 million are individually weighted at 2%.U.S. Global Investors, Inc., the Fund’s investment adviser (the “Adviser”), generally expects the Index to include approximately 28 Precious Metals Companies. The Index is rebalanced and reconstituted quarterly. The Index was developed in 2017 by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing, or selling securities. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80 percent of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing component securities. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95 percent or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20 percent of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of the date of this Prospectus, the Index was concentrated in the metals and mining industry. To the extent the Index has significant exposure to certain geographic regions, the Fund will have approximately the same exposure. The Adviser expects that the Index, and consequently the Fund, will generally have significant exposure to investments in Africa and Canada.
Invest in U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
Historical Stock Data for U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $26.71 | $27.08 | $26.63 | $26.63 | $26.63 | 18,440 |
2025-04-28 | $26.94 | $27.08 | $26.65 | $27.03 | $27.03 | 32,503 |
2025-04-25 | $26.63 | $27.05 | $26.50 | $26.89 | $26.89 | 43,829 |
2025-04-24 | $27.24 | $27.50 | $26.95 | $27.22 | $27.22 | 30,331 |
2025-04-23 | $26.68 | $27.09 | $26.21 | $26.97 | $26.97 | 50,267 |
2025-04-22 | $28.50 | $28.50 | $27.45 | $27.55 | $27.55 | 67,881 |
2025-04-21 | $28.83 | $28.98 | $27.81 | $28.23 | $28.23 | 81,175 |
2025-04-17 | $28.19 | $28.19 | $27.58 | $27.99 | $27.99 | 51,793 |
2025-04-16 | $28.43 | $28.68 | $27.99 | $28.13 | $28.13 | 94,933 |
2025-04-15 | $27.49 | $27.53 | $27.20 | $27.52 | $27.52 | 40,331 |
2025-04-14 | $26.66 | $27.37 | $26.35 | $27.19 | $27.19 | 52,371 |
2025-04-11 | $26.36 | $26.93 | $26.35 | $26.80 | $26.80 | 48,546 |
2025-04-10 | $24.43 | $25.63 | $24.30 | $25.35 | $25.35 | 62,877 |
2025-04-09 | $23.45 | $24.48 | $23.07 | $24.40 | $24.40 | 35,346 |
2025-04-08 | $23.63 | $23.71 | $22.42 | $22.59 | $22.59 | 23,323 |
2025-04-07 | $22.14 | $23.47 | $22.01 | $22.62 | $22.62 | 46,903 |
2025-04-04 | $24.16 | $24.25 | $22.80 | $22.83 | $22.83 | 61,396 |
2025-04-03 | $24.01 | $25.44 | $24.00 | $25.02 | $25.02 | 28,945 |
2025-04-02 | $24.96 | $25.12 | $24.76 | $25.00 | $25.00 | 25,399 |
2025-04-01 | $25.11 | $25.18 | $24.67 | $25.01 | $25.01 | 40,106 |
2025-03-31 | $25.00 | $25.23 | $24.29 | $25.10 | $25.10 | 57,002 |
2025-03-28 | $25.04 | $25.27 | $24.64 | $24.72 | $24.72 | 28,508 |
2025-03-27 | $24.58 | $24.92 | $24.45 | $24.83 | $24.83 | 17,634 |
2025-03-26 | $24.53 | $24.64 | $24.23 | $24.23 | $24.23 | 9,015 |
2025-03-25 | $23.99 | $24.55 | $23.99 | $24.45 | $24.45 | 29,921 |
2025-03-24 | $23.75 | $23.99 | $23.71 | $23.82 | $23.82 | 12,594 |
2025-03-21 | $23.81 | $23.84 | $23.56 | $23.83 | $23.83 | 46,105 |
2025-03-20 | $23.75 | $24.10 | $23.75 | $24.07 | $24.07 | 12,057 |
2025-03-19 | $23.96 | $24.10 | $23.68 | $24.04 | $24.04 | 49,056 |
2025-03-18 | $24.17 | $24.23 | $23.89 | $24.04 | $24.04 | 58,146 |
2025-03-17 | $23.45 | $23.83 | $23.40 | $23.77 | $23.77 | 41,719 |
2025-03-14 | $23.26 | $23.36 | $22.98 | $23.29 | $23.29 | 27,296 |
2025-03-13 | $22.47 | $23.06 | $22.47 | $22.90 | $22.90 | 17,843 |
2025-03-12 | $22.07 | $22.43 | $22.00 | $22.38 | $22.38 | 15,931 |
2025-03-11 | $21.74 | $22.31 | $21.74 | $22.22 | $22.22 | 15,913 |
2025-03-10 | $22.13 | $22.13 | $21.54 | $21.63 | $21.63 | 26,480 |
2025-03-07 | $22.05 | $22.40 | $21.81 | $22.31 | $22.31 | 13,560 |
2025-03-06 | $22.10 | $22.36 | $22.01 | $22.11 | $22.11 | 9,721 |
2025-03-05 | $21.63 | $22.21 | $21.63 | $22.21 | $22.21 | 35,767 |
2025-03-04 | $21.53 | $21.69 | $21.10 | $21.49 | $21.49 | 19,661 |
2025-03-03 | $21.66 | $21.79 | $21.15 | $21.23 | $21.23 | 29,853 |
2025-02-28 | $21.02 | $21.31 | $20.80 | $21.31 | $21.31 | 15,361 |
2025-02-27 | $21.61 | $21.61 | $21.25 | $21.25 | $21.25 | 130,735 |
2025-02-26 | $21.35 | $21.93 | $21.33 | $21.93 | $21.93 | 13,422 |
2025-02-25 | $21.73 | $21.78 | $21.14 | $21.53 | $21.53 | 65,485 |
2025-02-24 | $21.76 | $21.85 | $21.43 | $21.81 | $21.81 | 31,951 |
2025-02-21 | $22.30 | $22.30 | $21.59 | $21.60 | $21.60 | 26,044 |
2025-02-20 | $22.38 | $22.44 | $22.21 | $22.38 | $22.38 | 16,029 |
2025-02-19 | $22.19 | $22.19 | $21.84 | $22.02 | $22.02 | 25,013 |
2025-02-18 | $22.34 | $22.35 | $22.05 | $22.21 | $22.21 | 46,925 |
2025-02-14 | $22.80 | $22.81 | $21.98 | $22.00 | $22.00 | 35,148 |
2025-02-13 | $22.58 | $22.79 | $22.35 | $22.79 | $22.79 | 13,801 |
2025-02-12 | $22.22 | $22.70 | $22.21 | $22.57 | $22.57 | 25,817 |
2025-02-11 | $22.60 | $22.61 | $22.38 | $22.38 | $22.38 | 19,082 |
2025-02-10 | $22.70 | $22.78 | $22.59 | $22.68 | $22.68 | 20,366 |
2025-02-07 | $22.48 | $22.52 | $22.19 | $22.20 | $22.20 | 80,667 |
2025-02-06 | $22.56 | $22.56 | $22.19 | $22.42 | $22.42 | 18,954 |
2025-02-05 | $22.22 | $22.76 | $22.21 | $22.53 | $22.53 | 24,252 |
2025-02-04 | $21.75 | $22.08 | $21.75 | $22.07 | $22.07 | 17,594 |
2025-02-03 | $21.27 | $21.61 | $21.27 | $21.51 | $21.51 | 10,784 |
2025-01-31 | $21.57 | $21.61 | $21.21 | $21.27 | $21.27 | 13,272 |
2025-01-30 | $20.91 | $21.63 | $20.91 | $21.47 | $21.47 | 24,565 |
2025-01-29 | $20.66 | $20.86 | $20.47 | $20.67 | $20.67 | 16,510 |
2025-01-28 | $20.45 | $20.60 | $20.31 | $20.60 | $20.60 | 30,298 |
2025-01-27 | $20.46 | $20.46 | $20.11 | $20.29 | $20.29 | 16,639 |
2025-01-24 | $20.70 | $20.86 | $20.70 | $20.74 | $20.74 | 8,478 |
2025-01-23 | $20.28 | $20.47 | $20.17 | $20.47 | $20.47 | 9,375 |
2025-01-22 | $20.54 | $20.67 | $20.27 | $20.42 | $20.42 | 13,602 |
2025-01-21 | $20.20 | $20.57 | $20.20 | $20.43 | $20.43 | 16,972 |
2025-01-17 | $19.85 | $20.11 | $19.76 | $20.01 | $20.01 | 11,081 |
2025-01-16 | $20.11 | $20.19 | $19.93 | $19.93 | $19.93 | 12,364 |
2025-01-15 | $20.22 | $20.22 | $19.80 | $20.04 | $20.04 | 45,577 |
2025-01-14 | $19.44 | $19.96 | $19.44 | $19.95 | $19.95 | 56,748 |
2025-01-13 | $19.51 | $19.53 | $19.18 | $19.33 | $19.33 | 33,461 |
2025-01-10 | $20.05 | $20.05 | $19.64 | $19.71 | $19.71 | 15,854 |
2025-01-08 | $19.59 | $19.84 | $19.51 | $19.84 | $19.84 | 11,018 |
2025-01-07 | $19.61 | $19.80 | $19.36 | $19.44 | $19.44 | 25,973 |
2025-01-06 | $19.60 | $19.72 | $19.24 | $19.24 | $19.24 | 23,533 |
2025-01-03 | $19.64 | $19.64 | $19.48 | $19.53 | $19.53 | 12,670 |
2025-01-02 | $19.19 | $19.77 | $19.03 | $19.75 | $19.75 | 22,064 |
2024-12-31 | $18.73 | $18.98 | $18.73 | $18.94 | $18.94 | 21,535 |
2024-12-30 | $19.00 | $19.00 | $18.65 | $18.82 | $18.82 | 9,288 |
2024-12-27 | $18.98 | $19.11 | $18.88 | $19.07 | $19.07 | 42,093 |
2024-12-26 | $19.43 | $19.43 | $19.12 | $19.19 | $19.19 | 35,537 |
2024-12-24 | $19.08 | $19.08 | $18.97 | $19.06 | $19.06 | 4,931 |
2024-12-23 | $19.42 | $19.55 | $19.26 | $19.51 | $19.11 | 12,517 |
2024-12-20 | $19.50 | $19.81 | $19.50 | $19.51 | $19.11 | 23,153 |
2024-12-19 | $19.58 | $19.75 | $19.40 | $19.40 | $19.00 | 24,473 |
2024-12-18 | $20.30 | $20.37 | $19.46 | $19.53 | $19.12 | 12,826 |
2024-12-17 | $20.21 | $20.42 | $20.18 | $20.31 | $19.89 | 18,529 |
2024-12-16 | $20.50 | $20.60 | $20.28 | $20.42 | $20.00 | 12,560 |
2024-12-13 | $20.93 | $20.93 | $20.48 | $20.51 | $20.09 | 29,071 |
2024-12-12 | $21.55 | $21.55 | $21.11 | $21.15 | $20.71 | 29,175 |
2024-12-11 | $21.48 | $21.97 | $21.48 | $21.97 | $21.52 | 8,271 |
2024-12-10 | $21.50 | $21.64 | $21.31 | $21.41 | $20.97 | 12,880 |
2024-12-09 | $21.33 | $21.85 | $21.33 | $21.43 | $20.99 | 14,129 |
2024-12-06 | $21.30 | $21.30 | $20.76 | $20.87 | $20.87 | 38,358 |
2024-12-05 | $21.38 | $21.44 | $21.25 | $21.39 | $21.39 | 11,962 |
2024-12-04 | $21.38 | $21.50 | $21.30 | $21.35 | $21.35 | 16,844 |
2024-12-03 | $20.84 | $21.50 | $20.84 | $21.38 | $21.38 | 10,521 |
2024-12-02 | $20.96 | $21.01 | $20.70 | $20.85 | $20.85 | 12,324 |
2024-11-29 | $21.03 | $21.15 | $21.03 | $21.10 | $21.10 | 3,636 |
2024-11-27 | $21.17 | $21.24 | $20.96 | $21.01 | $21.01 | 17,110 |
2024-11-26 | $20.77 | $20.92 | $20.66 | $20.92 | $20.92 | 13,299 |
2024-11-25 | $21.22 | $21.22 | $20.62 | $20.80 | $20.80 | 153,384 |
2024-11-22 | $21.39 | $21.52 | $21.35 | $21.50 | $21.50 | 19,719 |
2024-11-21 | $21.39 | $21.39 | $21.18 | $21.34 | $21.34 | 5,321 |
2024-11-20 | $21.00 | $21.21 | $21.00 | $21.16 | $21.16 | 9,691 |
2024-11-19 | $21.02 | $21.09 | $20.77 | $21.09 | $21.09 | 32,211 |
2024-11-18 | $20.05 | $20.79 | $20.05 | $20.62 | $20.62 | 24,134 |
2024-11-15 | $19.87 | $20.05 | $19.76 | $19.79 | $19.79 | 17,765 |
2024-11-14 | $19.66 | $19.94 | $19.53 | $19.86 | $19.86 | 16,568 |
2024-11-13 | $20.12 | $20.21 | $19.89 | $19.89 | $19.89 | 18,375 |
2024-11-12 | $20.22 | $20.37 | $19.92 | $20.11 | $20.11 | 24,383 |
2024-11-11 | $21.14 | $21.14 | $20.21 | $20.50 | $20.50 | 40,078 |
2024-11-08 | $21.95 | $22.03 | $21.65 | $21.80 | $21.80 | 28,425 |
2024-11-07 | $21.99 | $22.34 | $21.66 | $22.24 | $22.24 | 32,924 |
2024-11-06 | $21.55 | $21.74 | $21.09 | $21.59 | $21.59 | 30,923 |
2024-11-05 | $22.27 | $22.52 | $22.23 | $22.37 | $22.37 | 13,092 |
2024-11-04 | $22.40 | $22.48 | $22.12 | $22.21 | $22.21 | 26,014 |
2024-11-01 | $22.64 | $22.71 | $22.26 | $22.27 | $22.27 | 11,328 |
2024-10-31 | $22.98 | $22.98 | $22.16 | $22.55 | $22.55 | 20,419 |
2024-10-30 | $23.32 | $23.32 | $22.74 | $23.10 | $23.10 | 32,971 |
2024-10-29 | $23.15 | $23.35 | $23.02 | $23.32 | $23.32 | 15,251 |
2024-10-28 | $23.00 | $23.06 | $22.90 | $22.96 | $22.96 | 18,315 |
2024-10-25 | $23.51 | $23.51 | $23.03 | $23.03 | $23.03 | 18,458 |
2024-10-24 | $23.76 | $23.78 | $22.90 | $23.41 | $23.41 | 21,819 |
2024-10-23 | $23.45 | $23.56 | $23.12 | $23.30 | $23.30 | 47,008 |
2024-10-22 | $23.53 | $23.86 | $23.53 | $23.80 | $23.80 | 23,253 |
2024-10-21 | $23.69 | $23.84 | $23.36 | $23.36 | $23.36 | 31,132 |
2024-10-18 | $22.79 | $23.41 | $22.75 | $23.35 | $23.35 | 23,413 |
2024-10-17 | $22.48 | $22.65 | $22.35 | $22.46 | $22.46 | 13,357 |
2024-10-16 | $22.17 | $22.32 | $22.02 | $22.19 | $22.19 | 15,446 |
2024-10-15 | $21.59 | $21.79 | $21.55 | $21.72 | $21.72 | 6,156 |
2024-10-14 | $21.55 | $21.67 | $21.28 | $21.49 | $21.49 | 9,843 |
2024-10-11 | $21.67 | $21.75 | $21.49 | $21.49 | $21.49 | 22,312 |
2024-10-10 | $21.01 | $21.38 | $20.87 | $21.28 | $21.28 | 28,161 |
2024-10-09 | $20.54 | $20.62 | $20.45 | $20.57 | $20.57 | 17,793 |
2024-10-08 | $20.74 | $20.74 | $20.47 | $20.65 | $20.65 | 13,917 |
2024-10-07 | $20.91 | $20.91 | $20.47 | $20.74 | $20.74 | 39,186 |
2024-10-04 | $21.24 | $21.41 | $21.15 | $21.23 | $21.23 | 11,132 |
2024-10-03 | $21.24 | $21.31 | $21.01 | $21.22 | $21.22 | 12,364 |
2024-10-02 | $21.58 | $21.80 | $21.35 | $21.48 | $21.48 | 17,895 |
2024-10-01 | $21.65 | $21.78 | $21.40 | $21.53 | $21.53 | 20,203 |
2024-09-30 | $21.47 | $21.47 | $21.15 | $21.31 | $21.31 | 20,462 |
2024-09-27 | $22.36 | $22.36 | $21.62 | $21.84 | $21.84 | 31,123 |
2024-09-26 | $22.40 | $22.65 | $22.27 | $22.48 | $22.48 | 22,761 |
2024-09-25 | $22.30 | $22.36 | $22.17 | $22.21 | $22.21 | 20,952 |
2024-09-24 | $21.83 | $22.30 | $21.83 | $22.24 | $22.24 | 20,336 |
2024-09-23 | $21.88 | $22.10 | $21.68 | $21.68 | $21.68 | 12,018 |
2024-09-20 | $21.70 | $21.86 | $21.57 | $21.79 | $21.79 | 16,338 |
2024-09-19 | $21.76 | $21.76 | $21.29 | $21.40 | $21.40 | 9,990 |
2024-09-18 | $21.48 | $22.05 | $21.05 | $21.05 | $21.05 | 19,077 |
2024-09-17 | $21.40 | $21.62 | $21.14 | $21.42 | $21.42 | 13,992 |
2024-09-16 | $21.53 | $21.60 | $21.32 | $21.53 | $21.53 | 24,185 |
2024-09-13 | $21.44 | $21.70 | $21.40 | $21.50 | $21.50 | 56,869 |
2024-09-12 | $20.32 | $21.13 | $20.32 | $21.09 | $21.09 | 28,864 |
2024-09-11 | $19.77 | $19.92 | $19.62 | $19.91 | $19.91 | 6,255 |
2024-09-10 | $19.70 | $19.88 | $19.58 | $19.87 | $19.87 | 9,580 |
2024-09-09 | $19.45 | $19.67 | $19.44 | $19.62 | $19.62 | 33,999 |
2024-09-06 | $19.93 | $19.93 | $19.28 | $19.33 | $19.33 | 69,910 |
2024-09-05 | $20.05 | $20.10 | $19.90 | $19.90 | $19.90 | 71,362 |
2024-09-04 | $19.67 | $19.82 | $19.56 | $19.60 | $19.60 | 8,701 |
2024-09-03 | $20.30 | $20.30 | $19.67 | $19.72 | $19.72 | 23,173 |
2024-08-30 | $20.76 | $20.76 | $20.50 | $20.52 | $20.52 | 14,797 |
2024-08-29 | $20.74 | $20.89 | $20.72 | $20.73 | $20.73 | 8,783 |
2024-08-28 | $20.64 | $20.64 | $20.37 | $20.52 | $20.52 | 29,268 |
2024-08-27 | $20.85 | $20.98 | $20.70 | $20.92 | $20.92 | 11,542 |
2024-08-26 | $21.17 | $21.17 | $20.85 | $20.93 | $20.93 | 43,007 |
2024-08-23 | $20.93 | $21.13 | $20.75 | $20.93 | $20.93 | 18,479 |
2024-08-22 | $20.96 | $20.96 | $20.55 | $20.72 | $20.72 | 65,203 |
2024-08-21 | $21.10 | $21.24 | $20.96 | $21.18 | $21.18 | 43,314 |
2024-08-20 | $21.00 | $21.23 | $20.91 | $21.08 | $21.08 | 43,641 |
2024-08-19 | $20.37 | $20.93 | $20.37 | $20.88 | $20.88 | 23,730 |
2024-08-16 | $20.14 | $20.47 | $20.00 | $20.37 | $20.37 | 14,916 |
2024-08-15 | $20.04 | $20.04 | $19.70 | $19.85 | $19.85 | 28,226 |
2024-08-14 | $19.75 | $19.81 | $19.57 | $19.73 | $19.73 | 23,776 |
2024-08-13 | $19.74 | $20.09 | $19.74 | $20.00 | $20.00 | 21,535 |
2024-08-12 | $19.36 | $19.82 | $19.30 | $19.79 | $19.79 | 19,627 |
2024-08-09 | $19.13 | $19.20 | $18.86 | $19.17 | $19.17 | 15,657 |
2024-08-08 | $18.62 | $19.17 | $18.62 | $19.02 | $19.02 | 32,102 |
2024-08-07 | $19.43 | $19.43 | $18.63 | $18.79 | $18.79 | 20,017 |
2024-08-06 | $18.92 | $19.37 | $18.81 | $19.18 | $19.18 | 26,234 |
2024-08-05 | $18.84 | $19.10 | $18.40 | $18.95 | $18.95 | 89,665 |
2024-08-02 | $20.30 | $20.35 | $19.60 | $19.69 | $19.69 | 46,978 |
2024-08-01 | $20.54 | $20.55 | $19.86 | $20.18 | $20.18 | 18,995 |
2024-07-31 | $20.45 | $20.67 | $20.25 | $20.51 | $20.51 | 129,945 |
2024-07-30 | $20.13 | $20.13 | $19.90 | $20.06 | $20.06 | 10,236 |
2024-07-29 | $20.00 | $20.01 | $19.75 | $19.96 | $19.96 | 49,662 |
2024-07-26 | $19.99 | $20.04 | $19.87 | $19.89 | $19.89 | 8,061 |
2024-07-25 | $19.85 | $20.04 | $19.64 | $19.79 | $19.79 | 33,793 |
2024-07-24 | $20.83 | $20.83 | $20.32 | $20.33 | $20.33 | 21,085 |
2024-07-23 | $20.53 | $20.53 | $20.40 | $20.47 | $20.47 | 23,743 |
2024-07-22 | $20.38 | $20.51 | $20.25 | $20.45 | $20.45 | 38,231 |
2024-07-19 | $20.22 | $20.64 | $20.01 | $20.55 | $20.55 | 28,505 |
2024-07-18 | $21.20 | $21.25 | $20.62 | $20.69 | $20.69 | 32,418 |
2024-07-17 | $21.51 | $21.64 | $21.06 | $21.14 | $21.14 | 50,416 |
2024-07-16 | $20.89 | $21.53 | $20.89 | $21.51 | $21.51 | 22,167 |
2024-07-15 | $21.00 | $21.07 | $20.69 | $20.79 | $20.79 | 20,833 |
2024-07-12 | $20.59 | $20.97 | $20.59 | $20.91 | $20.91 | 31,289 |
2024-07-11 | $20.71 | $20.85 | $20.43 | $20.83 | $20.83 | 18,765 |
2024-07-10 | $20.20 | $20.37 | $20.16 | $20.32 | $20.32 | 10,760 |
2024-07-09 | $19.88 | $19.99 | $19.76 | $19.94 | $19.94 | 9,259 |
2024-07-08 | $20.00 | $20.00 | $19.72 | $19.90 | $19.90 | 15,537 |
2024-07-05 | $19.89 | $20.11 | $19.85 | $19.99 | $19.99 | 21,052 |
2024-07-03 | $19.27 | $19.78 | $19.27 | $19.61 | $19.61 | 10,225 |
2024-07-02 | $19.11 | $19.11 | $18.83 | $18.98 | $18.98 | 50,827 |
2024-07-01 | $19.07 | $19.12 | $18.83 | $18.85 | $18.85 | 19,050 |
2024-06-28 | $19.24 | $19.24 | $18.81 | $19.00 | $19.00 | 26,364 |
2024-06-27 | $18.97 | $19.16 | $18.97 | $19.08 | $19.08 | 7,371 |
2024-06-26 | $18.72 | $18.92 | $18.58 | $18.79 | $18.79 | 38,539 |
2024-06-25 | $19.29 | $19.29 | $18.81 | $18.86 | $18.86 | 32,929 |
2024-06-24 | $19.47 | $19.63 | $19.43 | $19.51 | $19.51 | 12,396 |
2024-06-21 | $19.55 | $19.55 | $19.30 | $19.33 | $19.33 | 9,697 |
2024-06-20 | $19.50 | $19.66 | $19.41 | $19.64 | $19.64 | 37,125 |
2024-06-18 | $19.10 | $19.28 | $18.91 | $19.23 | $19.23 | 13,038 |
2024-06-17 | $18.88 | $19.02 | $18.77 | $19.01 | $19.01 | 15,311 |
2024-06-14 | $19.23 | $19.23 | $18.93 | $19.07 | $19.07 | 16,666 |
2024-06-13 | $19.14 | $19.19 | $18.80 | $19.00 | $19.00 | 19,780 |
2024-06-12 | $19.79 | $19.79 | $19.25 | $19.28 | $19.28 | 13,637 |
2024-06-11 | $19.12 | $19.18 | $19.01 | $19.10 | $19.10 | 16,828 |
2024-06-10 | $19.11 | $19.37 | $19.03 | $19.35 | $19.35 | 12,600 |
2024-06-07 | $19.62 | $19.62 | $19.04 | $19.04 | $19.04 | 32,855 |
2024-06-06 | $19.89 | $20.40 | $19.88 | $20.36 | $20.36 | 20,247 |
2024-06-05 | $19.61 | $19.80 | $19.43 | $19.78 | $19.78 | 17,834 |
2024-06-04 | $20.02 | $20.25 | $19.46 | $19.67 | $19.67 | 21,050 |
2024-06-03 | $20.31 | $20.44 | $20.17 | $20.43 | $20.43 | 15,692 |
2024-05-31 | $20.56 | $20.73 | $20.17 | $20.40 | $20.40 | 42,534 |
2024-05-30 | $20.44 | $20.59 | $20.39 | $20.41 | $20.41 | 27,523 |
2024-05-29 | $20.36 | $20.66 | $20.27 | $20.29 | $20.29 | 27,762 |
2024-05-28 | $20.76 | $20.83 | $20.56 | $20.69 | $20.69 | 34,320 |
2024-05-24 | $20.14 | $20.37 | $20.14 | $20.27 | $20.27 | 27,151 |
2024-05-23 | $20.27 | $20.34 | $19.87 | $19.92 | $19.92 | 23,014 |
2024-05-22 | $20.99 | $20.99 | $20.22 | $20.27 | $20.27 | 23,576 |
2024-05-21 | $21.06 | $21.19 | $21.00 | $21.07 | $21.07 | 27,737 |
2024-05-20 | $20.99 | $21.23 | $20.80 | $21.18 | $21.18 | 20,834 |
2024-05-17 | $20.54 | $20.98 | $20.48 | $20.97 | $20.97 | 30,281 |
2024-05-16 | $20.04 | $20.35 | $19.98 | $20.21 | $20.21 | 33,130 |
2024-05-15 | $20.01 | $20.33 | $19.70 | $20.17 | $20.17 | 22,077 |
2024-05-14 | $19.80 | $19.88 | $19.66 | $19.87 | $19.87 | 24,698 |
2024-05-13 | $19.79 | $19.92 | $19.51 | $19.58 | $19.58 | 12,332 |
2024-05-10 | $20.07 | $20.21 | $19.80 | $19.89 | $19.89 | 44,222 |
2024-05-09 | $19.44 | $19.95 | $19.40 | $19.89 | $19.89 | 21,437 |
2024-05-08 | $19.04 | $19.43 | $19.04 | $19.22 | $19.22 | 21,631 |
2024-05-07 | $19.25 | $19.36 | $19.19 | $19.21 | $19.21 | 14,688 |
2024-05-06 | $19.08 | $19.29 | $19.08 | $19.23 | $19.23 | 64,755 |
2024-05-03 | $18.99 | $18.99 | $18.63 | $18.69 | $18.69 | 11,752 |
2024-05-02 | $18.74 | $18.88 | $18.50 | $18.75 | $18.75 | 14,372 |
2024-05-01 | $18.89 | $19.17 | $18.64 | $18.85 | $18.85 | 16,022 |
2024-04-30 | $18.86 | $19.01 | $18.56 | $18.56 | $18.56 | 36,717 |
2024-04-29 | $19.50 | $19.50 | $19.18 | $19.34 | $19.34 | 16,747 |
2024-04-26 | $19.44 | $19.44 | $19.12 | $19.30 | $19.30 | 22,947 |
2024-04-25 | $18.69 | $19.21 | $18.64 | $19.15 | $19.15 | 19,564 |
2024-04-24 | $18.75 | $18.80 | $18.64 | $18.74 | $18.74 | 7,906 |
2024-04-23 | $18.20 | $18.79 | $18.05 | $18.73 | $18.73 | 16,883 |
2024-04-22 | $18.54 | $18.80 | $18.36 | $18.36 | $18.36 | 38,702 |
2024-04-19 | $19.07 | $19.26 | $19.07 | $19.15 | $19.15 | 15,488 |
2024-04-18 | $19.11 | $19.13 | $18.94 | $19.04 | $19.04 | 42,590 |
2024-04-17 | $18.72 | $19.10 | $18.72 | $18.89 | $18.89 | 21,952 |
2024-04-16 | $18.40 | $18.68 | $18.26 | $18.53 | $18.53 | 50,813 |
2024-04-15 | $18.90 | $19.12 | $18.47 | $18.68 | $18.68 | 26,846 |
2024-04-12 | $19.55 | $19.74 | $18.67 | $18.75 | $18.75 | 48,368 |
2024-04-11 | $19.17 | $19.21 | $18.74 | $19.20 | $19.20 | 25,907 |
2024-04-10 | $18.63 | $19.09 | $18.41 | $18.86 | $18.86 | 24,809 |
2024-04-09 | $19.23 | $19.33 | $19.00 | $19.14 | $19.14 | 39,193 |
2024-04-08 | $19.05 | $19.08 | $18.64 | $18.88 | $18.88 | 25,467 |
2024-04-05 | $18.45 | $19.00 | $18.43 | $18.86 | $18.86 | 42,550 |
2024-04-04 | $18.59 | $18.76 | $18.35 | $18.40 | $18.40 | 25,505 |
2024-04-03 | $18.27 | $18.71 | $18.24 | $18.71 | $18.71 | 28,658 |
2024-04-02 | $18.07 | $18.25 | $17.95 | $18.23 | $18.23 | 31,604 |
2024-04-01 | $18.20 | $18.20 | $17.88 | $18.00 | $18.00 | 39,189 |
2024-03-28 | $17.57 | $17.90 | $17.57 | $17.82 | $17.82 | 54,625 |
2024-03-27 | $16.93 | $17.49 | $16.93 | $17.45 | $17.45 | 18,800 |
2024-03-26 | $17.14 | $17.18 | $16.86 | $16.92 | $16.92 | 28,604 |
2024-03-25 | $16.85 | $17.13 | $16.85 | $16.90 | $16.90 | 12,497 |
2024-03-22 | $16.92 | $16.92 | $16.56 | $16.73 | $16.73 | 12,577 |
2024-03-21 | $17.42 | $17.46 | $16.97 | $17.00 | $17.00 | 12,772 |
2024-03-20 | $16.16 | $17.19 | $16.09 | $17.16 | $17.16 | 17,179 |
2024-03-19 | $16.50 | $16.50 | $16.25 | $16.26 | $16.26 | 11,491 |
2024-03-18 | $16.65 | $16.68 | $16.54 | $16.58 | $16.58 | 24,595 |
2024-03-15 | $16.72 | $16.82 | $16.60 | $16.78 | $16.78 | 25,038 |
2024-03-14 | $16.85 | $16.90 | $16.64 | $16.70 | $16.70 | 5,687 |
2024-03-13 | $16.70 | $16.98 | $16.70 | $16.92 | $16.92 | 18,756 |
2024-03-12 | $16.45 | $16.63 | $16.34 | $16.61 | $16.61 | 9,270 |
2024-03-11 | $16.43 | $16.82 | $16.43 | $16.69 | $16.69 | 31,529 |
2024-03-08 | $16.67 | $16.71 | $16.43 | $16.52 | $16.52 | 51,016 |
2024-03-07 | $16.33 | $16.56 | $16.33 | $16.52 | $16.52 | 31,241 |
2024-03-06 | $16.24 | $16.40 | $16.13 | $16.20 | $16.20 | 41,418 |
2024-03-05 | $16.04 | $16.07 | $15.88 | $15.89 | $15.89 | 29,844 |
2024-03-04 | $15.44 | $15.80 | $15.40 | $15.79 | $15.79 | 67,780 |
2024-03-01 | $14.63 | $15.17 | $14.57 | $15.14 | $15.14 | 39,915 |
2024-02-29 | $14.43 | $14.60 | $14.32 | $14.52 | $14.52 | 40,058 |
2024-02-28 | $14.36 | $14.36 | $14.14 | $14.21 | $14.21 | 20,861 |
2024-02-27 | $14.46 | $14.46 | $14.30 | $14.32 | $14.32 | 15,718 |
2024-02-26 | $14.50 | $14.50 | $14.33 | $14.47 | $14.47 | 15,220 |
2024-02-23 | $14.60 | $14.70 | $14.32 | $14.67 | $14.67 | 46,413 |
2024-02-22 | $14.68 | $14.68 | $14.50 | $14.51 | $14.51 | 23,179 |
2024-02-21 | $14.94 | $14.94 | $14.57 | $14.74 | $14.74 | 14,536 |
2024-02-20 | $15.09 | $15.10 | $14.89 | $14.92 | $14.92 | 30,848 |
2024-02-16 | $14.91 | $15.13 | $14.91 | $15.03 | $15.03 | 12,982 |
2024-02-15 | $14.87 | $15.15 | $14.87 | $14.99 | $14.99 | 21,785 |
2024-02-14 | $14.54 | $14.62 | $14.47 | $14.55 | $14.55 | 23,678 |
2024-02-13 | $15.06 | $15.06 | $14.43 | $14.55 | $14.55 | 28,878 |
2024-02-12 | $15.40 | $15.58 | $15.40 | $15.48 | $15.48 | 8,480 |
2024-02-09 | $15.57 | $15.57 | $15.00 | $15.40 | $15.40 | 11,194 |
2024-02-08 | $15.63 | $15.63 | $15.49 | $15.51 | $15.51 | 57,235 |
2024-02-07 | $15.66 | $15.73 | $15.61 | $15.61 | $15.61 | 12,078 |
2024-02-06 | $15.64 | $15.74 | $15.56 | $15.69 | $15.69 | 16,736 |
2024-02-05 | $15.81 | $15.81 | $15.41 | $15.60 | $15.60 | 29,248 |
2024-02-02 | $15.96 | $16.01 | $15.83 | $15.94 | $15.94 | 19,065 |
2024-02-01 | $16.17 | $16.51 | $16.16 | $16.45 | $16.45 | 25,157 |
2024-01-31 | $16.21 | $16.36 | $15.97 | $15.98 | $15.98 | 17,057 |
2024-01-30 | $16.26 | $16.26 | $15.93 | $16.06 | $16.06 | 16,145 |
2024-01-29 | $16.16 | $16.23 | $15.82 | $16.15 | $16.15 | 23,969 |
2024-01-26 | $16.13 | $16.26 | $15.93 | $16.09 | $16.09 | 11,864 |
2024-01-25 | $15.98 | $16.15 | $15.97 | $16.09 | $16.09 | 17,261 |
2024-01-24 | $16.32 | $16.38 | $15.76 | $15.76 | $15.76 | 19,929 |
2024-01-23 | $15.94 | $16.06 | $15.82 | $16.04 | $16.04 | 31,216 |
2024-01-22 | $15.75 | $15.85 | $15.66 | $15.80 | $15.80 | 10,545 |
2024-01-19 | $15.98 | $15.98 | $15.69 | $15.88 | $15.88 | 6,431 |
2024-01-18 | $15.96 | $15.96 | $15.77 | $15.84 | $15.84 | 7,649 |
2024-01-17 | $15.81 | $15.96 | $15.64 | $15.75 | $15.75 | 41,249 |
2024-01-16 | $16.35 | $16.35 | $16.01 | $16.03 | $16.03 | 72,905 |
2024-01-12 | $16.52 | $16.79 | $16.26 | $16.58 | $16.58 | 89,004 |
2024-01-11 | $16.23 | $16.27 | $15.78 | $16.00 | $16.00 | 26,243 |
2024-01-10 | $16.20 | $16.27 | $16.12 | $16.24 | $16.24 | 6,727 |
2024-01-09 | $16.26 | $16.26 | $16.05 | $16.18 | $16.18 | 13,718 |
2024-01-08 | $16.12 | $16.35 | $16.08 | $16.25 | $16.25 | 61,427 |
2024-01-05 | $16.31 | $16.66 | $16.25 | $16.34 | $16.34 | 43,048 |
2024-01-04 | $16.25 | $16.43 | $16.25 | $16.35 | $16.35 | 52,358 |
2024-01-03 | $16.39 | $16.39 | $16.12 | $16.35 | $16.35 | 14,720 |
2024-01-02 | $17.00 | $17.16 | $16.70 | $16.70 | $16.70 | 50,035 |
2023-12-29 | $17.00 | $17.05 | $16.76 | $17.00 | $17.00 | 53,839 |
2023-12-28 | $17.60 | $17.60 | $17.13 | $17.13 | $17.13 | 28,449 |
2023-12-27 | $17.50 | $17.74 | $17.43 | $17.59 | $17.59 | 15,009 |
2023-12-26 | $17.40 | $17.40 | $17.28 | $17.39 | $17.39 | 12,142 |
2023-12-22 | $17.43 | $17.78 | $17.33 | $17.33 | $17.33 | 58,995 |
2023-12-21 | $17.32 | $17.40 | $17.26 | $17.38 | $17.21 | 17,693 |
2023-12-20 | $17.30 | $17.42 | $17.09 | $17.09 | $16.93 | 18,705 |
2023-12-19 | $17.09 | $17.49 | $17.09 | $17.42 | $17.25 | 32,893 |
2023-12-18 | $16.85 | $16.95 | $16.68 | $16.85 | $16.69 | 18,209 |
2023-12-15 | $16.83 | $16.96 | $16.74 | $16.77 | $16.61 | 7,019 |
2023-12-14 | $16.71 | $17.36 | $16.71 | $16.93 | $16.77 | 85,415 |
2023-12-13 | $15.57 | $16.63 | $15.57 | $16.52 | $16.36 | 44,810 |
2023-12-12 | $16.17 | $16.17 | $15.60 | $15.71 | $15.56 | 34,301 |
2023-12-11 | $16.03 | $16.13 | $15.95 | $16.13 | $15.97 | 39,159 |
2023-12-08 | $16.35 | $16.49 | $16.13 | $16.32 | $16.16 | 30,062 |
2023-12-07 | $16.67 | $16.67 | $16.42 | $16.57 | $16.41 | 16,530 |
2023-12-06 | $16.65 | $16.74 | $16.49 | $16.56 | $16.40 | 13,424 |
2023-12-05 | $16.58 | $16.65 | $16.32 | $16.49 | $16.33 | 55,368 |
2023-12-04 | $17.03 | $17.19 | $16.76 | $16.83 | $16.67 | 28,969 |
2023-12-01 | $16.87 | $17.39 | $16.87 | $17.39 | $17.39 | 100,740 |
2023-11-30 | $16.95 | $16.99 | $16.60 | $16.98 | $16.98 | 10,860 |
2023-11-29 | $17.10 | $17.11 | $16.93 | $17.03 | $17.03 | 18,692 |
2023-11-28 | $16.57 | $17.08 | $16.52 | $17.01 | $17.01 | 71,054 |
2023-11-27 | $16.46 | $16.50 | $16.29 | $16.49 | $16.49 | 120,965 |
2023-11-24 | $15.90 | $16.18 | $15.90 | $16.11 | $16.11 | 1,910 |
2023-11-22 | $16.10 | $16.10 | $15.87 | $16.02 | $16.02 | 7,020 |
2023-11-21 | $15.95 | $16.12 | $15.93 | $15.93 | $15.93 | 32,984 |
2023-11-20 | $15.50 | $15.72 | $15.50 | $15.69 | $15.69 | 6,673 |
2023-11-17 | $15.97 | $15.97 | $15.62 | $15.62 | $15.62 | 12,109 |
2023-11-16 | $15.63 | $16.00 | $15.63 | $15.77 | $15.77 | 78,962 |
2023-11-15 | $15.83 | $15.83 | $15.53 | $15.59 | $15.59 | 8,018 |
2023-11-14 | $15.37 | $15.79 | $15.37 | $15.72 | $15.72 | 40,145 |
2023-11-13 | $14.98 | $15.18 | $14.93 | $14.96 | $14.96 | 72,465 |
2023-11-10 | $15.13 | $15.13 | $14.95 | $15.06 | $15.06 | 20,626 |
2023-11-09 | $15.37 | $15.59 | $15.25 | $15.30 | $15.30 | 20,292 |
2023-11-08 | $15.55 | $15.56 | $15.15 | $15.25 | $15.25 | 19,634 |
2023-11-07 | $15.73 | $15.93 | $15.39 | $15.59 | $15.59 | 15,587 |
2023-11-06 | $16.13 | $16.15 | $15.96 | $15.98 | $15.98 | 14,034 |
2023-11-03 | $15.66 | $16.15 | $15.66 | $16.03 | $16.03 | 34,381 |
2023-11-02 | $15.25 | $15.33 | $15.11 | $15.28 | $15.28 | 10,771 |
2023-11-01 | $15.33 | $15.33 | $14.94 | $15.17 | $15.17 | 75,278 |
2023-10-31 | $15.21 | $15.44 | $14.89 | $15.06 | $15.06 | 22,716 |
2023-10-30 | $15.50 | $15.59 | $15.23 | $15.32 | $15.32 | 43,509 |
2023-10-27 | $15.41 | $15.49 | $15.12 | $15.47 | $15.47 | 22,935 |
2023-10-26 | $15.19 | $15.25 | $14.89 | $15.18 | $15.18 | 25,134 |
2023-10-25 | $15.30 | $15.55 | $15.23 | $15.24 | $15.24 | 29,081 |
2023-10-24 | $15.39 | $15.53 | $15.38 | $15.48 | $15.48 | 30,304 |
2023-10-23 | $15.49 | $15.64 | $15.43 | $15.52 | $15.52 | 8,819 |
2023-10-20 | $15.73 | $15.92 | $15.59 | $15.66 | $15.66 | 24,064 |
2023-10-19 | $15.70 | $15.70 | $15.40 | $15.62 | $15.62 | 47,202 |
2023-10-18 | $15.95 | $16.08 | $15.62 | $15.68 | $15.68 | 121,741 |
2023-10-17 | $15.71 | $15.92 | $15.67 | $15.86 | $15.86 | 11,766 |
2023-10-16 | $15.59 | $15.79 | $15.50 | $15.75 | $15.75 | 14,955 |
2023-10-13 | $15.27 | $15.64 | $15.27 | $15.61 | $15.61 | 26,374 |
2023-10-12 | $15.37 | $15.37 | $14.79 | $14.88 | $14.88 | 34,095 |
2023-10-11 | $15.20 | $15.27 | $15.13 | $15.26 | $15.26 | 32,541 |
2023-10-10 | $14.96 | $15.08 | $14.95 | $15.03 | $15.03 | 10,912 |
2023-10-09 | $14.71 | $14.94 | $14.71 | $14.89 | $14.89 | 11,316 |
2023-10-06 | $14.21 | $14.59 | $14.16 | $14.49 | $14.49 | 27,967 |
2023-10-05 | $14.07 | $14.23 | $14.03 | $14.19 | $14.19 | 33,879 |
2023-10-04 | $14.50 | $14.50 | $14.00 | $14.11 | $14.11 | 18,746 |
2023-10-03 | $14.19 | $14.32 | $14.09 | $14.29 | $14.29 | 27,150 |
2023-10-02 | $14.67 | $14.67 | $14.24 | $14.28 | $14.28 | 25,221 |
2023-09-29 | $15.04 | $15.12 | $14.71 | $14.84 | $14.84 | 11,623 |
2023-09-28 | $14.71 | $14.84 | $14.70 | $14.84 | $14.84 | 27,029 |
2023-09-27 | $14.90 | $14.94 | $14.56 | $14.72 | $14.72 | 41,245 |
2023-09-26 | $15.34 | $15.35 | $15.02 | $15.06 | $15.06 | 47,574 |
2023-09-25 | $15.50 | $15.57 | $15.30 | $15.39 | $15.39 | 39,645 |
2023-09-22 | $15.75 | $15.90 | $15.57 | $15.57 | $15.57 | 11,556 |
2023-09-21 | $15.80 | $15.81 | $15.60 | $15.66 | $15.66 | 35,050 |
2023-09-20 | $15.91 | $16.35 | $15.91 | $16.17 | $16.17 | 13,112 |
2023-09-19 | $16.20 | $16.20 | $15.84 | $15.89 | $15.89 | 11,621 |
2023-09-18 | $16.00 | $16.06 | $15.90 | $16.04 | $16.04 | 9,104 |
2023-09-15 | $16.02 | $16.08 | $15.92 | $15.95 | $15.95 | 30,868 |
2023-09-14 | $15.43 | $15.78 | $15.43 | $15.69 | $15.69 | 42,701 |
2023-09-13 | $15.47 | $15.54 | $15.38 | $15.38 | $15.38 | 10,843 |
2023-09-12 | $15.38 | $15.65 | $15.35 | $15.52 | $15.52 | 8,729 |
2023-09-11 | $15.60 | $15.66 | $15.44 | $15.48 | $15.48 | 7,699 |
2023-09-08 | $15.37 | $15.56 | $15.33 | $15.33 | $15.33 | 17,710 |
2023-09-07 | $15.36 | $15.44 | $15.31 | $15.37 | $15.37 | 21,684 |
2023-09-06 | $15.41 | $15.58 | $15.38 | $15.46 | $15.46 | 18,123 |
2023-09-05 | $15.92 | $15.92 | $15.48 | $15.48 | $15.48 | 42,937 |
2023-09-01 | $16.49 | $16.50 | $16.14 | $16.20 | $16.20 | 13,350 |
2023-08-31 | $16.53 | $16.53 | $16.17 | $16.27 | $16.27 | 15,995 |
2023-08-30 | $16.60 | $16.72 | $16.47 | $16.51 | $16.51 | 16,364 |
2023-08-29 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 27,790 |
2023-08-28 | $15.94 | $16.32 | $15.92 | $16.25 | $16.25 | 123,143 |
2023-08-25 | $16.02 | $16.13 | $15.72 | $15.90 | $15.90 | 115,206 |
2023-08-24 | $15.96 | $16.22 | $15.88 | $16.06 | $16.06 | 81,177 |
2023-08-23 | $15.57 | $16.12 | $15.57 | $16.04 | $16.04 | 32,963 |
2023-08-22 | $15.33 | $15.42 | $15.29 | $15.42 | $15.42 | 23,705 |
2023-08-21 | $15.16 | $15.26 | $15.02 | $15.26 | $15.26 | 23,755 |
2023-08-18 | $15.11 | $15.15 | $15.00 | $15.07 | $15.07 | 27,181 |
2023-08-17 | $15.27 | $15.31 | $15.05 | $15.14 | $15.14 | 40,884 |
2023-08-16 | $15.62 | $15.62 | $15.31 | $15.36 | $15.36 | 25,497 |
2023-08-15 | $15.99 | $15.99 | $15.55 | $15.57 | $15.57 | 11,838 |
2023-08-14 | $16.12 | $16.12 | $15.85 | $15.98 | $15.98 | 18,268 |
2023-08-11 | $16.09 | $16.38 | $16.09 | $16.36 | $16.36 | 18,130 |
2023-08-10 | $16.19 | $16.32 | $16.15 | $16.19 | $16.19 | 4,464 |
2023-08-09 | $16.10 | $16.15 | $15.96 | $16.15 | $16.15 | 23,007 |
2023-08-08 | $16.16 | $16.16 | $16.01 | $16.12 | $16.12 | 12,826 |
2023-08-07 | $16.49 | $16.52 | $16.28 | $16.33 | $16.33 | 34,145 |
2023-08-04 | $16.51 | $16.67 | $16.26 | $16.54 | $16.54 | 60,776 |
2023-08-03 | $16.41 | $16.41 | $16.29 | $16.35 | $16.35 | 9,615 |
2023-08-02 | $16.70 | $16.70 | $16.27 | $16.41 | $16.41 | 12,473 |
2023-08-01 | $17.25 | $17.25 | $16.82 | $16.82 | $16.82 | 30,081 |
2023-07-31 | $17.23 | $17.72 | $17.23 | $17.58 | $17.58 | 16,454 |
2023-07-28 | $17.14 | $17.27 | $17.05 | $17.25 | $17.25 | 16,249 |
2023-07-27 | $17.37 | $17.43 | $16.97 | $16.97 | $16.97 | 55,474 |
2023-07-26 | $17.86 | $17.88 | $17.66 | $17.80 | $17.80 | 8,584 |
2023-07-25 | $17.57 | $17.91 | $17.57 | $17.84 | $17.84 | 8,181 |
2023-07-24 | $17.56 | $17.64 | $17.42 | $17.57 | $17.57 | 20,717 |
2023-07-21 | $17.65 | $17.71 | $17.56 | $17.59 | $17.59 | 18,663 |
2023-07-20 | $17.93 | $18.05 | $17.64 | $17.67 | $17.67 | 65,460 |
2023-07-19 | $18.01 | $18.07 | $17.94 | $17.99 | $17.99 | 17,378 |
2023-07-18 | $17.91 | $18.25 | $17.91 | $18.09 | $18.09 | 22,084 |
2023-07-17 | $17.65 | $17.78 | $17.42 | $17.73 | $17.73 | 13,269 |
2023-07-14 | $17.87 | $17.90 | $17.66 | $17.71 | $17.71 | 22,946 |
2023-07-13 | $17.73 | $17.83 | $17.65 | $17.81 | $17.81 | 27,803 |
2023-07-12 | $17.05 | $17.58 | $17.05 | $17.56 | $17.56 | 29,696 |
2023-07-11 | $16.76 | $16.81 | $16.62 | $16.70 | $16.70 | 29,978 |
2023-07-10 | $16.11 | $16.58 | $16.07 | $16.55 | $16.55 | 36,981 |
2023-07-07 | $16.00 | $16.36 | $16.00 | $16.19 | $16.19 | 29,605 |
2023-07-06 | $16.18 | $16.18 | $15.88 | $15.96 | $15.96 | 20,778 |
2023-07-05 | $16.83 | $16.99 | $16.37 | $16.38 | $16.38 | 34,231 |
2023-07-03 | $16.53 | $16.80 | $16.53 | $16.79 | $16.79 | 14,635 |
2023-06-30 | $16.38 | $16.49 | $16.25 | $16.49 | $16.49 | 23,739 |
2023-06-29 | $15.94 | $16.23 | $15.82 | $16.23 | $16.23 | 21,051 |
2023-06-28 | $16.09 | $16.11 | $15.94 | $16.00 | $16.00 | 24,007 |
2023-06-27 | $16.39 | $16.39 | $16.16 | $16.27 | $16.27 | 13,595 |
2023-06-26 | $16.53 | $16.64 | $16.40 | $16.59 | $16.59 | 17,617 |
2023-06-23 | $16.40 | $16.64 | $16.31 | $16.44 | $16.44 | 22,948 |
2023-06-22 | $16.39 | $16.47 | $16.25 | $16.43 | $16.43 | 100,611 |
2023-06-21 | $16.76 | $16.76 | $16.44 | $16.63 | $16.63 | 16,624 |
2023-06-20 | $17.24 | $17.24 | $16.78 | $16.82 | $16.82 | 38,495 |
2023-06-16 | $17.69 | $17.75 | $17.60 | $17.62 | $17.62 | 37,777 |
2023-06-15 | $17.49 | $17.53 | $17.34 | $17.45 | $17.45 | 25,192 |
2023-06-14 | $17.72 | $17.84 | $17.42 | $17.60 | $17.60 | 8,322 |
2023-06-13 | $17.76 | $17.84 | $17.53 | $17.55 | $17.55 | 14,455 |
2023-06-12 | $17.51 | $17.65 | $17.31 | $17.63 | $17.63 | 13,177 |
2023-06-09 | $17.81 | $17.94 | $17.70 | $17.71 | $17.71 | 15,750 |
2023-06-08 | $17.90 | $18.10 | $17.90 | $17.96 | $17.96 | 20,820 |
2023-06-07 | $18.50 | $18.55 | $17.78 | $17.80 | $17.80 | 32,051 |
2023-06-06 | $17.99 | $18.24 | $17.97 | $18.21 | $18.21 | 33,308 |
2023-06-05 | $17.87 | $18.17 | $17.86 | $18.12 | $18.12 | 35,100 |
2023-06-02 | $18.25 | $18.43 | $17.88 | $17.98 | $17.98 | 104,453 |
2023-06-01 | $17.88 | $18.51 | $17.86 | $18.32 | $18.32 | 56,117 |
2023-05-31 | $17.24 | $17.81 | $17.24 | $17.74 | $17.74 | 36,249 |
2023-05-30 | $17.56 | $17.56 | $17.22 | $17.26 | $17.26 | 64,377 |
2023-05-26 | $17.52 | $17.57 | $17.31 | $17.36 | $17.36 | 26,022 |
2023-05-25 | $17.62 | $17.62 | $17.27 | $17.33 | $17.33 | 53,831 |
2023-05-24 | $18.29 | $18.29 | $17.68 | $17.71 | $17.71 | 54,402 |
2023-05-23 | $18.28 | $18.30 | $18.13 | $18.23 | $18.23 | 73,652 |
2023-05-22 | $18.49 | $18.57 | $18.38 | $18.39 | $18.39 | 27,206 |
2023-05-19 | $18.50 | $18.77 | $18.35 | $18.49 | $18.49 | 72,073 |
2023-05-18 | $18.48 | $18.48 | $18.06 | $18.32 | $18.32 | 51,250 |
2023-05-17 | $18.84 | $18.84 | $18.58 | $18.73 | $18.73 | 24,065 |
2023-05-16 | $19.31 | $19.33 | $18.80 | $18.88 | $18.88 | 67,112 |
2023-05-15 | $19.37 | $19.59 | $19.37 | $19.46 | $19.46 | 15,726 |
2023-05-12 | $19.14 | $19.41 | $19.01 | $19.25 | $19.25 | 35,294 |
2023-05-11 | $19.95 | $19.95 | $19.23 | $19.23 | $19.23 | 76,862 |
2023-05-10 | $20.61 | $20.61 | $19.93 | $20.24 | $20.24 | 49,983 |
2023-05-09 | $20.54 | $20.54 | $20.31 | $20.49 | $20.49 | 51,985 |
2023-05-08 | $20.50 | $20.74 | $20.50 | $20.65 | $20.65 | 49,000 |
2023-05-05 | $20.08 | $20.63 | $19.96 | $20.51 | $20.51 | 52,974 |
2023-05-04 | $20.18 | $20.88 | $20.12 | $20.54 | $20.54 | 60,909 |
2023-05-03 | $19.77 | $20.11 | $19.76 | $20.01 | $20.01 | 93,727 |
2023-05-02 | $19.05 | $19.73 | $18.86 | $19.73 | $19.73 | 30,828 |
2023-05-01 | $19.26 | $19.34 | $18.98 | $19.11 | $19.11 | 138,272 |
2023-04-28 | $19.11 | $19.23 | $19.00 | $19.10 | $19.10 | 7,299 |
2023-04-27 | $18.98 | $19.25 | $18.81 | $19.25 | $19.25 | 27,570 |
2023-04-26 | $19.19 | $19.21 | $18.88 | $18.98 | $18.98 | 14,334 |
2023-04-25 | $19.10 | $19.10 | $18.75 | $19.02 | $19.02 | 18,109 |
2023-04-24 | $18.90 | $19.16 | $18.87 | $19.10 | $19.10 | 24,771 |
2023-04-21 | $19.16 | $19.21 | $18.83 | $18.97 | $18.97 | 32,633 |
2023-04-20 | $19.47 | $19.48 | $19.26 | $19.31 | $19.31 | 9,480 |
2023-04-19 | $19.36 | $19.39 | $19.21 | $19.23 | $19.23 | 17,652 |
2023-04-18 | $19.61 | $19.88 | $19.50 | $19.68 | $19.68 | 67,676 |
2023-04-17 | $19.69 | $19.69 | $19.30 | $19.40 | $19.40 | 38,573 |
2023-04-14 | $20.11 | $20.19 | $19.56 | $19.90 | $19.90 | 66,893 |
2023-04-13 | $19.91 | $20.44 | $19.90 | $20.31 | $20.31 | 64,597 |
2023-04-12 | $19.75 | $19.75 | $19.42 | $19.64 | $19.64 | 17,875 |
2023-04-11 | $19.12 | $19.58 | $19.07 | $19.41 | $19.41 | 55,905 |
2023-04-10 | $18.86 | $19.10 | $18.78 | $18.94 | $18.94 | 56,880 |
2023-04-06 | $19.03 | $19.25 | $18.77 | $19.15 | $19.15 | 37,550 |
2023-04-05 | $19.15 | $19.22 | $18.81 | $19.04 | $19.04 | 30,246 |
2023-04-04 | $18.50 | $19.03 | $18.40 | $18.85 | $18.85 | 67,172 |
2023-04-03 | $18.10 | $18.48 | $17.97 | $18.41 | $18.41 | 53,015 |
2023-03-31 | $18.17 | $18.19 | $17.88 | $17.97 | $17.97 | 18,017 |
2023-03-30 | $17.90 | $18.13 | $17.86 | $18.12 | $18.12 | 29,383 |
2023-03-29 | $17.75 | $17.98 | $17.75 | $17.75 | $17.75 | 15,691 |
2023-03-28 | $17.38 | $17.85 | $17.33 | $17.83 | $17.83 | 52,964 |
2023-03-27 | $17.11 | $17.40 | $16.94 | $17.38 | $17.38 | 24,809 |
2023-03-24 | $17.48 | $17.54 | $17.29 | $17.37 | $17.37 | 25,371 |
2023-03-23 | $17.10 | $17.53 | $17.09 | $17.36 | $17.36 | 40,895 |
2023-03-22 | $16.72 | $17.31 | $16.67 | $17.02 | $17.02 | 53,555 |
2023-03-21 | $16.94 | $17.01 | $16.46 | $16.60 | $16.60 | 33,051 |
2023-03-20 | $17.04 | $17.18 | $16.93 | $17.16 | $17.16 | 48,170 |
2023-03-17 | $16.10 | $16.95 | $16.01 | $16.78 | $16.78 | 30,863 |
2023-03-16 | $16.10 | $16.10 | $15.65 | $15.85 | $15.85 | 9,655 |
2023-03-15 | $16.21 | $16.33 | $15.92 | $16.01 | $16.01 | 25,694 |
2023-03-14 | $15.81 | $16.06 | $15.81 | $16.05 | $16.05 | 6,704 |
2023-03-13 | $15.66 | $16.02 | $15.59 | $15.83 | $15.83 | 47,206 |
2023-03-10 | $14.81 | $15.34 | $14.81 | $14.98 | $14.98 | 33,961 |
2023-03-09 | $14.88 | $15.07 | $14.65 | $14.70 | $14.70 | 40,135 |
2023-03-08 | $14.83 | $15.07 | $14.73 | $14.80 | $14.80 | 26,715 |
2023-03-07 | $15.34 | $15.34 | $14.89 | $14.92 | $14.92 | 23,012 |
2023-03-06 | $15.95 | $15.95 | $15.47 | $15.56 | $15.56 | 29,457 |
2023-03-03 | $15.81 | $16.02 | $15.81 | $15.95 | $15.95 | 11,136 |
2023-03-02 | $15.66 | $15.75 | $15.57 | $15.75 | $15.75 | 8,543 |
2023-03-01 | $15.70 | $15.80 | $15.46 | $15.75 | $15.75 | 19,268 |
2023-02-28 | $15.10 | $15.36 | $15.06 | $15.30 | $15.30 | 16,924 |
2023-02-27 | $14.91 | $15.14 | $14.82 | $15.06 | $15.06 | 16,437 |
2023-02-24 | $15.00 | $15.02 | $14.68 | $14.87 | $14.87 | 86,370 |
2023-02-23 | $15.19 | $15.21 | $14.98 | $15.02 | $15.02 | 21,200 |
2023-02-22 | $15.46 | $15.46 | $15.07 | $15.10 | $15.10 | 41,152 |
2023-02-21 | $15.60 | $15.79 | $15.44 | $15.49 | $15.49 | 29,721 |
2023-02-17 | $15.62 | $15.80 | $15.35 | $15.69 | $15.69 | 30,998 |
2023-02-16 | $15.70 | $15.88 | $15.47 | $15.82 | $15.82 | 14,230 |
2023-02-15 | $15.88 | $15.88 | $15.67 | $15.78 | $15.78 | 21,085 |
2023-02-14 | $16.16 | $16.33 | $15.83 | $16.21 | $16.21 | 21,974 |
2023-02-13 | $16.15 | $16.28 | $16.10 | $16.15 | $16.15 | 13,713 |
2023-02-10 | $16.15 | $16.34 | $16.06 | $16.19 | $16.19 | 34,120 |
2023-02-09 | $16.73 | $16.80 | $16.23 | $16.29 | $16.29 | 17,987 |
2023-02-08 | $16.86 | $16.86 | $16.58 | $16.60 | $16.60 | 25,786 |
2023-02-07 | $16.56 | $16.88 | $16.56 | $16.75 | $16.75 | 26,599 |
2023-02-06 | $16.55 | $16.65 | $16.50 | $16.59 | $16.59 | 29,471 |
2023-02-03 | $16.95 | $17.10 | $16.64 | $16.74 | $16.74 | 86,717 |
2023-02-02 | $17.99 | $17.99 | $17.34 | $17.42 | $17.42 | 21,464 |
2023-02-01 | $17.46 | $17.94 | $17.38 | $17.91 | $17.91 | 113,903 |
2023-01-31 | $17.35 | $17.55 | $17.34 | $17.54 | $17.54 | 23,357 |
2023-01-30 | $17.58 | $17.69 | $17.39 | $17.44 | $17.44 | 34,947 |
2023-01-27 | $17.80 | $17.95 | $17.62 | $17.70 | $17.70 | 37,846 |
2023-01-26 | $18.22 | $18.26 | $17.86 | $18.01 | $18.01 | 39,121 |
2023-01-25 | $17.77 | $18.43 | $17.77 | $18.22 | $18.22 | 44,302 |
2023-01-24 | $17.72 | $17.98 | $17.49 | $17.95 | $17.95 | 15,919 |
2023-01-23 | $17.63 | $17.82 | $17.53 | $17.72 | $17.72 | 11,955 |
2023-01-20 | $17.53 | $17.80 | $17.37 | $17.80 | $17.80 | 14,057 |
2023-01-19 | $17.33 | $17.62 | $17.16 | $17.61 | $17.61 | 32,362 |
2023-01-18 | $17.41 | $17.63 | $17.17 | $17.26 | $17.26 | 25,654 |
2023-01-17 | $17.65 | $17.65 | $17.17 | $17.27 | $17.27 | 24,647 |
2023-01-13 | $17.55 | $17.85 | $17.34 | $17.83 | $17.83 | 35,322 |
2023-01-12 | $17.47 | $17.55 | $17.25 | $17.47 | $17.47 | 22,429 |
2023-01-11 | $17.34 | $17.34 | $16.88 | $17.27 | $17.27 | 21,707 |
2023-01-10 | $17.08 | $17.30 | $17.05 | $17.30 | $17.30 | 13,581 |
2023-01-09 | $17.28 | $17.34 | $17.00 | $17.01 | $17.01 | 46,856 |
2023-01-06 | $16.89 | $17.14 | $16.69 | $17.00 | $17.00 | 26,172 |
2023-01-05 | $16.59 | $16.59 | $16.20 | $16.51 | $16.51 | 19,379 |
2023-01-04 | $16.15 | $16.66 | $16.10 | $16.66 | $16.66 | 27,558 |
2023-01-03 | $15.65 | $16.11 | $15.65 | $15.92 | $15.92 | 23,184 |
2022-12-30 | $15.67 | $15.71 | $15.41 | $15.51 | $15.51 | 15,557 |
2022-12-29 | $15.73 | $15.78 | $15.25 | $15.63 | $15.63 | 36,999 |
2022-12-28 | $15.97 | $15.97 | $15.51 | $15.52 | $15.52 | 36,540 |
2022-12-27 | $15.58 | $16.12 | $15.56 | $15.97 | $15.97 | 20,078 |
2022-12-23 | $15.56 | $15.69 | $15.38 | $15.56 | $15.56 | 8,591 |
2022-12-22 | $15.69 | $15.74 | $15.42 | $15.71 | $15.47 | 15,485 |
2022-12-21 | $15.72 | $15.97 | $15.72 | $15.94 | $15.70 | 15,555 |
2022-12-20 | $15.30 | $15.69 | $15.30 | $15.61 | $15.37 | 18,057 |
2022-12-19 | $15.19 | $15.35 | $14.93 | $15.05 | $14.82 | 19,697 |
2022-12-16 | $14.92 | $15.28 | $14.92 | $15.14 | $14.91 | 59,612 |
2022-12-15 | $15.37 | $15.47 | $15.10 | $15.13 | $14.90 | 29,860 |
2022-12-14 | $15.88 | $15.97 | $15.70 | $15.84 | $15.60 | 134,648 |
2022-12-13 | $16.20 | $16.28 | $15.75 | $15.94 | $15.70 | 23,840 |
2022-12-12 | $15.62 | $15.62 | $15.27 | $15.53 | $15.29 | 19,572 |
2022-12-09 | $16.13 | $16.23 | $15.71 | $15.71 | $15.47 | 19,175 |
2022-12-08 | $16.06 | $16.19 | $15.88 | $15.97 | $15.73 | 11,144 |
2022-12-07 | $15.58 | $15.97 | $15.58 | $15.89 | $15.65 | 19,868 |
2022-12-06 | $15.67 | $15.70 | $15.52 | $15.57 | $15.33 | 10,017 |
2022-12-05 | $16.10 | $16.10 | $15.30 | $15.57 | $15.33 | 27,335 |
2022-12-02 | $16.02 | $16.25 | $15.92 | $16.22 | $15.97 | 30,236 |
2022-12-01 | $15.82 | $16.25 | $15.82 | $16.15 | $15.90 | 30,622 |
2022-11-30 | $15.43 | $15.75 | $15.27 | $15.65 | $15.41 | 28,767 |
2022-11-29 | $15.04 | $15.26 | $15.02 | $15.24 | $15.01 | 6,856 |
2022-11-28 | $15.40 | $15.40 | $14.75 | $14.82 | $14.59 | 9,903 |
2022-11-25 | $15.49 | $15.53 | $15.39 | $15.43 | $15.43 | 4,596 |
2022-11-23 | $15.26 | $15.54 | $15.14 | $15.50 | $15.50 | 24,259 |
2022-11-22 | $14.79 | $15.31 | $14.79 | $15.31 | $15.31 | 8,078 |
2022-11-21 | $14.63 | $14.68 | $14.43 | $14.64 | $14.64 | 5,686 |
2022-11-18 | $14.63 | $14.73 | $14.55 | $14.73 | $14.73 | 6,039 |
2022-11-17 | $14.59 | $14.66 | $14.45 | $14.62 | $14.62 | 14,403 |
2022-11-16 | $15.06 | $15.09 | $14.85 | $14.88 | $14.88 | 11,459 |
2022-11-15 | $15.40 | $15.40 | $15.02 | $15.12 | $15.12 | 17,006 |
2022-11-14 | $15.25 | $15.36 | $15.21 | $15.28 | $15.28 | 15,043 |
2022-11-11 | $15.38 | $15.46 | $15.22 | $15.42 | $15.42 | 18,955 |
2022-11-10 | $15.01 | $15.35 | $14.95 | $15.30 | $15.30 | 32,165 |
2022-11-09 | $14.35 | $14.54 | $14.20 | $14.22 | $14.22 | 6,533 |
2022-11-08 | $13.77 | $14.56 | $13.48 | $14.37 | $14.37 | 33,310 |
2022-11-07 | $13.59 | $13.77 | $13.48 | $13.75 | $13.75 | 20,569 |
2022-11-04 | $12.90 | $13.47 | $12.90 | $13.47 | $13.47 | 37,959 |
2022-11-03 | $12.30 | $12.43 | $12.21 | $12.26 | $12.26 | 12,444 |
2022-11-02 | $13.29 | $13.29 | $12.48 | $12.51 | $12.51 | 18,536 |
2022-11-01 | $13.25 | $13.32 | $13.13 | $13.16 | $13.16 | 10,710 |
2022-10-31 | $13.01 | $13.04 | $12.86 | $12.88 | $12.88 | 11,594 |
2022-10-28 | $13.11 | $13.18 | $12.92 | $13.15 | $13.15 | 12,730 |
2022-10-27 | $13.44 | $13.49 | $13.24 | $13.24 | $13.24 | 16,371 |
2022-10-26 | $13.24 | $13.50 | $13.23 | $13.40 | $13.40 | 13,288 |
2022-10-25 | $12.76 | $13.05 | $12.76 | $13.01 | $13.01 | 26,718 |
2022-10-24 | $12.83 | $12.83 | $12.55 | $12.76 | $12.76 | 19,411 |
2022-10-21 | $12.65 | $12.92 | $12.50 | $12.92 | $12.92 | 6,522 |
2022-10-20 | $12.34 | $12.67 | $12.21 | $12.33 | $12.33 | 22,537 |
2022-10-19 | $12.28 | $12.36 | $12.15 | $12.24 | $12.24 | 13,459 |
2022-10-18 | $12.61 | $12.66 | $12.48 | $12.63 | $12.63 | 11,190 |
2022-10-17 | $12.57 | $12.65 | $12.45 | $12.45 | $12.45 | 11,871 |
2022-10-14 | $12.70 | $12.70 | $12.06 | $12.10 | $12.10 | 14,718 |
2022-10-13 | $12.35 | $12.70 | $12.03 | $12.70 | $12.70 | 16,366 |
2022-10-12 | $12.66 | $12.72 | $12.49 | $12.67 | $12.67 | 8,668 |
2022-10-11 | $12.81 | $13.13 | $12.63 | $12.63 | $12.63 | 23,060 |
2022-10-10 | $12.76 | $12.87 | $12.66 | $12.69 | $12.69 | 58,364 |
2022-10-07 | $13.33 | $13.33 | $12.92 | $12.92 | $12.92 | 28,289 |
2022-10-06 | $13.41 | $13.57 | $13.30 | $13.55 | $13.55 | 6,567 |
2022-10-05 | $13.44 | $13.45 | $13.13 | $13.41 | $13.41 | 26,607 |
2022-10-04 | $13.70 | $13.80 | $13.45 | $13.71 | $13.71 | 77,245 |
2022-10-03 | $12.88 | $13.29 | $12.83 | $13.22 | $13.22 | 38,542 |
2022-09-30 | $12.40 | $12.89 | $12.40 | $12.73 | $12.73 | 55,608 |
2022-09-29 | $12.21 | $12.37 | $12.03 | $12.37 | $12.37 | 14,785 |
2022-09-28 | $11.72 | $12.29 | $11.72 | $12.27 | $12.27 | 26,169 |
2022-09-27 | $11.56 | $11.99 | $11.44 | $11.50 | $11.50 | 14,024 |
2022-09-26 | $11.74 | $11.79 | $11.30 | $11.41 | $11.41 | 30,802 |
2022-09-23 | $12.16 | $12.16 | $11.63 | $11.78 | $11.78 | 40,574 |
2022-09-22 | $12.60 | $12.70 | $12.39 | $12.50 | $12.50 | 21,781 |
2022-09-21 | $12.55 | $12.90 | $12.45 | $12.57 | $12.57 | 15,759 |
2022-09-20 | $12.64 | $12.64 | $12.45 | $12.55 | $12.55 | 31,563 |
2022-09-19 | $12.61 | $12.84 | $12.44 | $12.84 | $12.84 | 112,239 |
2022-09-16 | $12.48 | $12.76 | $12.32 | $12.63 | $12.63 | 21,222 |
2022-09-15 | $12.84 | $13.04 | $12.55 | $12.66 | $12.66 | 24,476 |
2022-09-14 | $13.12 | $13.19 | $13.00 | $13.05 | $13.05 | 6,760 |
2022-09-13 | $13.28 | $13.49 | $13.01 | $13.04 | $13.04 | 14,265 |
2022-09-12 | $13.71 | $13.72 | $13.46 | $13.62 | $13.62 | 21,312 |
2022-09-09 | $13.20 | $13.40 | $13.20 | $13.34 | $13.34 | 10,462 |
2022-09-08 | $12.80 | $12.98 | $12.79 | $12.95 | $12.95 | 10,884 |
2022-09-07 | $12.53 | $13.03 | $12.50 | $12.94 | $12.94 | 13,377 |
2022-09-06 | $12.70 | $12.88 | $12.51 | $12.58 | $12.58 | 52,447 |
2022-09-02 | $12.51 | $12.85 | $12.45 | $12.69 | $12.69 | 185,945 |
2022-09-01 | $12.54 | $12.55 | $12.26 | $12.28 | $12.28 | 39,056 |
2022-08-31 | $12.85 | $12.97 | $12.78 | $12.82 | $12.82 | 22,635 |
2022-08-30 | $13.21 | $13.21 | $12.87 | $12.89 | $12.89 | 36,322 |
2022-08-29 | $13.40 | $13.51 | $13.25 | $13.26 | $13.26 | 34,238 |
2022-08-26 | $14.05 | $14.05 | $13.46 | $13.50 | $13.50 | 21,709 |
2022-08-25 | $14.25 | $14.25 | $14.03 | $14.12 | $14.12 | 10,652 |
2022-08-24 | $13.86 | $14.04 | $13.79 | $14.03 | $14.03 | 11,657 |
2022-08-23 | $13.58 | $14.08 | $13.58 | $13.90 | $13.90 | 45,287 |
2022-08-22 | $13.42 | $13.58 | $13.35 | $13.55 | $13.55 | 99,246 |
2022-08-19 | $13.96 | $13.96 | $13.58 | $13.61 | $13.61 | 17,397 |
2022-08-18 | $14.06 | $14.07 | $13.90 | $14.03 | $14.03 | 10,849 |
2022-08-17 | $14.35 | $14.35 | $13.88 | $14.03 | $14.03 | 17,827 |
2022-08-16 | $14.45 | $14.52 | $14.35 | $14.45 | $14.45 | 27,607 |
2022-08-15 | $14.50 | $14.57 | $14.33 | $14.47 | $14.47 | 17,398 |
2022-08-12 | $14.65 | $14.88 | $14.65 | $14.85 | $14.85 | 16,124 |
2022-08-11 | $14.96 | $15.04 | $14.62 | $14.62 | $14.62 | 16,183 |
2022-08-10 | $14.83 | $15.15 | $14.79 | $14.85 | $14.85 | 28,214 |
2022-08-09 | $14.88 | $14.88 | $14.57 | $14.65 | $14.65 | 29,549 |
2022-08-08 | $14.59 | $14.86 | $14.55 | $14.80 | $14.80 | 17,374 |
2022-08-05 | $14.17 | $14.38 | $14.02 | $14.38 | $14.38 | 34,652 |
2022-08-04 | $14.09 | $14.55 | $14.01 | $14.49 | $14.49 | 18,081 |
2022-08-03 | $14.18 | $14.20 | $13.84 | $13.92 | $13.92 | 25,998 |
2022-08-02 | $14.30 | $14.51 | $14.16 | $14.16 | $14.16 | 10,827 |
2022-08-01 | $14.46 | $14.49 | $14.22 | $14.32 | $14.32 | 27,837 |
2022-07-29 | $14.33 | $14.40 | $13.99 | $14.38 | $14.38 | 18,352 |
2022-07-28 | $14.16 | $14.32 | $13.99 | $14.14 | $14.14 | 38,829 |
2022-07-27 | $13.51 | $13.92 | $13.44 | $13.83 | $13.83 | 34,714 |
2022-07-26 | $13.33 | $13.53 | $13.33 | $13.50 | $13.50 | 24,720 |
2022-07-25 | $13.54 | $13.54 | $13.21 | $13.29 | $13.29 | 45,623 |
2022-07-22 | $13.72 | $14.00 | $13.50 | $13.52 | $13.52 | 47,071 |
2022-07-21 | $13.26 | $13.61 | $13.26 | $13.61 | $13.61 | 36,300 |
2022-07-20 | $13.69 | $13.69 | $13.23 | $13.26 | $13.26 | 36,618 |
2022-07-19 | $13.65 | $13.72 | $13.51 | $13.57 | $13.57 | 12,588 |
2022-07-18 | $13.66 | $13.77 | $13.47 | $13.49 | $13.49 | 38,150 |
2022-07-15 | $13.58 | $13.58 | $13.28 | $13.40 | $13.40 | 17,823 |
2022-07-14 | $13.48 | $13.53 | $13.06 | $13.42 | $13.42 | 36,719 |
2022-07-13 | $13.67 | $14.15 | $13.60 | $13.95 | $13.95 | 41,319 |
2022-07-12 | $13.82 | $13.99 | $13.64 | $13.69 | $13.69 | 40,460 |
2022-07-11 | $13.89 | $14.07 | $13.84 | $13.95 | $13.95 | 21,776 |
2022-07-08 | $14.28 | $14.31 | $14.02 | $14.17 | $14.17 | 18,427 |
2022-07-07 | $14.08 | $14.29 | $13.95 | $14.23 | $14.23 | 178,152 |
2022-07-06 | $14.00 | $14.10 | $13.61 | $13.84 | $13.84 | 59,140 |
2022-07-05 | $14.49 | $14.49 | $13.85 | $14.06 | $14.06 | 41,930 |
2022-07-01 | $14.21 | $14.78 | $14.16 | $14.74 | $14.74 | 27,188 |
2022-06-30 | $14.76 | $14.80 | $14.43 | $14.43 | $14.43 | 18,985 |
2022-06-29 | $15.19 | $15.20 | $14.76 | $14.85 | $14.85 | 16,904 |
2022-06-28 | $15.41 | $15.41 | $15.06 | $15.10 | $15.10 | 10,379 |
2022-06-27 | $15.42 | $15.48 | $15.31 | $15.47 | $15.47 | 18,047 |
2022-06-24 | $15.08 | $15.42 | $14.85 | $15.41 | $15.41 | 11,450 |
2022-06-23 | $15.62 | $15.62 | $14.83 | $14.98 | $14.98 | 31,817 |
2022-06-22 | $15.86 | $16.10 | $15.63 | $15.63 | $15.63 | 19,249 |
2022-06-21 | $15.83 | $16.19 | $15.80 | $15.96 | $15.96 | 23,275 |
2022-06-17 | $16.07 | $16.07 | $15.69 | $15.79 | $15.79 | 15,284 |
2022-06-16 | $15.84 | $16.20 | $15.49 | $16.10 | $16.10 | 40,321 |
2022-06-15 | $15.89 | $16.10 | $15.51 | $15.88 | $15.88 | 35,264 |
2022-06-14 | $15.95 | $15.96 | $15.38 | $15.56 | $15.56 | 30,198 |
2022-06-13 | $16.55 | $16.55 | $15.92 | $16.00 | $16.00 | 49,881 |
2022-06-10 | $16.15 | $17.20 | $16.15 | $17.12 | $17.12 | 32,704 |
2022-06-09 | $16.93 | $16.97 | $16.48 | $16.49 | $16.49 | 39,228 |
2022-06-08 | $17.11 | $17.22 | $16.97 | $17.15 | $17.15 | 11,412 |
2022-06-07 | $17.20 | $17.36 | $17.11 | $17.25 | $17.25 | 13,246 |
2022-06-06 | $17.54 | $17.54 | $17.05 | $17.25 | $17.25 | 33,011 |
2022-06-03 | $17.71 | $17.80 | $17.40 | $17.46 | $17.46 | 10,046 |
2022-06-02 | $17.22 | $17.90 | $17.22 | $17.86 | $17.86 | 25,805 |
2022-06-01 | $17.08 | $17.20 | $16.88 | $17.08 | $17.08 | 11,818 |
2022-05-31 | $17.31 | $17.51 | $16.91 | $16.95 | $16.95 | 32,069 |
2022-05-27 | $17.45 | $17.53 | $17.25 | $17.33 | $17.33 | 19,680 |
2022-05-26 | $17.31 | $17.48 | $17.19 | $17.35 | $17.35 | 23,269 |
2022-05-25 | $17.30 | $17.36 | $17.14 | $17.29 | $17.29 | 8,523 |
2022-05-24 | $17.24 | $17.60 | $17.12 | $17.44 | $17.44 | 27,853 |
2022-05-23 | $17.37 | $17.52 | $17.21 | $17.22 | $17.22 | 13,563 |
2022-05-20 | $17.21 | $17.21 | $16.80 | $17.06 | $17.06 | 26,042 |
2022-05-19 | $16.61 | $17.26 | $16.61 | $17.10 | $17.10 | 48,559 |
2022-05-18 | $16.71 | $16.71 | $16.25 | $16.27 | $16.27 | 26,974 |
2022-05-17 | $16.81 | $16.97 | $16.65 | $16.79 | $16.79 | 17,661 |
2022-05-16 | $16.53 | $16.69 | $16.53 | $16.63 | $16.63 | 14,799 |
2022-05-13 | $16.16 | $16.71 | $16.15 | $16.53 | $16.53 | 17,487 |
2022-05-12 | $16.72 | $16.72 | $15.76 | $16.03 | $16.03 | 63,100 |
2022-05-11 | $17.38 | $17.62 | $17.01 | $17.06 | $17.06 | 19,740 |
2022-05-10 | $17.53 | $17.70 | $16.95 | $17.03 | $17.03 | 70,182 |
2022-05-09 | $18.03 | $18.09 | $17.31 | $17.33 | $17.33 | 64,192 |
2022-05-06 | $18.60 | $18.61 | $18.33 | $18.33 | $18.33 | 22,313 |
2022-05-05 | $19.65 | $19.65 | $18.50 | $18.73 | $18.73 | 20,638 |
2022-05-04 | $18.93 | $19.45 | $18.80 | $19.43 | $19.43 | 26,602 |
2022-05-03 | $18.82 | $19.34 | $18.82 | $19.16 | $19.16 | 20,502 |
2022-05-02 | $18.74 | $18.82 | $18.50 | $18.82 | $18.82 | 47,297 |
2022-04-29 | $19.65 | $19.68 | $19.12 | $19.18 | $19.18 | 44,285 |
2022-04-28 | $19.02 | $19.38 | $18.76 | $19.34 | $19.34 | 36,031 |
2022-04-27 | $19.09 | $19.26 | $18.85 | $18.85 | $18.85 | 38,040 |
2022-04-26 | $19.61 | $19.61 | $19.08 | $19.08 | $19.08 | 12,504 |
2022-04-25 | $19.50 | $19.65 | $19.05 | $19.54 | $19.54 | 92,275 |
2022-04-22 | $20.50 | $20.65 | $20.11 | $20.22 | $20.22 | 52,795 |
2022-04-21 | $21.61 | $21.61 | $20.71 | $20.89 | $20.89 | 56,811 |
2022-04-20 | $21.55 | $21.91 | $21.34 | $21.86 | $21.86 | 31,403 |
2022-04-19 | $21.76 | $21.83 | $21.48 | $21.55 | $21.55 | 26,797 |
2022-04-18 | $22.41 | $22.41 | $21.87 | $21.95 | $21.95 | 24,498 |
2022-04-14 | $22.01 | $22.13 | $21.78 | $22.10 | $22.10 | 19,491 |
2022-04-13 | $21.93 | $22.19 | $21.80 | $22.16 | $22.16 | 26,088 |
2022-04-12 | $22.00 | $22.02 | $21.68 | $21.72 | $21.72 | 42,107 |
2022-04-11 | $21.85 | $21.97 | $21.44 | $21.65 | $21.65 | 40,010 |
2022-04-08 | $21.22 | $21.64 | $21.22 | $21.59 | $21.59 | 27,001 |
2022-04-07 | $20.80 | $21.16 | $20.73 | $21.03 | $21.03 | 14,368 |
2022-04-06 | $20.94 | $21.05 | $20.65 | $20.81 | $20.81 | 17,884 |
2022-04-05 | $21.56 | $21.74 | $20.74 | $20.89 | $20.89 | 27,688 |
2022-04-04 | $21.60 | $21.74 | $21.16 | $21.34 | $21.34 | 38,945 |
2022-04-01 | $21.06 | $21.56 | $21.00 | $21.50 | $21.50 | 33,458 |
2022-03-31 | $21.17 | $21.31 | $20.94 | $20.97 | $20.97 | 29,141 |
2022-03-30 | $20.95 | $21.25 | $20.95 | $21.03 | $21.03 | 36,241 |
2022-03-29 | $20.25 | $20.77 | $20.11 | $20.75 | $20.75 | 30,439 |
2022-03-28 | $21.00 | $21.00 | $20.51 | $20.56 | $20.56 | 33,287 |
2022-03-25 | $21.08 | $21.31 | $21.06 | $21.31 | $21.31 | 31,391 |
2022-03-24 | $21.34 | $21.62 | $21.29 | $21.31 | $21.31 | 29,077 |
2022-03-23 | $21.08 | $21.37 | $21.00 | $21.37 | $21.37 | 14,920 |
2022-03-22 | $21.18 | $21.18 | $20.74 | $20.90 | $20.90 | 22,002 |
2022-03-21 | $20.93 | $21.34 | $20.93 | $21.17 | $21.17 | 30,152 |
2022-03-18 | $20.83 | $20.99 | $20.64 | $20.76 | $20.76 | 22,457 |
2022-03-17 | $20.65 | $21.35 | $20.65 | $21.00 | $21.00 | 61,135 |
2022-03-16 | $20.38 | $20.53 | $20.00 | $20.45 | $20.45 | 51,955 |
2022-03-15 | $19.65 | $20.58 | $19.64 | $20.40 | $20.40 | 25,626 |
2022-03-14 | $20.77 | $20.81 | $20.09 | $20.27 | $20.27 | 68,022 |
2022-03-11 | $21.04 | $21.30 | $20.89 | $21.10 | $21.10 | 27,486 |
2022-03-10 | $21.28 | $21.71 | $21.23 | $21.59 | $21.59 | 58,540 |
2022-03-09 | $20.28 | $21.33 | $20.23 | $21.28 | $21.28 | 120,883 |
2022-03-08 | $21.53 | $21.95 | $21.00 | $21.22 | $21.22 | 102,676 |
2022-03-07 | $21.24 | $21.55 | $21.01 | $21.34 | $21.34 | 133,404 |
2022-03-04 | $20.75 | $21.08 | $20.52 | $20.97 | $20.97 | 63,698 |
2022-03-03 | $20.62 | $20.69 | $20.32 | $20.69 | $20.69 | 23,336 |
2022-03-02 | $20.59 | $20.69 | $20.36 | $20.61 | $20.61 | 51,408 |
2022-03-01 | $20.19 | $20.70 | $20.10 | $20.70 | $20.70 | 187,087 |
2022-02-28 | $20.15 | $20.15 | $19.71 | $20.01 | $20.01 | 67,039 |
2022-02-25 | $19.10 | $19.69 | $19.01 | $19.57 | $19.57 | 36,865 |
2022-02-24 | $20.14 | $20.17 | $19.00 | $19.26 | $19.26 | 85,004 |
2022-02-23 | $19.20 | $19.57 | $18.94 | $19.40 | $19.40 | 44,649 |
2022-02-22 | $19.52 | $19.65 | $19.08 | $19.21 | $19.21 | 58,036 |
2022-02-18 | $19.51 | $19.56 | $19.20 | $19.40 | $19.40 | 38,721 |
2022-02-17 | $19.22 | $19.74 | $19.17 | $19.59 | $19.59 | 41,937 |
2022-02-16 | $18.59 | $19.02 | $18.59 | $18.98 | $18.98 | 22,770 |
2022-02-15 | $18.29 | $18.54 | $18.08 | $18.52 | $18.52 | 25,905 |
2022-02-14 | $18.68 | $18.81 | $18.59 | $18.80 | $18.80 | 67,335 |
2022-02-11 | $17.65 | $18.67 | $17.65 | $18.56 | $18.56 | 35,660 |
2022-02-10 | $17.95 | $18.30 | $17.59 | $17.61 | $17.61 | 13,924 |
2022-02-09 | $18.10 | $18.19 | $17.95 | $17.95 | $17.95 | 31,335 |
2022-02-08 | $17.72 | $18.10 | $17.72 | $18.05 | $18.05 | 13,273 |
2022-02-07 | $17.38 | $17.90 | $17.38 | $17.76 | $17.76 | 21,884 |
2022-02-04 | $17.02 | $17.34 | $17.02 | $17.26 | $17.26 | 5,943 |
2022-02-03 | $17.16 | $17.36 | $16.97 | $17.07 | $17.07 | 22,333 |
2022-02-02 | $17.47 | $17.58 | $17.24 | $17.31 | $17.31 | 18,433 |
2022-02-01 | $17.43 | $17.47 | $17.15 | $17.35 | $17.35 | 15,705 |
2022-01-31 | $16.94 | $17.24 | $16.87 | $17.23 | $17.23 | 24,562 |
2022-01-28 | $16.72 | $16.76 | $16.46 | $16.76 | $16.76 | 36,118 |
2022-01-27 | $17.12 | $17.27 | $16.89 | $16.96 | $16.96 | 26,414 |
2022-01-26 | $17.70 | $17.97 | $17.28 | $17.37 | $17.37 | 26,625 |
2022-01-25 | $17.38 | $17.82 | $17.19 | $17.81 | $17.81 | 27,465 |
2022-01-24 | $17.59 | $17.59 | $16.92 | $17.46 | $17.46 | 37,318 |
2022-01-21 | $18.20 | $18.23 | $17.66 | $17.76 | $17.76 | 27,253 |
2022-01-20 | $18.53 | $18.65 | $18.13 | $18.17 | $18.17 | 23,042 |
2022-01-19 | $17.49 | $18.48 | $17.49 | $18.46 | $18.46 | 110,008 |
2022-01-18 | $17.33 | $17.46 | $17.07 | $17.22 | $17.22 | 32,071 |
2022-01-14 | $17.53 | $17.61 | $17.27 | $17.48 | $17.48 | 55,089 |
2022-01-13 | $17.87 | $17.91 | $17.54 | $17.54 | $17.54 | 53,561 |
2022-01-12 | $17.71 | $17.94 | $17.62 | $17.94 | $17.94 | 39,301 |
2022-01-11 | $17.31 | $17.61 | $17.13 | $17.60 | $17.60 | 88,779 |
2022-01-10 | $16.81 | $17.17 | $16.68 | $17.12 | $17.12 | 35,042 |
2022-01-07 | $16.81 | $16.97 | $16.64 | $16.82 | $16.82 | 20,936 |
2022-01-06 | $17.01 | $17.13 | $16.70 | $16.75 | $16.75 | 35,355 |
2022-01-05 | $17.90 | $17.98 | $17.33 | $17.37 | $17.37 | 40,382 |
2022-01-04 | $17.60 | $17.86 | $17.60 | $17.62 | $17.62 | 15,364 |
2022-01-03 | $17.62 | $17.76 | $17.50 | $17.61 | $17.61 | 26,639 |
2021-12-31 | $17.89 | $17.98 | $17.77 | $17.83 | $17.83 | 26,570 |
2021-12-30 | $17.58 | $17.79 | $17.56 | $17.74 | $17.74 | 29,267 |
2021-12-29 | $17.35 | $17.72 | $17.35 | $17.58 | $17.58 | 10,983 |
2021-12-28 | $17.96 | $17.96 | $17.56 | $17.56 | $17.56 | 25,939 |
2021-12-27 | $17.70 | $17.87 | $17.58 | $17.79 | $17.79 | 70,720 |
2021-12-23 | $17.54 | $17.76 | $17.41 | $17.70 | $17.70 | 27,099 |
2021-12-22 | $17.46 | $17.75 | $17.39 | $17.75 | $17.52 | 14,439 |
2021-12-21 | $17.33 | $17.58 | $17.28 | $17.46 | $17.24 | 27,657 |
2021-12-20 | $17.23 | $17.26 | $17.00 | $17.19 | $16.97 | 35,408 |
2021-12-17 | $17.34 | $17.55 | $17.31 | $17.31 | $17.09 | 31,328 |
2021-12-16 | $16.89 | $17.36 | $16.89 | $17.33 | $17.11 | 27,343 |
2021-12-15 | $16.75 | $16.77 | $16.29 | $16.65 | $16.44 | 28,711 |
2021-12-14 | $17.05 | $17.16 | $16.86 | $16.88 | $16.67 | 35,415 |
2021-12-13 | $17.34 | $17.52 | $17.18 | $17.24 | $17.02 | 22,966 |
2021-12-10 | $17.47 | $17.52 | $17.30 | $17.35 | $17.13 | 36,735 |
2021-12-09 | $17.83 | $17.83 | $17.36 | $17.49 | $17.27 | 14,392 |
2021-12-08 | $17.97 | $17.97 | $17.77 | $17.94 | $17.71 | 23,077 |
2021-12-07 | $17.68 | $17.95 | $17.68 | $17.84 | $17.61 | 15,539 |
2021-12-06 | $17.46 | $17.73 | $17.28 | $17.66 | $17.44 | 26,796 |
2021-12-03 | $17.54 | $17.73 | $17.25 | $17.46 | $17.24 | 26,987 |
2021-12-02 | $17.78 | $17.90 | $17.31 | $17.47 | $17.25 | 39,525 |
2021-12-01 | $18.59 | $18.61 | $17.66 | $17.66 | $17.44 | 24,486 |
2021-11-30 | $18.37 | $18.77 | $18.08 | $18.22 | $17.99 | 27,903 |
2021-11-29 | $18.14 | $18.23 | $18.01 | $18.17 | $17.94 | 20,640 |
2021-11-26 | $18.40 | $18.40 | $17.79 | $18.02 | $17.79 | 33,771 |
2021-11-24 | $18.30 | $18.41 | $18.25 | $18.35 | $18.11 | 13,173 |
2021-11-23 | $18.51 | $18.76 | $18.25 | $18.45 | $18.22 | 40,704 |
2021-11-22 | $19.07 | $19.14 | $18.70 | $18.88 | $18.64 | 43,200 |
2021-11-19 | $19.72 | $19.77 | $19.28 | $19.28 | $19.03 | 38,211 |
2021-11-18 | $19.88 | $19.99 | $19.67 | $19.71 | $19.46 | 46,567 |
2021-11-17 | $20.01 | $20.22 | $19.96 | $20.03 | $19.77 | 23,184 |
2021-11-16 | $20.10 | $20.15 | $19.85 | $19.85 | $19.60 | 29,623 |
2021-11-15 | $20.17 | $20.24 | $20.00 | $20.19 | $19.93 | 34,427 |
2021-11-12 | $19.81 | $20.19 | $19.56 | $20.12 | $19.86 | 39,212 |
2021-11-11 | $19.64 | $19.96 | $19.64 | $19.90 | $19.65 | 35,983 |
2021-11-10 | $19.48 | $19.60 | $19.08 | $19.19 | $18.95 | 40,883 |
2021-11-09 | $18.77 | $19.03 | $18.66 | $19.02 | $18.78 | 50,448 |
2021-11-08 | $18.83 | $18.85 | $18.62 | $18.77 | $18.53 | 24,368 |
2021-11-05 | $18.33 | $18.69 | $18.18 | $18.68 | $18.44 | 29,016 |
2021-11-04 | $18.50 | $18.72 | $18.22 | $18.27 | $18.04 | 16,666 |
2021-11-03 | $17.97 | $18.31 | $17.74 | $18.31 | $18.08 | 33,561 |
2021-11-02 | $18.01 | $18.04 | $17.88 | $17.96 | $17.73 | 32,733 |
2021-11-01 | $18.24 | $18.28 | $18.00 | $18.17 | $17.94 | 12,924 |
2021-10-29 | $18.33 | $18.34 | $18.06 | $18.10 | $17.87 | 22,177 |
2021-10-28 | $18.75 | $18.75 | $18.48 | $18.53 | $18.29 | 15,910 |
2021-10-27 | $18.61 | $18.75 | $18.58 | $18.70 | $18.46 | 20,861 |
2021-10-26 | $18.65 | $18.77 | $18.57 | $18.61 | $18.37 | 23,459 |
2021-10-25 | $18.73 | $18.98 | $18.66 | $18.87 | $18.63 | 27,604 |
2021-10-22 | $18.70 | $18.99 | $18.41 | $18.56 | $18.32 | 14,185 |
2021-10-21 | $18.47 | $18.47 | $18.26 | $18.37 | $18.14 | 19,213 |
2021-10-20 | $18.42 | $18.63 | $18.30 | $18.43 | $18.20 | 21,625 |
2021-10-19 | $18.53 | $18.57 | $18.16 | $18.28 | $18.05 | 34,265 |
2021-10-18 | $18.25 | $18.33 | $18.13 | $18.20 | $17.97 | 63,045 |
2021-10-15 | $18.07 | $18.48 | $17.98 | $18.32 | $18.09 | 51,238 |
2021-10-14 | $18.20 | $18.42 | $18.18 | $18.39 | $18.16 | 48,311 |
2021-10-13 | $17.58 | $18.16 | $17.58 | $17.97 | $17.74 | 33,858 |
2021-10-12 | $17.13 | $17.51 | $17.13 | $17.41 | $17.19 | 24,567 |
2021-10-11 | $17.15 | $17.29 | $16.97 | $17.00 | $16.78 | 38,968 |
2021-10-08 | $17.28 | $17.45 | $17.03 | $17.10 | $16.88 | 27,551 |
2021-10-07 | $16.67 | $17.07 | $16.67 | $16.85 | $16.64 | 33,004 |
2021-10-06 | $16.37 | $16.75 | $16.29 | $16.67 | $16.46 | 52,093 |
2021-10-05 | $16.36 | $16.50 | $16.10 | $16.41 | $16.20 | 29,266 |
2021-10-04 | $16.20 | $16.46 | $16.20 | $16.33 | $16.12 | 18,949 |
2021-10-01 | $16.36 | $16.36 | $16.12 | $16.16 | $15.95 | 12,745 |
2021-09-30 | $16.04 | $16.45 | $16.00 | $16.17 | $15.96 | 16,051 |
2021-09-29 | $16.15 | $16.17 | $15.87 | $15.89 | $15.69 | 21,622 |
2021-09-28 | $16.23 | $16.32 | $16.09 | $16.20 | $15.99 | 30,239 |
2021-09-27 | $16.67 | $16.77 | $16.42 | $16.42 | $16.21 | 22,029 |
2021-09-24 | $16.51 | $16.73 | $16.51 | $16.51 | $16.30 | 19,647 |
2021-09-23 | $16.89 | $17.09 | $16.70 | $16.70 | $16.49 | 55,879 |
2021-09-22 | $17.13 | $17.40 | $17.03 | $17.04 | $16.82 | 12,375 |
2021-09-21 | $17.16 | $17.36 | $17.00 | $17.08 | $16.86 | 83,588 |
2021-09-20 | $17.01 | $17.05 | $16.80 | $17.01 | $16.79 | 25,731 |
2021-09-17 | $17.18 | $17.18 | $16.92 | $17.15 | $16.93 | 54,805 |
2021-09-16 | $17.50 | $17.50 | $17.07 | $17.26 | $17.04 | 37,593 |
2021-09-15 | $17.85 | $18.12 | $17.85 | $18.07 | $17.84 | 16,029 |
2021-09-14 | $18.01 | $18.15 | $17.81 | $17.91 | $17.68 | 46,144 |
2021-09-13 | $17.63 | $18.06 | $17.57 | $18.01 | $17.78 | 51,597 |
2021-09-10 | $17.82 | $17.89 | $17.53 | $17.53 | $17.31 | 57,330 |
2021-09-09 | $18.07 | $18.07 | $17.68 | $17.74 | $17.51 | 20,485 |
2021-09-08 | $18.11 | $18.12 | $17.96 | $18.08 | $17.85 | 7,731 |
2021-09-07 | $18.44 | $18.56 | $18.04 | $18.08 | $17.85 | 54,279 |
2021-09-03 | $18.33 | $18.74 | $18.33 | $18.65 | $18.41 | 49,558 |
2021-09-02 | $18.22 | $18.22 | $18.00 | $18.06 | $17.83 | 13,173 |
2021-09-01 | $18.47 | $18.47 | $18.25 | $18.25 | $18.02 | 14,926 |
2021-08-31 | $18.29 | $18.48 | $18.26 | $18.48 | $18.24 | 18,242 |
2021-08-30 | $18.55 | $18.55 | $18.18 | $18.25 | $18.02 | 11,619 |
2021-08-27 | $17.78 | $18.54 | $17.78 | $18.50 | $18.26 | 29,535 |
2021-08-26 | $17.70 | $17.90 | $17.70 | $17.71 | $17.48 | 9,853 |
2021-08-25 | $18.10 | $18.10 | $17.71 | $17.84 | $17.61 | 50,866 |
2021-08-24 | $18.30 | $18.40 | $18.10 | $18.12 | $17.89 | 48,435 |
2021-08-23 | $17.77 | $18.18 | $17.75 | $18.18 | $17.95 | 55,569 |
2021-08-20 | $17.42 | $17.54 | $17.25 | $17.35 | $17.13 | 25,150 |
2021-08-19 | $17.82 | $17.90 | $17.31 | $17.45 | $17.23 | 48,233 |
2021-08-18 | $18.22 | $18.22 | $17.85 | $17.91 | $17.68 | 30,139 |
2021-08-17 | $18.36 | $18.57 | $18.21 | $18.27 | $18.04 | 21,310 |
2021-08-16 | $18.66 | $18.66 | $18.41 | $18.53 | $18.29 | 21,001 |
2021-08-13 | $18.49 | $18.73 | $18.49 | $18.62 | $18.38 | 83,705 |
2021-08-12 | $18.44 | $18.44 | $18.08 | $18.18 | $17.95 | 11,264 |
2021-08-11 | $18.39 | $18.58 | $18.36 | $18.50 | $18.26 | 15,516 |
2021-08-10 | $18.17 | $18.31 | $18.00 | $18.10 | $17.87 | 41,866 |
2021-08-09 | $18.61 | $18.66 | $18.26 | $18.30 | $18.07 | 42,363 |
2021-08-06 | $18.88 | $19.01 | $18.61 | $18.92 | $18.68 | 33,024 |
2021-08-05 | $19.68 | $19.68 | $19.29 | $19.29 | $19.04 | 19,455 |
2021-08-04 | $20.08 | $20.16 | $19.53 | $19.69 | $19.44 | 22,079 |
2021-08-03 | $19.80 | $19.93 | $19.64 | $19.86 | $19.61 | 15,900 |
2021-08-02 | $19.81 | $19.93 | $19.72 | $19.74 | $19.49 | 11,910 |
2021-07-30 | $19.80 | $19.83 | $19.63 | $19.82 | $19.57 | 13,052 |
2021-07-29 | $19.66 | $19.95 | $19.65 | $19.86 | $19.61 | 27,650 |
2021-07-28 | $18.88 | $19.30 | $18.88 | $19.30 | $19.05 | 13,877 |
2021-07-27 | $19.11 | $19.11 | $18.82 | $18.98 | $18.74 | 7,071 |
2021-07-26 | $18.77 | $19.09 | $18.77 | $18.99 | $18.75 | 26,418 |
2021-07-23 | $18.86 | $18.90 | $18.64 | $18.72 | $18.48 | 28,176 |
2021-07-22 | $18.89 | $19.00 | $18.73 | $18.99 | $18.75 | 15,706 |
2021-07-21 | $18.61 | $19.12 | $18.61 | $19.12 | $18.87 | 13,787 |
2021-07-20 | $18.80 | $19.05 | $18.65 | $18.74 | $18.50 | 15,510 |
2021-07-19 | $18.84 | $18.90 | $18.51 | $18.67 | $18.43 | 43,837 |
2021-07-16 | $19.52 | $19.54 | $19.09 | $19.09 | $18.85 | 17,210 |
2021-07-15 | $19.65 | $19.75 | $19.55 | $19.75 | $19.50 | 17,415 |
2021-07-14 | $19.72 | $19.83 | $19.48 | $19.55 | $19.30 | 17,951 |
2021-07-13 | $19.32 | $19.69 | $19.30 | $19.40 | $19.15 | 19,856 |
2021-07-12 | $19.36 | $19.46 | $19.09 | $19.20 | $18.96 | 21,152 |
2021-07-09 | $19.27 | $19.44 | $19.21 | $19.41 | $19.16 | 5,273 |
2021-07-08 | $19.61 | $19.68 | $18.99 | $19.00 | $18.76 | 19,502 |
2021-07-07 | $19.67 | $19.77 | $19.50 | $19.70 | $19.45 | 18,465 |
2021-07-06 | $19.88 | $20.00 | $19.40 | $19.60 | $19.35 | 35,693 |
2021-07-02 | $19.64 | $19.73 | $19.45 | $19.70 | $19.45 | 27,052 |
2021-07-01 | $19.53 | $19.58 | $19.12 | $19.33 | $19.08 | 18,834 |
2021-06-30 | $19.05 | $19.27 | $19.01 | $19.14 | $18.90 | 25,213 |
2021-06-29 | $19.00 | $19.31 | $18.60 | $19.04 | $18.80 | 41,089 |
2021-06-28 | $19.57 | $19.57 | $19.06 | $19.25 | $19.00 | 52,312 |
2021-06-25 | $19.77 | $19.77 | $19.46 | $19.57 | $19.32 | 16,738 |
2021-06-24 | $19.68 | $19.70 | $19.54 | $19.54 | $19.29 | 26,016 |
2021-06-23 | $19.91 | $20.09 | $19.50 | $19.59 | $19.34 | 43,425 |
2021-06-22 | $19.67 | $19.79 | $19.55 | $19.70 | $19.45 | 29,816 |
2021-06-21 | $19.71 | $19.90 | $19.55 | $19.79 | $19.54 | 28,462 |
2021-06-18 | $19.90 | $20.06 | $19.51 | $19.54 | $19.29 | 28,048 |
2021-06-17 | $20.16 | $20.33 | $19.81 | $19.94 | $19.69 | 113,757 |
2021-06-16 | $21.14 | $21.34 | $20.70 | $20.86 | $20.59 | 56,095 |
2021-06-15 | $21.50 | $21.50 | $21.04 | $21.14 | $20.87 | 35,816 |
2021-06-14 | $21.45 | $21.68 | $21.32 | $21.50 | $21.23 | 34,111 |
2021-06-11 | $21.90 | $21.95 | $21.56 | $21.61 | $21.33 | 38,994 |
2021-06-10 | $21.50 | $21.95 | $21.48 | $21.93 | $21.65 | 26,705 |
2021-06-09 | $21.41 | $21.64 | $21.36 | $21.37 | $21.10 | 41,156 |
2021-06-08 | $21.48 | $21.66 | $21.32 | $21.41 | $21.14 | 28,756 |
2021-06-07 | $21.60 | $21.72 | $21.51 | $21.64 | $21.36 | 32,875 |
2021-06-04 | $21.51 | $21.83 | $21.42 | $21.67 | $21.39 | 58,738 |
2021-06-03 | $21.61 | $21.61 | $21.30 | $21.38 | $21.11 | 52,005 |
2021-06-02 | $22.01 | $22.20 | $21.94 | $22.16 | $21.88 | 37,582 |
2021-06-01 | $21.97 | $22.15 | $21.81 | $21.93 | $21.65 | 36,849 |
2021-05-28 | $21.68 | $21.85 | $21.68 | $21.82 | $21.54 | 29,968 |
2021-05-27 | $21.69 | $21.81 | $21.58 | $21.73 | $21.45 | 29,933 |
2021-05-26 | $21.90 | $22.12 | $21.65 | $21.72 | $21.44 | 48,314 |
2021-05-25 | $21.98 | $22.01 | $21.80 | $21.86 | $21.58 | 79,909 |
2021-05-24 | $21.91 | $22.05 | $21.90 | $21.97 | $21.69 | 78,324 |
2021-05-21 | $22.05 | $22.05 | $21.60 | $21.76 | $21.48 | 28,371 |
2021-05-20 | $21.58 | $22.01 | $21.58 | $21.93 | $21.65 | 97,494 |
2021-05-19 | $21.59 | $22.04 | $21.30 | $21.53 | $21.25 | 82,012 |
2021-05-18 | $22.04 | $22.04 | $21.73 | $21.86 | $21.58 | 27,038 |
2021-05-17 | $21.26 | $22.02 | $21.26 | $22.01 | $21.73 | 45,853 |
2021-05-14 | $20.94 | $21.11 | $20.79 | $21.04 | $20.77 | 36,787 |
2021-05-13 | $20.59 | $20.77 | $20.50 | $20.72 | $20.46 | 17,153 |
2021-05-12 | $21.04 | $21.79 | $20.66 | $20.67 | $20.41 | 22,645 |
2021-05-11 | $20.80 | $21.16 | $20.46 | $21.16 | $20.89 | 51,652 |
2021-05-10 | $21.36 | $21.45 | $20.85 | $20.89 | $20.62 | 60,722 |
2021-05-07 | $21.21 | $21.23 | $20.90 | $21.06 | $20.79 | 46,227 |
2021-05-06 | $20.51 | $21.19 | $20.51 | $21.05 | $20.78 | 36,703 |
2021-05-05 | $20.35 | $20.38 | $20.20 | $20.36 | $20.10 | 11,642 |
2021-05-04 | $20.56 | $20.76 | $20.22 | $20.35 | $20.09 | 19,489 |
2021-05-03 | $20.28 | $20.68 | $20.22 | $20.61 | $20.35 | 26,907 |
2021-04-30 | $20.19 | $20.24 | $19.85 | $19.88 | $19.63 | 26,562 |
2021-04-29 | $20.42 | $20.57 | $20.15 | $20.41 | $20.15 | 52,871 |
2021-04-28 | $20.23 | $20.59 | $20.21 | $20.57 | $20.31 | 31,451 |
2021-04-27 | $20.78 | $20.78 | $20.41 | $20.42 | $20.16 | 20,877 |
2021-04-26 | $20.80 | $20.80 | $20.57 | $20.73 | $20.47 | 50,540 |
2021-04-23 | $20.85 | $21.01 | $20.59 | $20.69 | $20.43 | 31,578 |
2021-04-22 | $21.08 | $21.14 | $20.69 | $20.81 | $20.55 | 59,706 |
2021-04-21 | $20.74 | $21.20 | $20.72 | $21.18 | $20.91 | 58,030 |
2021-04-20 | $20.58 | $20.77 | $20.53 | $20.68 | $20.42 | 19,780 |
2021-04-19 | $20.77 | $20.82 | $20.56 | $20.65 | $20.39 | 39,036 |
2021-04-16 | $20.78 | $20.80 | $20.57 | $20.70 | $20.44 | 61,373 |
2021-04-15 | $20.13 | $20.61 | $20.13 | $20.54 | $20.28 | 39,478 |
2021-04-14 | $19.98 | $20.04 | $19.82 | $19.82 | $19.57 | 42,076 |
2021-04-13 | $19.97 | $20.11 | $19.90 | $19.99 | $19.74 | 33,427 |
2021-04-12 | $20.00 | $20.18 | $19.61 | $19.70 | $19.45 | 82,113 |
2021-04-09 | $19.80 | $20.16 | $19.80 | $20.12 | $19.86 | 32,999 |
2021-04-08 | $19.85 | $20.16 | $19.85 | $20.09 | $19.83 | 36,017 |
2021-04-07 | $19.82 | $19.82 | $19.51 | $19.56 | $19.31 | 14,627 |
2021-04-06 | $19.46 | $19.96 | $19.46 | $19.82 | $19.57 | 124,233 |
2021-04-05 | $19.25 | $19.47 | $19.22 | $19.38 | $19.13 | 16,647 |
2021-04-01 | $18.80 | $19.27 | $18.80 | $19.21 | $18.97 | 26,391 |
2021-03-31 | $18.30 | $18.68 | $18.30 | $18.63 | $18.39 | 17,742 |
2021-03-30 | $18.25 | $18.32 | $18.01 | $18.13 | $17.90 | 30,293 |
2021-03-29 | $18.54 | $18.71 | $18.29 | $18.71 | $18.47 | 29,570 |
2021-03-26 | $18.32 | $18.75 | $18.32 | $18.70 | $18.46 | 47,295 |
2021-03-25 | $18.44 | $18.50 | $18.15 | $18.30 | $18.07 | 34,209 |
2021-03-24 | $18.57 | $18.70 | $18.39 | $18.40 | $18.17 | 27,331 |
2021-03-23 | $19.01 | $19.10 | $18.52 | $18.55 | $18.31 | 39,198 |
2021-03-22 | $19.16 | $19.40 | $19.12 | $19.15 | $18.91 | 26,516 |
2021-03-19 | $19.36 | $19.36 | $19.17 | $19.36 | $19.11 | 47,575 |
2021-03-18 | $19.57 | $19.66 | $19.29 | $19.33 | $19.08 | 38,617 |
2021-03-17 | $19.25 | $19.87 | $19.09 | $19.72 | $19.47 | 49,267 |
2021-03-16 | $19.44 | $19.44 | $19.17 | $19.30 | $19.05 | 21,574 |
2021-03-15 | $19.22 | $19.42 | $19.00 | $19.42 | $19.17 | 35,237 |
2021-03-12 | $18.66 | $19.19 | $18.61 | $19.15 | $18.91 | 34,248 |
2021-03-11 | $18.93 | $19.01 | $18.80 | $19.01 | $18.77 | 26,706 |
2021-03-10 | $18.71 | $18.93 | $18.58 | $18.77 | $18.53 | 22,923 |
2021-03-09 | $18.56 | $18.88 | $18.46 | $18.64 | $18.40 | 57,758 |
2021-03-08 | $18.27 | $18.35 | $18.11 | $18.12 | $17.89 | 46,660 |
2021-03-05 | $18.00 | $18.28 | $17.72 | $18.28 | $18.05 | 73,754 |
2021-03-04 | $18.07 | $18.45 | $17.70 | $17.99 | $17.76 | 39,663 |
2021-03-03 | $18.19 | $18.26 | $17.82 | $18.05 | $17.82 | 53,966 |
2021-03-02 | $17.74 | $18.40 | $17.74 | $18.40 | $18.17 | 46,983 |
2021-03-01 | $18.13 | $18.18 | $17.51 | $17.62 | $17.40 | 81,293 |
2021-02-26 | $18.50 | $18.51 | $17.76 | $17.81 | $17.58 | 129,391 |
2021-02-25 | $19.11 | $19.29 | $18.51 | $18.59 | $18.35 | 44,521 |
2021-02-24 | $19.00 | $19.44 | $18.76 | $19.43 | $19.18 | 64,604 |
2021-02-23 | $19.44 | $19.49 | $18.83 | $19.23 | $18.99 | 24,054 |
2021-02-22 | $19.04 | $19.78 | $18.85 | $19.76 | $19.51 | 143,009 |
2021-02-19 | $19.01 | $19.01 | $18.70 | $18.77 | $18.53 | 56,688 |
2021-02-18 | $19.16 | $19.33 | $18.70 | $18.84 | $18.60 | 52,723 |
2021-02-17 | $19.42 | $19.42 | $19.10 | $19.17 | $18.93 | 49,491 |
2021-02-16 | $19.50 | $19.93 | $19.48 | $19.56 | $19.31 | 76,653 |
2021-02-12 | $19.51 | $19.90 | $19.38 | $19.63 | $19.38 | 28,620 |
2021-02-11 | $20.04 | $20.22 | $19.10 | $19.67 | $19.42 | 131,082 |
2021-02-10 | $19.90 | $19.99 | $19.66 | $19.84 | $19.59 | 58,024 |
2021-02-09 | $19.60 | $19.73 | $19.45 | $19.63 | $19.38 | 58,501 |
2021-02-08 | $19.41 | $19.55 | $18.94 | $19.45 | $19.20 | 107,066 |
2021-02-05 | $18.81 | $19.10 | $18.77 | $19.04 | $18.80 | 41,763 |
2021-02-04 | $18.62 | $18.67 | $18.33 | $18.63 | $18.39 | 81,627 |
2021-02-03 | $18.93 | $19.07 | $18.80 | $18.91 | $18.67 | 45,844 |
2021-02-02 | $19.01 | $19.10 | $18.68 | $18.88 | $18.64 | 73,194 |
2021-02-01 | $19.70 | $19.87 | $19.07 | $19.36 | $19.11 | 70,387 |
2021-01-29 | $19.12 | $19.25 | $18.60 | $18.63 | $18.39 | 66,440 |
2021-01-28 | $18.64 | $19.05 | $18.33 | $18.66 | $18.42 | 61,592 |
2021-01-27 | $18.73 | $18.73 | $18.08 | $18.14 | $17.91 | 119,221 |
2021-01-26 | $18.98 | $19.09 | $18.86 | $18.94 | $18.70 | 48,661 |
2021-01-25 | $19.30 | $19.30 | $18.78 | $18.88 | $18.64 | 63,474 |
2021-01-22 | $18.97 | $19.27 | $18.85 | $19.12 | $18.88 | 85,525 |
2021-01-21 | $19.60 | $19.68 | $19.30 | $19.38 | $19.13 | 76,305 |
2021-01-20 | $19.39 | $19.64 | $19.17 | $19.60 | $19.35 | 87,678 |
2021-01-19 | $19.08 | $19.09 | $18.89 | $18.99 | $18.75 | 70,852 |
2021-01-15 | $19.14 | $19.21 | $18.69 | $18.75 | $18.51 | 89,073 |
2021-01-14 | $19.59 | $19.68 | $19.30 | $19.41 | $19.16 | 64,349 |
2021-01-13 | $19.60 | $19.67 | $19.40 | $19.40 | $19.15 | 49,154 |
2021-01-12 | $19.46 | $19.53 | $19.20 | $19.50 | $19.25 | 49,073 |
2021-01-11 | $19.27 | $19.71 | $19.26 | $19.44 | $19.19 | 64,460 |
2021-01-08 | $20.41 | $20.41 | $19.49 | $19.85 | $19.60 | 122,428 |
2021-01-07 | $20.76 | $20.92 | $20.57 | $20.75 | $20.49 | 134,893 |
2021-01-06 | $20.84 | $20.94 | $20.50 | $20.92 | $20.65 | 56,043 |
2021-01-05 | $21.07 | $21.11 | $20.77 | $21.01 | $20.74 | 60,532 |
2021-01-04 | $20.66 | $21.01 | $20.57 | $20.95 | $20.68 | 119,942 |
2020-12-31 | $20.07 | $20.10 | $19.79 | $19.90 | $19.65 | 131,835 |
2020-12-30 | $19.57 | $19.95 | $19.52 | $19.92 | $19.67 | 172,615 |
2020-12-29 | $19.65 | $19.89 | $19.55 | $19.55 | $19.30 | 118,647 |
2020-12-28 | $21.26 | $21.36 | $20.81 | $20.81 | $20.39 | 38,425 |
2020-12-24 | $20.86 | $21.06 | $20.86 | $20.92 | $20.50 | 10,349 |
2020-12-23 | $20.76 | $20.94 | $20.70 | $20.85 | $20.43 | 20,543 |
2020-12-22 | $21.20 | $21.20 | $20.50 | $20.52 | $20.11 | 48,597 |
2020-12-21 | $21.26 | $21.54 | $21.20 | $21.21 | $20.78 | 61,596 |
2020-12-18 | $21.84 | $21.89 | $21.36 | $21.37 | $20.94 | 40,754 |
2020-12-17 | $21.50 | $21.98 | $21.50 | $21.80 | $21.36 | 63,573 |
2020-12-16 | $20.83 | $21.08 | $20.60 | $21.05 | $20.63 | 53,782 |
2020-12-15 | $20.44 | $20.84 | $20.43 | $20.60 | $20.19 | 30,177 |
2020-12-14 | $20.35 | $20.68 | $20.14 | $20.14 | $19.73 | 42,636 |
2020-12-11 | $20.68 | $20.70 | $20.33 | $20.42 | $20.01 | 61,222 |
2020-12-10 | $20.91 | $21.11 | $20.58 | $20.59 | $20.18 | 45,529 |
2020-12-09 | $21.19 | $21.19 | $20.52 | $20.75 | $20.33 | 69,315 |
2020-12-08 | $21.40 | $21.48 | $21.25 | $21.29 | $20.86 | 39,368 |
2020-12-07 | $20.71 | $21.49 | $20.71 | $21.38 | $20.95 | 51,200 |
2020-12-04 | $20.88 | $21.09 | $20.71 | $20.71 | $20.29 | 32,327 |
2020-12-03 | $21.20 | $21.32 | $20.82 | $21.00 | $20.58 | 148,103 |
2020-12-02 | $21.09 | $21.20 | $20.87 | $21.16 | $20.73 | 40,133 |
2020-12-01 | $20.84 | $21.08 | $20.48 | $21.04 | $20.62 | 65,740 |
2020-11-30 | $19.98 | $20.20 | $19.61 | $20.17 | $19.76 | 59,520 |
2020-11-27 | $19.64 | $20.18 | $19.46 | $20.15 | $19.74 | 40,974 |
2020-11-25 | $19.50 | $19.81 | $19.50 | $19.77 | $19.37 | 32,197 |
2020-11-24 | $19.14 | $19.55 | $19.11 | $19.31 | $18.92 | 104,401 |
2020-11-23 | $20.24 | $20.25 | $19.62 | $19.72 | $19.32 | 73,932 |
2020-11-20 | $20.43 | $20.62 | $20.30 | $20.32 | $19.91 | 27,700 |
2020-11-19 | $20.05 | $20.28 | $20.00 | $20.18 | $19.78 | 57,863 |
2020-11-18 | $20.64 | $20.76 | $20.25 | $20.25 | $19.84 | 40,206 |
2020-11-17 | $21.15 | $21.15 | $20.72 | $20.72 | $20.30 | 38,756 |
2020-11-16 | $21.37 | $21.37 | $21.02 | $21.17 | $20.74 | 22,507 |
2020-11-13 | $21.35 | $21.40 | $21.21 | $21.28 | $20.85 | 16,983 |
2020-11-12 | $20.99 | $21.33 | $20.85 | $20.93 | $20.51 | 32,782 |
2020-11-11 | $20.93 | $21.00 | $20.75 | $20.81 | $20.39 | 44,557 |
2020-11-10 | $21.87 | $21.96 | $21.11 | $21.11 | $20.69 | 45,265 |
2020-11-09 | $22.10 | $22.39 | $21.65 | $21.86 | $21.42 | 133,224 |
2020-11-06 | $23.11 | $23.20 | $22.90 | $23.09 | $22.63 | 69,021 |
2020-11-05 | $21.98 | $23.01 | $21.98 | $22.97 | $22.51 | 101,413 |
2020-11-04 | $21.58 | $21.83 | $21.31 | $21.39 | $20.96 | 23,435 |
2020-11-03 | $21.69 | $21.80 | $21.56 | $21.75 | $21.31 | 30,908 |
2020-11-02 | $21.23 | $21.48 | $21.00 | $21.36 | $20.93 | 49,303 |
2020-10-30 | $20.98 | $20.98 | $20.57 | $20.97 | $20.55 | 29,411 |
2020-10-29 | $20.50 | $20.79 | $20.20 | $20.62 | $20.21 | 46,092 |
2020-10-28 | $21.59 | $21.59 | $20.50 | $20.50 | $20.09 | 147,250 |
2020-10-27 | $21.72 | $22.00 | $21.69 | $21.83 | $21.39 | 23,664 |
2020-10-26 | $22.07 | $22.21 | $21.70 | $21.72 | $21.28 | 46,735 |
2020-10-23 | $22.38 | $22.39 | $22.06 | $22.15 | $21.70 | 22,516 |
2020-10-22 | $22.50 | $22.50 | $22.12 | $22.42 | $21.97 | 28,265 |
2020-10-21 | $22.65 | $23.00 | $22.65 | $22.73 | $22.27 | 37,034 |
2020-10-20 | $22.25 | $22.51 | $22.13 | $22.44 | $21.99 | 44,830 |
2020-10-19 | $22.85 | $22.98 | $22.28 | $22.28 | $21.83 | 47,284 |
2020-10-16 | $23.08 | $23.08 | $22.67 | $22.71 | $22.25 | 28,726 |
2020-10-15 | $23.03 | $23.18 | $22.78 | $22.94 | $22.48 | 46,586 |
2020-10-14 | $23.21 | $23.50 | $23.10 | $23.20 | $22.73 | 92,617 |
2020-10-13 | $23.26 | $23.31 | $22.53 | $22.94 | $22.48 | 97,872 |
2020-10-12 | $23.09 | $23.40 | $23.02 | $23.26 | $22.79 | 106,140 |
2020-10-09 | $22.48 | $23.10 | $22.48 | $23.09 | $22.63 | 88,274 |
2020-10-08 | $21.99 | $22.17 | $21.90 | $22.00 | $21.56 | 30,675 |
2020-10-07 | $21.79 | $21.97 | $21.62 | $21.68 | $21.24 | 42,545 |
2020-10-06 | $22.62 | $22.62 | $21.60 | $21.60 | $21.17 | 50,643 |
2020-10-05 | $22.26 | $22.74 | $22.26 | $22.47 | $22.02 | 44,666 |
2020-10-02 | $22.31 | $22.56 | $22.07 | $22.12 | $21.67 | 53,501 |
2020-10-01 | $22.59 | $22.83 | $22.43 | $22.55 | $22.10 | 311,292 |
2020-09-30 | $22.39 | $22.56 | $22.06 | $22.36 | $21.91 | 34,542 |
2020-09-29 | $22.25 | $22.68 | $22.25 | $22.49 | $22.04 | 67,366 |
2020-09-28 | $22.25 | $22.27 | $21.99 | $22.14 | $21.69 | 28,824 |
2020-09-25 | $21.82 | $22.08 | $21.64 | $21.82 | $21.38 | 57,797 |
2020-09-24 | $21.24 | $22.11 | $21.10 | $22.05 | $21.61 | 58,275 |
2020-09-23 | $22.55 | $22.55 | $21.31 | $21.32 | $20.89 | 167,685 |
2020-09-22 | $22.92 | $23.16 | $22.65 | $22.85 | $22.39 | 72,611 |
2020-09-21 | $23.37 | $23.54 | $22.60 | $22.91 | $22.45 | 106,600 |
2020-09-18 | $24.64 | $24.64 | $24.00 | $24.01 | $23.53 | 44,072 |
2020-09-17 | $24.09 | $24.39 | $23.76 | $24.35 | $23.86 | 33,180 |
2020-09-16 | $24.89 | $24.89 | $24.54 | $24.57 | $24.08 | 47,377 |
2020-09-15 | $24.64 | $24.87 | $24.36 | $24.47 | $23.98 | 54,943 |
2020-09-14 | $23.99 | $24.41 | $23.83 | $24.35 | $23.86 | 90,552 |
2020-09-11 | $23.97 | $24.19 | $23.50 | $23.57 | $23.10 | 33,124 |
2020-09-10 | $24.52 | $24.60 | $23.76 | $23.77 | $23.29 | 38,841 |
2020-09-09 | $23.45 | $24.26 | $23.45 | $24.21 | $23.72 | 75,861 |
2020-09-08 | $22.97 | $23.73 | $22.55 | $23.28 | $22.81 | 66,956 |
2020-09-04 | $23.75 | $23.75 | $22.77 | $23.56 | $23.09 | 110,047 |
2020-09-03 | $23.64 | $24.02 | $23.15 | $23.75 | $23.27 | 82,586 |
2020-09-02 | $23.76 | $23.99 | $23.25 | $23.84 | $23.36 | 50,989 |
2020-09-01 | $24.82 | $24.82 | $23.82 | $23.88 | $23.40 | 73,947 |
2020-08-31 | $24.31 | $24.55 | $24.20 | $24.30 | $23.81 | 65,865 |
2020-08-28 | $24.00 | $24.30 | $23.74 | $24.12 | $23.63 | 102,317 |
2020-08-27 | $24.45 | $24.45 | $23.21 | $23.46 | $22.98 | 69,319 |
2020-08-26 | $23.02 | $23.97 | $22.91 | $23.95 | $23.47 | 84,609 |
2020-08-25 | $23.17 | $23.23 | $22.67 | $23.17 | $22.70 | 59,101 |
2020-08-24 | $23.83 | $23.83 | $23.31 | $23.31 | $22.84 | 61,922 |
2020-08-21 | $23.58 | $23.58 | $23.00 | $23.42 | $22.95 | 49,536 |
2020-08-20 | $23.50 | $23.98 | $23.43 | $23.94 | $23.45 | 41,974 |
2020-08-19 | $24.25 | $24.40 | $23.50 | $23.60 | $23.13 | 109,049 |
2020-08-18 | $25.31 | $25.31 | $24.16 | $24.60 | $24.10 | 231,421 |
2020-08-17 | $24.28 | $24.82 | $24.09 | $24.80 | $24.30 | 84,059 |
2020-08-14 | $23.64 | $23.76 | $23.01 | $23.39 | $22.92 | 34,607 |
2020-08-13 | $23.05 | $23.69 | $22.91 | $23.51 | $23.04 | 102,654 |
2020-08-12 | $23.03 | $23.44 | $22.55 | $22.55 | $22.10 | 137,631 |
2020-08-11 | $23.18 | $23.34 | $22.29 | $22.54 | $22.09 | 365,980 |
2020-08-10 | $24.75 | $25.41 | $24.33 | $24.35 | $23.86 | 118,059 |
2020-08-07 | $25.09 | $25.18 | $24.35 | $24.61 | $24.11 | 146,008 |
2020-08-06 | $26.61 | $26.61 | $25.32 | $25.68 | $25.16 | 181,029 |
2020-08-05 | $26.36 | $26.77 | $25.81 | $26.10 | $25.57 | 122,787 |
2020-08-04 | $24.67 | $25.82 | $24.53 | $25.71 | $25.19 | 105,695 |
2020-08-03 | $24.91 | $25.10 | $24.27 | $24.66 | $24.17 | 144,873 |
2020-07-31 | $24.83 | $24.99 | $24.59 | $24.91 | $24.41 | 114,840 |
2020-07-30 | $24.51 | $24.75 | $23.83 | $24.21 | $23.72 | 150,992 |
2020-07-29 | $25.60 | $25.61 | $24.75 | $25.29 | $24.78 | 154,031 |
2020-07-28 | $25.39 | $25.81 | $25.10 | $25.62 | $25.10 | 139,054 |
2020-07-27 | $25.77 | $26.07 | $25.46 | $25.76 | $25.24 | 311,804 |
2020-07-24 | $24.10 | $24.64 | $24.05 | $24.61 | $24.11 | 111,418 |
2020-07-23 | $24.36 | $24.64 | $23.36 | $23.75 | $23.27 | 163,483 |
2020-07-22 | $24.42 | $24.58 | $24.09 | $24.38 | $23.89 | 136,674 |
2020-07-21 | $24.45 | $24.73 | $23.81 | $23.95 | $23.47 | 176,037 |
2020-07-20 | $23.28 | $23.72 | $23.12 | $23.61 | $23.13 | 162,627 |
2020-07-17 | $22.33 | $22.91 | $22.30 | $22.90 | $22.44 | 109,138 |
2020-07-16 | $22.35 | $22.50 | $21.89 | $22.09 | $21.65 | 70,101 |
2020-07-15 | $22.22 | $22.39 | $21.82 | $22.37 | $21.92 | 81,908 |
2020-07-14 | $21.42 | $22.37 | $21.14 | $22.23 | $21.78 | 68,739 |
2020-07-13 | $22.68 | $22.89 | $21.38 | $21.43 | $21.00 | 165,700 |
2020-07-10 | $22.53 | $22.55 | $22.03 | $22.28 | $21.83 | 157,800 |
2020-07-09 | $22.76 | $22.80 | $21.85 | $22.35 | $21.90 | 115,900 |
2020-07-08 | $22.06 | $22.54 | $21.99 | $22.49 | $22.04 | 121,889 |
2020-07-07 | $21.00 | $21.74 | $20.90 | $21.65 | $21.21 | 103,589 |
2020-07-06 | $21.15 | $21.27 | $20.75 | $21.06 | $20.64 | 101,889 |
2020-07-02 | $20.74 | $21.14 | $20.64 | $20.98 | $20.56 | 190,418 |
2020-07-01 | $20.90 | $20.92 | $20.32 | $20.77 | $20.35 | 79,118 |
2020-06-30 | $20.20 | $20.91 | $20.01 | $20.87 | $20.45 | 94,057 |
2020-06-29 | $20.04 | $20.26 | $19.92 | $20.22 | $19.81 | 48,663 |
2020-06-26 | $19.71 | $20.01 | $19.29 | $19.92 | $19.52 | 63,405 |
2020-06-25 | $19.72 | $20.59 | $19.44 | $19.82 | $19.42 | 510,666 |
2020-06-24 | $20.49 | $20.49 | $19.45 | $19.71 | $19.31 | 150,120 |
2020-06-23 | $20.31 | $20.63 | $20.25 | $20.29 | $19.88 | 110,433 |
2020-06-22 | $19.57 | $20.16 | $19.57 | $20.01 | $19.61 | 113,559 |
2020-06-19 | $18.68 | $19.31 | $18.60 | $19.16 | $18.77 | 74,361 |
2020-06-18 | $18.56 | $18.67 | $18.32 | $18.42 | $18.05 | 26,133 |
2020-06-17 | $18.63 | $18.84 | $18.46 | $18.61 | $18.24 | 54,419 |
2020-06-16 | $19.09 | $19.30 | $18.62 | $18.66 | $18.28 | 52,560 |
2020-06-15 | $18.21 | $19.14 | $17.86 | $19.08 | $18.70 | 143,655 |
2020-06-12 | $19.34 | $19.41 | $18.56 | $18.67 | $18.29 | 55,087 |
2020-06-11 | $19.60 | $19.96 | $18.55 | $18.76 | $18.38 | 131,191 |
2020-06-10 | $19.07 | $19.81 | $18.75 | $19.74 | $19.34 | 92,097 |
2020-06-09 | $18.95 | $19.35 | $18.77 | $18.86 | $18.48 | 79,244 |
2020-06-08 | $18.66 | $18.91 | $18.57 | $18.86 | $18.48 | 65,674 |
2020-06-05 | $18.67 | $18.73 | $18.22 | $18.59 | $18.22 | 143,269 |
2020-06-04 | $19.04 | $19.28 | $18.93 | $19.05 | $18.67 | 165,938 |
2020-06-03 | $18.99 | $19.15 | $18.50 | $18.81 | $18.43 | 107,795 |
2020-06-02 | $20.39 | $20.43 | $19.53 | $19.55 | $19.16 | 93,328 |
2020-06-01 | $20.00 | $20.23 | $19.92 | $20.23 | $19.82 | 78,405 |
2020-05-29 | $19.85 | $20.10 | $19.75 | $19.81 | $19.41 | 77,771 |
2020-05-28 | $19.80 | $20.03 | $19.32 | $19.45 | $19.06 | 93,977 |
2020-05-27 | $18.87 | $19.38 | $18.70 | $19.38 | $18.99 | 182,061 |
2020-05-26 | $20.08 | $20.08 | $19.29 | $19.35 | $18.96 | 97,696 |
2020-05-22 | $20.35 | $20.60 | $20.13 | $20.21 | $19.80 | 31,409 |
2020-05-21 | $20.43 | $20.60 | $19.71 | $20.20 | $19.79 | 80,676 |
2020-05-20 | $20.92 | $20.95 | $20.60 | $20.71 | $20.29 | 118,133 |
2020-05-19 | $20.21 | $20.85 | $20.21 | $20.71 | $20.29 | 123,454 |
2020-05-18 | $20.68 | $20.74 | $19.88 | $20.02 | $19.62 | 122,415 |
2020-05-15 | $19.52 | $20.18 | $19.52 | $20.17 | $19.76 | 100,041 |
2020-05-14 | $18.60 | $19.26 | $18.52 | $19.13 | $18.74 | 51,211 |
2020-05-13 | $18.73 | $19.00 | $18.20 | $18.59 | $18.22 | 61,816 |
2020-05-12 | $18.74 | $19.21 | $18.45 | $18.55 | $18.18 | 40,966 |
2020-05-11 | $18.99 | $19.00 | $18.40 | $18.57 | $18.20 | 64,622 |
2020-05-08 | $19.11 | $19.42 | $18.86 | $18.96 | $18.58 | 75,874 |
2020-05-07 | $18.51 | $19.33 | $18.42 | $19.16 | $18.77 | 93,830 |
2020-05-06 | $18.45 | $18.57 | $18.12 | $18.27 | $17.90 | 47,052 |
2020-05-05 | $18.35 | $18.81 | $18.20 | $18.68 | $18.30 | 77,698 |
2020-05-04 | $18.47 | $18.63 | $18.20 | $18.42 | $18.05 | 97,568 |
2020-05-01 | $17.31 | $18.33 | $17.26 | $18.29 | $17.92 | 139,956 |
2020-04-30 | $18.29 | $18.50 | $17.55 | $17.55 | $17.20 | 151,339 |
2020-04-29 | $18.03 | $18.57 | $17.94 | $18.55 | $18.18 | 102,609 |
2020-04-28 | $18.11 | $18.11 | $17.70 | $18.03 | $17.67 | 219,990 |
2020-04-27 | $18.17 | $18.17 | $17.71 | $18.10 | $17.74 | 59,998 |
2020-04-24 | $18.06 | $18.15 | $17.36 | $17.98 | $17.62 | 129,643 |
2020-04-23 | $17.13 | $18.28 | $17.13 | $17.69 | $17.33 | 173,084 |
2020-04-22 | $16.43 | $16.98 | $16.43 | $16.97 | $16.63 | 112,359 |
2020-04-21 | $16.25 | $16.25 | $15.51 | $15.87 | $15.55 | 112,717 |
2020-04-20 | $15.64 | $16.26 | $15.61 | $16.02 | $15.70 | 85,196 |
2020-04-17 | $15.72 | $15.99 | $15.50 | $15.56 | $15.25 | 101,334 |
2020-04-16 | $15.69 | $16.41 | $15.69 | $16.06 | $15.74 | 46,844 |
2020-04-15 | $15.59 | $15.89 | $15.37 | $15.67 | $15.35 | 63,376 |
2020-04-14 | $16.45 | $17.00 | $15.66 | $16.04 | $15.72 | 114,597 |
2020-04-13 | $14.99 | $16.20 | $14.41 | $16.11 | $15.79 | 194,759 |
2020-04-09 | $14.16 | $15.08 | $14.14 | $14.88 | $14.58 | 173,188 |
2020-04-08 | $13.59 | $13.74 | $13.46 | $13.62 | $13.34 | 41,495 |
2020-04-07 | $13.81 | $13.96 | $13.28 | $13.45 | $13.18 | 84,323 |
2020-04-06 | $13.47 | $13.75 | $13.31 | $13.67 | $13.39 | 50,404 |
2020-04-03 | $13.25 | $13.46 | $12.90 | $13.00 | $12.74 | 68,220 |
2020-04-02 | $12.91 | $13.42 | $12.88 | $13.16 | $12.90 | 49,109 |
2020-04-01 | $12.03 | $12.67 | $12.03 | $12.54 | $12.29 | 78,709 |
2020-03-31 | $12.10 | $12.62 | $12.10 | $12.18 | $11.93 | 53,070 |
2020-03-30 | $12.51 | $13.00 | $12.07 | $12.20 | $11.95 | 81,026 |
2020-03-27 | $13.40 | $13.58 | $12.62 | $12.73 | $12.47 | 59,015 |
2020-03-26 | $14.37 | $14.50 | $13.24 | $13.77 | $13.49 | 79,389 |
2020-03-25 | $13.23 | $14.20 | $13.01 | $13.87 | $13.59 | 91,740 |
2020-03-24 | $12.97 | $13.75 | $12.56 | $13.25 | $12.98 | 149,504 |
2020-03-23 | $11.01 | $11.83 | $11.01 | $11.49 | $11.26 | 179,208 |
2020-03-20 | $12.00 | $12.00 | $10.75 | $10.85 | $10.63 | 49,170 |
2020-03-19 | $11.43 | $12.54 | $10.17 | $11.37 | $11.14 | 221,978 |
2020-03-18 | $12.37 | $13.33 | $11.29 | $11.55 | $11.32 | 122,331 |
2020-03-17 | $10.76 | $13.20 | $10.76 | $12.80 | $12.54 | 197,667 |
2020-03-16 | $9.24 | $11.60 | $8.96 | $11.04 | $10.82 | 220,151 |
2020-03-13 | $13.58 | $13.58 | $10.45 | $10.96 | $10.74 | 113,804 |
2020-03-12 | $11.84 | $12.94 | $11.40 | $12.18 | $11.93 | 147,481 |
2020-03-11 | $14.66 | $14.92 | $13.64 | $13.64 | $13.37 | 84,436 |
2020-03-10 | $15.06 | $15.27 | $14.41 | $14.91 | $14.61 | 48,633 |
2020-03-09 | $15.39 | $15.58 | $14.75 | $15.03 | $14.73 | 115,002 |
2020-03-06 | $16.61 | $16.86 | $15.89 | $16.13 | $15.81 | 161,808 |
2020-03-05 | $16.42 | $16.55 | $16.22 | $16.50 | $16.17 | 88,470 |
2020-03-04 | $16.42 | $16.53 | $15.89 | $16.26 | $15.93 | 39,429 |
2020-03-03 | $15.79 | $16.66 | $15.55 | $16.11 | $15.79 | 162,463 |
2020-03-02 | $15.48 | $15.49 | $15.18 | $15.43 | $15.12 | 88,554 |
2020-02-28 | $15.48 | $15.54 | $14.31 | $14.88 | $14.58 | 366,900 |
2020-02-27 | $17.68 | $17.68 | $16.25 | $16.29 | $15.96 | 171,866 |
2020-02-26 | $17.50 | $17.65 | $17.27 | $17.51 | $17.16 | 65,532 |
2020-02-25 | $17.79 | $18.20 | $17.51 | $17.54 | $17.19 | 143,477 |
2020-02-24 | $18.60 | $18.60 | $17.71 | $17.92 | $17.56 | 196,388 |
2020-02-21 | $17.83 | $17.99 | $17.70 | $17.92 | $17.56 | 169,297 |
2020-02-20 | $17.43 | $17.54 | $17.30 | $17.43 | $17.08 | 96,310 |
2020-02-19 | $17.10 | $17.44 | $17.10 | $17.42 | $17.07 | 91,543 |
2020-02-18 | $16.65 | $17.08 | $16.58 | $17.06 | $16.72 | 109,204 |
2020-02-14 | $16.41 | $16.60 | $16.41 | $16.51 | $16.18 | 51,237 |
2020-02-13 | $16.50 | $16.50 | $16.38 | $16.41 | $16.08 | 64,029 |
2020-02-12 | $16.44 | $16.50 | $16.35 | $16.39 | $16.06 | 24,219 |
2020-02-11 | $16.31 | $16.49 | $16.31 | $16.49 | $16.16 | 20,496 |
2020-02-10 | $16.24 | $16.47 | $16.16 | $16.38 | $16.05 | 78,821 |
2020-02-07 | $16.50 | $16.50 | $16.17 | $16.21 | $15.88 | 64,174 |
2020-02-06 | $16.32 | $16.54 | $16.25 | $16.49 | $16.16 | 36,516 |
2020-02-05 | $16.25 | $16.44 | $16.25 | $16.30 | $15.97 | 29,085 |
2020-02-04 | $16.28 | $16.55 | $16.25 | $16.33 | $16.00 | 41,505 |
2020-02-03 | $16.81 | $16.92 | $16.49 | $16.49 | $16.16 | 51,752 |
2020-01-31 | $16.80 | $17.09 | $16.80 | $16.92 | $16.58 | 51,655 |
2020-01-30 | $16.80 | $16.81 | $16.66 | $16.72 | $16.38 | 38,215 |
2020-01-29 | $16.53 | $16.81 | $16.50 | $16.77 | $16.43 | 72,129 |
2020-01-28 | $16.79 | $16.81 | $16.50 | $16.53 | $16.20 | 69,815 |
2020-01-27 | $17.19 | $17.25 | $16.85 | $16.86 | $16.52 | 91,469 |
2020-01-24 | $16.81 | $17.07 | $16.80 | $17.01 | $16.67 | 66,289 |
2020-01-23 | $16.99 | $17.12 | $16.81 | $16.88 | $16.54 | 91,732 |
2020-01-22 | $17.09 | $17.09 | $16.95 | $17.02 | $16.68 | 47,166 |
2020-01-21 | $16.85 | $17.14 | $16.71 | $17.11 | $16.77 | 189,713 |
2020-01-17 | $17.12 | $17.12 | $16.90 | $16.91 | $16.57 | 48,603 |
2020-01-16 | $17.01 | $17.12 | $16.85 | $17.03 | $16.69 | 51,882 |
2020-01-15 | $16.90 | $17.15 | $16.76 | $17.00 | $16.66 | 62,515 |
2020-01-14 | $16.51 | $16.90 | $16.50 | $16.85 | $16.51 | 48,733 |
2020-01-13 | $16.87 | $16.92 | $16.60 | $16.60 | $16.27 | 101,369 |
2020-01-10 | $16.77 | $17.12 | $16.77 | $16.99 | $16.65 | 69,230 |
2020-01-09 | $16.80 | $16.90 | $16.70 | $16.75 | $16.41 | 100,581 |
2020-01-08 | $17.66 | $17.70 | $16.80 | $16.82 | $16.48 | 158,258 |
2020-01-07 | $17.35 | $17.72 | $17.35 | $17.67 | $17.31 | 85,829 |
2020-01-06 | $17.77 | $17.80 | $17.30 | $17.35 | $17.00 | 88,465 |
2020-01-03 | $18.00 | $18.00 | $17.33 | $17.36 | $17.01 | 117,227 |
2020-01-02 | $17.80 | $17.80 | $17.50 | $17.50 | $17.15 | 122,070 |
2019-12-31 | $17.65 | $17.70 | $17.50 | $17.56 | $17.21 | 176,881 |
2019-12-30 | $17.31 | $17.54 | $17.24 | $17.51 | $17.16 | 136,018 |
2019-12-27 | $17.32 | $17.42 | $17.18 | $17.19 | $16.84 | 188,663 |
2019-12-26 | $17.20 | $17.49 | $17.20 | $17.37 | $17.02 | 174,903 |
2019-12-24 | $16.60 | $17.04 | $16.47 | $17.01 | $16.67 | 128,081 |
2019-12-23 | $15.94 | $16.48 | $15.94 | $16.47 | $16.14 | 72,785 |
2019-12-20 | $16.20 | $16.28 | $15.92 | $15.94 | $15.59 | 64,854 |
2019-12-19 | $16.33 | $16.33 | $16.03 | $16.16 | $15.81 | 99,353 |
2019-12-18 | $16.16 | $16.25 | $16.13 | $16.19 | $15.84 | 96,727 |
2019-12-17 | $16.20 | $16.35 | $16.20 | $16.22 | $15.87 | 117,457 |
2019-12-16 | $16.37 | $16.38 | $16.17 | $16.19 | $15.84 | 27,488 |
2019-12-13 | $16.25 | $16.38 | $16.24 | $16.31 | $15.95 | 26,694 |
2019-12-12 | $16.50 | $16.72 | $16.20 | $16.30 | $15.94 | 22,016 |
2019-12-11 | $16.06 | $16.49 | $16.06 | $16.39 | $16.03 | 47,527 |
2019-12-10 | $15.96 | $16.09 | $15.87 | $16.00 | $15.65 | 65,915 |
2019-12-09 | $16.04 | $16.04 | $15.85 | $15.92 | $15.57 | 20,996 |
2019-12-06 | $16.08 | $16.16 | $16.00 | $16.00 | $15.65 | 61,740 |
2019-12-05 | $16.14 | $16.52 | $16.14 | $16.38 | $16.02 | 28,872 |
2019-12-04 | $16.30 | $16.33 | $16.10 | $16.25 | $15.90 | 22,085 |
2019-12-03 | $16.13 | $16.44 | $16.12 | $16.31 | $15.95 | 63,049 |
2019-12-02 | $15.90 | $15.98 | $15.82 | $15.90 | $15.55 | 38,096 |
2019-11-29 | $15.79 | $15.99 | $15.79 | $15.97 | $15.63 | 22,173 |
2019-11-27 | $15.62 | $15.78 | $15.59 | $15.75 | $15.41 | 27,408 |
2019-11-26 | $15.41 | $15.71 | $15.40 | $15.71 | $15.36 | 39,145 |
2019-11-25 | $15.45 | $15.54 | $15.32 | $15.40 | $15.06 | 23,971 |
2019-11-22 | $15.63 | $15.63 | $15.42 | $15.42 | $15.08 | 49,737 |
2019-11-21 | $15.91 | $15.93 | $15.51 | $15.56 | $15.22 | 51,010 |
2019-11-20 | $15.66 | $15.90 | $15.66 | $15.85 | $15.50 | 15,505 |
2019-11-19 | $15.74 | $15.97 | $15.59 | $15.67 | $15.33 | 20,770 |
2019-11-18 | $15.54 | $15.83 | $15.54 | $15.72 | $15.38 | 30,590 |
2019-11-15 | $15.57 | $15.88 | $15.57 | $15.59 | $15.25 | 40,220 |
2019-11-14 | $15.66 | $15.77 | $15.55 | $15.70 | $15.36 | 34,028 |
2019-11-13 | $15.49 | $15.65 | $15.43 | $15.60 | $15.26 | 41,654 |
2019-11-12 | $15.24 | $15.46 | $15.14 | $15.38 | $15.04 | 34,784 |
2019-11-11 | $15.30 | $15.35 | $15.15 | $15.23 | $14.90 | 52,336 |
2019-11-08 | $15.27 | $15.49 | $15.20 | $15.30 | $14.97 | 31,060 |
2019-11-07 | $15.85 | $15.85 | $15.36 | $15.50 | $15.16 | 176,014 |
2019-11-06 | $15.97 | $16.04 | $15.78 | $15.94 | $15.59 | 38,736 |
2019-11-05 | $16.10 | $16.10 | $15.80 | $15.89 | $15.54 | 75,548 |
2019-11-04 | $16.46 | $16.52 | $16.27 | $16.30 | $15.94 | 35,961 |
2019-11-01 | $16.28 | $16.55 | $16.27 | $16.55 | $16.19 | 53,450 |
2019-10-31 | $16.19 | $16.53 | $16.19 | $16.37 | $16.01 | 134,797 |
2019-10-30 | $16.10 | $16.16 | $15.63 | $16.01 | $15.66 | 109,554 |
2019-10-29 | $15.95 | $16.18 | $15.80 | $16.09 | $15.74 | 57,389 |
2019-10-28 | $16.18 | $16.18 | $15.97 | $16.02 | $15.67 | 79,472 |
2019-10-25 | $16.37 | $16.57 | $16.05 | $16.21 | $15.86 | 99,639 |
2019-10-24 | $15.71 | $16.13 | $15.71 | $16.05 | $15.70 | 60,069 |
2019-10-23 | $15.68 | $15.77 | $15.61 | $15.65 | $15.31 | 18,922 |
2019-10-22 | $15.56 | $15.60 | $15.36 | $15.53 | $15.19 | 48,958 |
2019-10-21 | $15.94 | $15.94 | $15.49 | $15.54 | $15.20 | 46,692 |
2019-10-18 | $15.78 | $15.87 | $15.72 | $15.80 | $15.46 | 15,489 |
2019-10-17 | $15.38 | $15.88 | $15.38 | $15.74 | $15.40 | 25,684 |
2019-10-16 | $15.29 | $15.49 | $15.25 | $15.46 | $15.12 | 62,290 |
2019-10-15 | $15.62 | $15.67 | $15.12 | $15.13 | $14.80 | 63,623 |
2019-10-14 | $15.69 | $15.84 | $15.60 | $15.71 | $15.37 | 89,124 |
2019-10-11 | $15.96 | $15.97 | $15.60 | $15.75 | $15.41 | 52,498 |
2019-10-10 | $15.99 | $16.16 | $15.78 | $16.07 | $15.72 | 103,456 |
2019-10-09 | $16.29 | $16.33 | $16.03 | $16.06 | $15.71 | 22,437 |
2019-10-08 | $16.28 | $16.28 | $15.94 | $16.19 | $15.84 | 73,386 |
2019-10-07 | $16.00 | $16.19 | $15.87 | $15.90 | $15.55 | 28,093 |
2019-10-04 | $15.59 | $16.07 | $15.59 | $16.06 | $15.71 | 41,280 |
2019-10-03 | $15.76 | $16.09 | $15.63 | $15.65 | $15.31 | 117,486 |
2019-10-02 | $15.60 | $15.79 | $15.48 | $15.70 | $15.36 | 69,298 |
2019-10-01 | $15.21 | $15.70 | $15.20 | $15.48 | $15.14 | 47,255 |
2019-09-30 | $15.55 | $15.77 | $15.23 | $15.28 | $14.95 | 121,227 |
2019-09-27 | $15.83 | $16.00 | $15.63 | $15.85 | $15.50 | 95,622 |
2019-09-26 | $16.30 | $16.43 | $16.14 | $16.19 | $15.84 | 63,050 |
2019-09-25 | $16.81 | $16.97 | $16.05 | $16.31 | $15.95 | 43,425 |
2019-09-24 | $16.62 | $16.94 | $16.49 | $16.87 | $16.50 | 162,757 |
2019-09-23 | $16.55 | $16.99 | $16.48 | $16.72 | $16.36 | 116,356 |
2019-09-20 | $16.08 | $16.40 | $15.97 | $16.37 | $16.01 | 74,833 |
2019-09-19 | $16.00 | $16.14 | $15.92 | $16.06 | $15.71 | 37,052 |
2019-09-18 | $16.11 | $16.38 | $15.70 | $15.89 | $15.54 | 33,805 |
2019-09-17 | $15.77 | $16.11 | $15.61 | $16.07 | $15.72 | 42,393 |
2019-09-16 | $15.87 | $15.94 | $15.61 | $15.73 | $15.39 | 66,401 |
2019-09-13 | $16.08 | $16.20 | $15.61 | $15.63 | $15.29 | 63,325 |
2019-09-12 | $16.72 | $16.79 | $16.05 | $16.07 | $15.72 | 148,394 |
2019-09-11 | $16.20 | $16.49 | $16.17 | $16.21 | $15.86 | 107,599 |
2019-09-10 | $16.24 | $16.45 | $16.10 | $16.21 | $15.86 | 178,607 |
2019-09-09 | $16.82 | $16.92 | $16.26 | $16.36 | $16.00 | 163,897 |
2019-09-06 | $17.27 | $17.40 | $16.75 | $16.82 | $16.45 | 197,902 |
2019-09-05 | $17.74 | $17.76 | $17.21 | $17.24 | $16.86 | 311,285 |
2019-09-04 | $17.65 | $18.00 | $17.65 | $17.98 | $17.59 | 237,890 |
2019-09-03 | $17.69 | $17.86 | $17.57 | $17.62 | $17.24 | 174,270 |
2019-08-30 | $17.25 | $17.51 | $17.25 | $17.39 | $17.01 | 53,681 |
2019-08-29 | $17.72 | $17.82 | $17.25 | $17.33 | $16.95 | 77,761 |
2019-08-28 | $17.79 | $17.97 | $17.51 | $17.71 | $17.32 | 49,638 |
2019-08-27 | $17.31 | $17.75 | $17.31 | $17.68 | $17.29 | 46,605 |
2019-08-26 | $17.04 | $17.39 | $17.04 | $17.23 | $16.85 | 90,359 |
2019-08-23 | $16.59 | $16.96 | $16.56 | $16.95 | $16.58 | 47,598 |
2019-08-22 | $16.52 | $16.58 | $16.36 | $16.41 | $16.05 | 24,959 |
2019-08-21 | $16.50 | $16.63 | $16.50 | $16.53 | $16.17 | 17,806 |
2019-08-20 | $16.02 | $16.59 | $16.02 | $16.50 | $16.14 | 28,591 |
2019-08-19 | $15.83 | $16.11 | $15.61 | $16.00 | $15.65 | 36,371 |
2019-08-16 | $16.11 | $16.23 | $16.07 | $16.16 | $15.81 | 26,320 |
2019-08-15 | $16.30 | $16.40 | $16.12 | $16.28 | $15.93 | 44,237 |
2019-08-14 | $16.56 | $16.86 | $16.40 | $16.40 | $16.04 | 85,661 |
2019-08-13 | $17.09 | $17.96 | $16.10 | $16.40 | $16.04 | 59,864 |
2019-08-12 | $16.76 | $16.94 | $16.71 | $16.71 | $16.34 | 49,100 |
2019-08-09 | $16.84 | $16.97 | $16.59 | $16.69 | $16.33 | 62,529 |
2019-08-08 | $16.66 | $17.00 | $16.53 | $16.97 | $16.60 | 58,394 |
2019-08-07 | $16.70 | $17.00 | $16.68 | $16.80 | $16.43 | 116,717 |
2019-08-06 | $16.27 | $16.36 | $16.03 | $16.26 | $15.91 | 170,986 |
2019-08-05 | $16.28 | $16.58 | $16.20 | $16.40 | $16.04 | 119,187 |
2019-08-02 | $15.84 | $15.99 | $15.65 | $15.85 | $15.50 | 42,067 |
2019-08-01 | $15.12 | $16.08 | $15.00 | $15.77 | $15.42 | 65,143 |
2019-07-31 | $16.09 | $16.13 | $15.50 | $15.50 | $15.16 | 81,586 |
2019-07-30 | $16.01 | $16.19 | $16.01 | $16.09 | $15.74 | 55,186 |
2019-07-29 | $16.00 | $16.04 | $15.75 | $16.00 | $15.65 | 88,808 |
2019-07-26 | $15.78 | $15.92 | $15.74 | $15.80 | $15.46 | 37,469 |
2019-07-25 | $16.04 | $16.06 | $15.62 | $15.75 | $15.40 | 19,241 |
2019-07-24 | $15.97 | $16.03 | $15.90 | $16.00 | $15.65 | 10,676 |
2019-07-23 | $16.05 | $16.09 | $15.63 | $15.83 | $15.49 | 30,641 |
2019-07-22 | $15.93 | $16.19 | $15.85 | $16.05 | $15.70 | 23,143 |
2019-07-19 | $15.90 | $16.00 | $15.75 | $15.80 | $15.45 | 12,150 |
2019-07-18 | $15.30 | $15.87 | $15.26 | $15.83 | $15.49 | 12,860 |
2019-07-17 | $14.83 | $15.28 | $14.83 | $15.27 | $14.94 | 12,640 |
2019-07-16 | $14.71 | $14.88 | $14.71 | $14.76 | $14.44 | 9,126 |
2019-07-15 | $14.68 | $14.76 | $14.68 | $14.71 | $14.39 | 5,276 |
2019-07-12 | $14.59 | $14.70 | $14.52 | $14.65 | $14.33 | 9,667 |
2019-07-11 | $14.56 | $14.56 | $14.38 | $14.38 | $14.07 | 1,268 |
2019-07-10 | $14.38 | $14.63 | $14.38 | $14.59 | $14.27 | 9,423 |
2019-07-09 | $14.13 | $14.22 | $14.08 | $14.21 | $13.90 | 4,101 |
2019-07-08 | $14.23 | $14.25 | $14.08 | $14.19 | $13.88 | 4,409 |
2019-07-05 | $13.94 | $14.11 | $13.81 | $14.08 | $13.78 | 6,615 |
2019-07-03 | $14.27 | $14.28 | $14.20 | $14.21 | $13.90 | 2,093 |
2019-07-02 | $13.91 | $14.15 | $13.87 | $14.09 | $13.78 | 10,312 |
2019-07-01 | $13.80 | $13.95 | $13.69 | $13.69 | $13.39 | 20,554 |
2019-06-28 | $14.26 | $14.27 | $14.04 | $14.08 | $13.78 | 5,944 |
2019-06-27 | $13.97 | $14.05 | $13.91 | $13.98 | $13.68 | 4,945 |
2019-06-26 | $14.02 | $14.15 | $13.86 | $14.08 | $13.77 | 25,843 |
2019-06-25 | $14.52 | $14.57 | $14.02 | $14.25 | $13.94 | 27,964 |
2019-06-24 | $14.01 | $14.30 | $13.99 | $14.27 | $13.96 | 21,205 |
2019-06-21 | $13.84 | $13.88 | $13.59 | $13.82 | $13.52 | 11,656 |
2019-06-20 | $13.60 | $13.84 | $13.58 | $13.70 | $13.40 | 20,859 |
2019-06-19 | $13.05 | $13.22 | $13.05 | $13.22 | $12.93 | 4,594 |
2019-06-18 | $13.11 | $13.11 | $13.06 | $13.08 | $12.80 | 1,419 |
2019-06-17 | $13.00 | $13.00 | $12.98 | $12.99 | $12.71 | 3,156 |
2019-06-14 | $13.13 | $13.22 | $12.97 | $12.97 | $12.68 | 7,756 |
2019-06-13 | $12.85 | $12.97 | $12.85 | $12.95 | $12.67 | 7,464 |
2019-06-12 | $12.72 | $12.98 | $12.71 | $12.80 | $12.52 | 2,012 |
2019-06-11 | $12.50 | $12.61 | $12.43 | $12.61 | $12.33 | 8,120 |
2019-06-10 | $12.71 | $12.72 | $12.62 | $12.62 | $12.34 | 2,761 |
2019-06-07 | $13.05 | $13.07 | $12.83 | $12.85 | $12.57 | 7,019 |
2019-06-06 | $12.89 | $12.89 | $12.81 | $12.83 | $12.55 | 2,339 |
2019-06-05 | $12.86 | $12.96 | $12.75 | $12.78 | $12.50 | 4,121 |
2019-06-04 | $12.59 | $12.70 | $12.57 | $12.70 | $12.42 | 3,960 |
2019-06-03 | $12.55 | $12.72 | $12.43 | $12.70 | $12.42 | 16,417 |
2019-05-31 | $11.89 | $12.29 | $11.89 | $12.19 | $11.92 | 5,124 |
2019-05-30 | $11.66 | $11.73 | $11.66 | $11.73 | $11.47 | 3,238 |
2019-05-29 | $11.73 | $11.73 | $11.64 | $11.64 | $11.39 | 2,829 |
2019-05-28 | $11.52 | $11.66 | $11.42 | $11.65 | $11.40 | 2,225 |
2019-05-24 | $11.65 | $11.73 | $11.65 | $11.73 | $11.47 | 538 |
2019-05-23 | $11.74 | $11.82 | $11.65 | $11.65 | $11.40 | 1,315 |
2019-05-22 | $11.81 | $11.81 | $11.61 | $11.61 | $11.36 | 3,595 |
2019-05-21 | $11.74 | $11.86 | $11.74 | $11.85 | $11.59 | 1,390 |
2019-05-20 | $11.81 | $11.84 | $11.81 | $11.82 | $11.56 | 956 |
2019-05-17 | $11.63 | $11.86 | $11.63 | $11.86 | $11.60 | 6,580 |
2019-05-16 | $11.68 | $11.92 | $11.68 | $11.80 | $11.54 | 3,559 |
2019-05-15 | $11.97 | $12.01 | $11.96 | $11.96 | $11.70 | 1,018 |
2019-05-14 | $12.02 | $12.02 | $11.90 | $11.90 | $11.64 | 1,161 |
2019-05-13 | $11.77 | $11.98 | $11.77 | $11.98 | $11.72 | 4,951 |
2019-05-10 | $11.77 | $11.85 | $11.66 | $11.70 | $11.45 | 16,032 |
2019-05-09 | $11.81 | $11.82 | $11.67 | $11.67 | $11.42 | 21,234 |
2019-05-08 | $11.90 | $11.90 | $11.67 | $11.67 | $11.41 | 3,860 |
2019-05-07 | $11.54 | $11.86 | $11.54 | $11.84 | $11.58 | 1,637 |
2019-05-06 | $11.56 | $11.62 | $11.56 | $11.58 | $11.32 | 1,725 |
2019-05-03 | $11.58 | $11.65 | $11.56 | $11.56 | $11.31 | 6,080 |
2019-05-02 | $11.68 | $11.68 | $11.48 | $11.51 | $11.25 | 3,112 |
2019-05-01 | $11.85 | $11.92 | $11.70 | $11.70 | $11.44 | 3,611 |
2019-04-30 | $11.77 | $12.03 | $11.77 | $11.97 | $11.71 | 3,860 |
2019-04-29 | $12.20 | $12.20 | $11.82 | $11.82 | $11.56 | 2,854 |
2019-04-26 | $11.90 | $12.34 | $11.90 | $12.22 | $11.95 | 7,628 |
2019-04-25 | $11.90 | $11.90 | $11.73 | $11.83 | $11.57 | 6,653 |
2019-04-24 | $11.78 | $11.90 | $11.78 | $11.90 | $11.64 | 4,925 |
2019-04-23 | $11.87 | $11.87 | $11.77 | $11.81 | $11.56 | 2,516 |
2019-04-22 | $12.06 | $12.10 | $11.89 | $11.89 | $11.63 | 9,439 |
2019-04-18 | $12.23 | $12.23 | $12.00 | $12.03 | $11.77 | 23,412 |
2019-04-17 | $12.31 | $12.31 | $12.25 | $12.25 | $11.98 | 5,805 |
2019-04-16 | $12.46 | $12.55 | $12.27 | $12.36 | $12.09 | 6,339 |
2019-04-15 | $12.53 | $12.62 | $12.50 | $12.50 | $12.23 | 9,677 |
2019-04-12 | $12.75 | $12.76 | $12.65 | $12.65 | $12.37 | 7,373 |
2019-04-11 | $12.75 | $12.88 | $12.75 | $12.80 | $12.52 | 5,811 |
2019-04-10 | $13.06 | $13.13 | $12.75 | $12.85 | $12.57 | 11,898 |
2019-04-09 | $13.01 | $13.09 | $13.01 | $13.05 | $12.77 | 8,563 |
2019-04-08 | $13.06 | $13.14 | $12.93 | $13.00 | $12.72 | 21,111 |
2019-04-05 | $12.82 | $13.00 | $12.75 | $12.82 | $12.54 | 8,112 |
2019-04-04 | $12.61 | $12.76 | $12.56 | $12.76 | $12.48 | 13,540 |
2019-04-03 | $12.61 | $12.76 | $12.61 | $12.75 | $12.48 | 4,669 |
2019-04-02 | $12.68 | $12.68 | $12.61 | $12.64 | $12.36 | 1,793 |
2019-04-01 | $13.03 | $13.03 | $12.60 | $12.64 | $12.36 | 11,072 |
2019-03-29 | $12.89 | $12.97 | $12.86 | $12.88 | $12.60 | 8,484 |
2019-03-28 | $13.32 | $13.34 | $12.90 | $12.90 | $12.62 | 30,031 |
2019-03-27 | $13.43 | $13.49 | $13.42 | $13.44 | $13.15 | 2,150 |
2019-03-26 | $13.51 | $13.61 | $13.35 | $13.51 | $13.22 | 32,994 |
2019-03-25 | $13.44 | $13.64 | $13.44 | $13.59 | $13.29 | 12,123 |
2019-03-22 | $13.21 | $13.34 | $13.21 | $13.31 | $13.02 | 21,390 |
2019-03-21 | $13.14 | $13.16 | $13.05 | $13.16 | $12.87 | 10,901 |
2019-03-20 | $13.04 | $13.10 | $12.85 | $13.07 | $12.79 | 8,341 |
2019-03-19 | $12.99 | $13.00 | $12.86 | $12.92 | $12.64 | 8,962 |
2019-03-18 | $13.00 | $13.07 | $12.85 | $12.85 | $12.57 | 11,503 |
2019-03-15 | $12.78 | $13.10 | $12.78 | $12.96 | $12.68 | 22,378 |
2019-03-14 | $12.96 | $12.96 | $12.79 | $12.80 | $12.52 | 7,998 |
2019-03-13 | $12.99 | $13.12 | $12.99 | $13.08 | $12.80 | 3,837 |
2019-03-12 | $12.94 | $12.98 | $12.88 | $12.98 | $12.70 | 5,600 |
2019-03-11 | $12.80 | $12.80 | $12.71 | $12.75 | $12.47 | 4,039 |
2019-03-08 | $12.67 | $12.80 | $12.61 | $12.79 | $12.51 | 5,356 |
2019-03-07 | $12.36 | $12.41 | $12.36 | $12.41 | $12.13 | 3,183 |
2019-03-06 | $12.45 | $12.51 | $12.45 | $12.45 | $12.18 | 2,083 |
2019-03-05 | $12.52 | $12.55 | $12.49 | $12.49 | $12.21 | 6,133 |
2019-03-04 | $12.56 | $12.58 | $12.50 | $12.50 | $12.23 | 18,759 |
2019-03-01 | $12.82 | $12.86 | $12.52 | $12.54 | $12.27 | 10,814 |
2019-02-28 | $12.93 | $12.93 | $12.82 | $12.85 | $12.57 | 8,062 |
2019-02-27 | $13.06 | $13.10 | $12.89 | $12.98 | $12.70 | 6,886 |
2019-02-26 | $13.01 | $13.09 | $13.00 | $13.09 | $12.80 | 1,140 |
2019-02-25 | $13.01 | $13.14 | $13.01 | $13.10 | $12.81 | 8,357 |
2019-02-22 | $13.10 | $13.12 | $13.07 | $13.10 | $12.81 | 5,550 |
2019-02-21 | $13.05 | $13.06 | $12.88 | $12.95 | $12.67 | 7,853 |
2019-02-20 | $12.95 | $13.12 | $12.90 | $13.08 | $12.79 | 6,914 |
2019-02-19 | $12.77 | $12.90 | $12.75 | $12.88 | $12.60 | 12,947 |
2019-02-15 | $12.53 | $12.53 | $12.36 | $12.51 | $12.24 | 9,377 |
2019-02-14 | $12.27 | $12.40 | $12.27 | $12.37 | $12.10 | 10,464 |
2019-02-13 | $12.57 | $12.58 | $12.33 | $12.34 | $12.07 | 9,142 |
2019-02-12 | $12.65 | $12.73 | $12.50 | $12.50 | $12.23 | 7,279 |
2019-02-11 | $12.54 | $12.63 | $12.51 | $12.52 | $12.25 | 25,857 |
2019-02-08 | $12.51 | $12.51 | $12.48 | $12.50 | $12.23 | 10,492 |
2019-02-07 | $12.57 | $12.57 | $12.31 | $12.39 | $12.12 | 7,420 |
2019-02-06 | $12.58 | $12.58 | $12.46 | $12.52 | $12.25 | 21,506 |
2019-02-05 | $12.52 | $12.60 | $12.52 | $12.60 | $12.33 | 4,194 |
2019-02-04 | $12.61 | $12.71 | $12.56 | $12.57 | $12.30 | 9,116 |
2019-02-01 | $12.59 | $12.64 | $12.54 | $12.64 | $12.36 | 4,059 |
2019-01-31 | $12.64 | $12.65 | $12.63 | $12.65 | $12.37 | 9,452 |
2019-01-30 | $12.20 | $12.47 | $12.18 | $12.45 | $12.18 | 20,155 |
2019-01-29 | $12.05 | $12.35 | $12.05 | $12.31 | $12.04 | 13,301 |
2019-01-28 | $11.91 | $11.93 | $11.82 | $11.92 | $11.66 | 9,309 |
2019-01-25 | $11.80 | $11.80 | $11.72 | $11.77 | $11.51 | 3,693 |
2019-01-24 | $11.55 | $11.58 | $11.31 | $11.47 | $11.22 | 5,932 |
2019-01-23 | $11.32 | $11.55 | $11.32 | $11.49 | $11.24 | 1,968 |
2019-01-22 | $11.24 | $11.45 | $11.16 | $11.39 | $11.14 | 3,584 |
2019-01-18 | $11.50 | $11.53 | $11.29 | $11.30 | $11.05 | 6,432 |
2019-01-17 | $11.44 | $11.50 | $11.44 | $11.47 | $11.22 | 17,029 |
2019-01-16 | $11.51 | $11.58 | $11.51 | $11.58 | $11.32 | 4,051 |
2019-01-15 | $11.65 | $11.65 | $11.47 | $11.54 | $11.28 | 4,841 |
2019-01-14 | $11.70 | $11.75 | $11.69 | $11.70 | $11.45 | 3,485 |
2019-01-11 | $11.86 | $11.89 | $11.57 | $11.61 | $11.36 | 16,203 |
2019-01-10 | $11.80 | $11.84 | $11.67 | $11.71 | $11.45 | 2,966 |
2019-01-09 | $11.68 | $11.90 | $11.68 | $11.86 | $11.60 | 9,035 |
2019-01-08 | $11.48 | $11.65 | $11.48 | $11.65 | $11.40 | 3,509 |
2019-01-07 | $11.72 | $11.75 | $11.60 | $11.63 | $11.37 | 19,163 |
2019-01-04 | $11.40 | $11.70 | $11.20 | $11.66 | $11.41 | 13,668 |
2019-01-03 | $11.48 | $11.70 | $11.43 | $11.67 | $11.42 | 7,165 |
2019-01-02 | $11.50 | $11.52 | $11.39 | $11.48 | $11.23 | 5,613 |
2018-12-31 | $11.24 | $11.41 | $11.20 | $11.41 | $11.16 | 15,091 |
2018-12-28 | $11.40 | $11.46 | $11.27 | $11.29 | $11.04 | 8,021 |
2018-12-27 | $11.34 | $11.44 | $11.19 | $11.31 | $11.01 | 21,339 |
2018-12-26 | $11.57 | $11.57 | $11.14 | $11.14 | $10.85 | 2,012 |
2018-12-24 | $11.26 | $11.36 | $11.26 | $11.34 | $11.04 | 69,886 |
2018-12-21 | $11.18 | $11.24 | $10.93 | $11.04 | $10.75 | 5,498 |
2018-12-20 | $11.09 | $11.23 | $10.93 | $11.22 | $10.92 | 14,575 |
2018-12-19 | $11.27 | $11.48 | $10.90 | $10.90 | $10.61 | 8,337 |
2018-12-18 | $10.98 | $11.27 | $10.97 | $11.25 | $10.95 | 5,843 |
2018-12-17 | $10.97 | $11.00 | $10.90 | $11.00 | $10.71 | 5,248 |
2018-12-14 | $10.84 | $10.92 | $10.84 | $10.92 | $10.63 | 1,240 |
2018-12-13 | $10.82 | $10.85 | $10.77 | $10.82 | $10.53 | 3,095 |
2018-12-12 | $10.44 | $10.82 | $10.44 | $10.82 | $10.53 | 5,879 |
2018-12-11 | $10.66 | $10.75 | $10.64 | $10.75 | $10.46 | 2,331 |
2018-12-10 | $10.58 | $10.82 | $10.56 | $10.73 | $10.45 | 2,758 |
2018-12-07 | $10.56 | $10.71 | $10.50 | $10.71 | $10.43 | 6,793 |
2018-12-06 | $10.49 | $10.56 | $10.48 | $10.48 | $10.20 | 3,144 |
2018-12-04 | $10.52 | $10.62 | $10.46 | $10.52 | $10.24 | 3,061 |
2018-12-03 | $10.29 | $10.44 | $10.29 | $10.44 | $10.17 | 4,069 |
2018-11-30 | $10.11 | $10.20 | $10.10 | $10.20 | $9.93 | 9,718 |
2018-11-29 | $10.40 | $10.49 | $10.28 | $10.29 | $10.02 | 4,407 |
2018-11-28 | $10.02 | $10.28 | $10.02 | $10.28 | $10.01 | 4,840 |
2018-11-27 | $10.11 | $10.13 | $10.02 | $10.09 | $9.82 | 21,519 |
2018-11-26 | $10.40 | $10.44 | $10.32 | $10.32 | $10.05 | 10,906 |
2018-11-23 | $10.58 | $10.58 | $10.45 | $10.45 | $10.17 | 2,898 |
2018-11-21 | $10.62 | $10.62 | $10.61 | $10.61 | $10.33 | 476 |
2018-11-20 | $10.50 | $10.50 | $10.22 | $10.45 | $10.18 | 47,623 |
2018-11-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.22 | 427 |
2018-11-16 | $10.50 | $10.50 | $10.21 | $10.37 | $10.10 | 5,841 |
2018-11-15 | $10.05 | $10.30 | $10.05 | $10.26 | $9.99 | 5,430 |
2018-11-14 | $10.14 | $10.57 | $10.07 | $10.13 | $9.86 | 4,616 |
2018-11-13 | $10.12 | $10.14 | $10.03 | $10.05 | $9.78 | 3,465 |
2018-11-12 | $10.46 | $10.46 | $10.15 | $10.16 | $9.89 | 9,283 |
2018-11-09 | $10.50 | $10.55 | $10.48 | $10.48 | $10.21 | 5,139 |
2018-11-08 | $10.71 | $10.71 | $10.52 | $10.55 | $10.27 | 7,067 |
2018-11-07 | $10.90 | $10.90 | $10.72 | $10.74 | $10.46 | 4,553 |
2018-11-06 | $10.71 | $10.71 | $10.62 | $10.69 | $10.40 | 5,418 |
2018-11-05 | $10.66 | $10.75 | $10.66 | $10.69 | $10.40 | 771 |
2018-11-02 | $10.85 | $10.91 | $10.85 | $10.87 | $10.58 | 4,455 |
2018-11-01 | $10.67 | $10.87 | $10.65 | $10.83 | $10.54 | 7,996 |
2018-10-31 | $10.51 | $10.53 | $10.48 | $10.48 | $10.20 | 3,295 |
2018-10-30 | $10.47 | $10.60 | $10.47 | $10.50 | $10.22 | 1,031 |
2018-10-29 | $10.53 | $10.84 | $10.51 | $10.55 | $10.27 | 12,262 |
2018-10-26 | $10.75 | $10.75 | $10.63 | $10.65 | $10.37 | 4,279 |
2018-10-25 | $11.05 | $11.05 | $10.61 | $10.61 | $10.33 | 3,039 |
2018-10-24 | $11.00 | $11.05 | $11.00 | $11.00 | $10.71 | 5,684 |
2018-10-23 | $11.14 | $11.46 | $11.00 | $11.07 | $10.78 | 9,797 |
2018-10-22 | $10.97 | $11.02 | $10.97 | $11.02 | $10.72 | 2,161 |
2018-10-19 | $11.16 | $11.16 | $11.10 | $11.10 | $10.81 | 6,167 |
2018-10-18 | $11.02 | $11.11 | $11.02 | $11.04 | $10.75 | 3,440 |
2018-10-17 | $11.10 | $11.12 | $11.01 | $11.08 | $10.79 | 4,353 |
2018-10-16 | $11.20 | $11.25 | $11.02 | $11.14 | $10.84 | 12,510 |
2018-10-15 | $11.13 | $11.18 | $11.08 | $11.13 | $10.83 | 2,849 |
2018-10-12 | $11.01 | $11.18 | $11.01 | $11.02 | $10.73 | 34,140 |
2018-10-11 | $10.56 | $11.01 | $10.56 | $10.99 | $10.69 | 6,400 |
2018-10-10 | $10.26 | $10.42 | $10.24 | $10.42 | $10.15 | 2,241 |
2018-10-09 | $10.54 | $10.58 | $10.45 | $10.49 | $10.21 | 13,243 |
2018-10-08 | $10.57 | $10.65 | $10.54 | $10.64 | $10.36 | 6,682 |
2018-10-05 | $10.70 | $10.71 | $10.43 | $10.54 | $10.26 | 5,827 |
2018-10-04 | $10.70 | $10.78 | $10.70 | $10.70 | $10.42 | 2,505 |
2018-10-03 | $10.75 | $10.75 | $10.70 | $10.70 | $10.42 | 13,509 |
2018-10-02 | $10.57 | $10.78 | $10.57 | $10.69 | $10.41 | 6,872 |
2018-10-01 | $10.50 | $10.56 | $10.43 | $10.50 | $10.22 | 3,590 |
2018-09-28 | $10.49 | $10.59 | $10.49 | $10.57 | $10.29 | 3,453 |
2018-09-27 | $10.54 | $10.57 | $10.47 | $10.47 | $10.19 | 2,877 |
2018-09-26 | $10.81 | $10.82 | $10.63 | $10.63 | $10.35 | 5,954 |
2018-09-25 | $10.98 | $10.98 | $10.84 | $10.86 | $10.57 | 2,649 |
2018-09-24 | $10.93 | $10.93 | $10.79 | $10.79 | $10.51 | 3,943 |
2018-09-21 | $10.95 | $10.99 | $10.84 | $10.90 | $10.61 | 4,143 |
2018-09-20 | $10.86 | $10.92 | $10.86 | $10.92 | $10.63 | 1,017 |
2018-09-19 | $10.77 | $10.90 | $10.77 | $10.89 | $10.60 | 8,384 |
2018-09-18 | $10.60 | $10.69 | $10.59 | $10.65 | $10.37 | 2,418 |
2018-09-17 | $10.58 | $10.60 | $10.50 | $10.59 | $10.31 | 1,513 |
2018-09-14 | $10.50 | $10.51 | $10.45 | $10.45 | $10.17 | 3,896 |
2018-09-13 | $10.72 | $10.72 | $10.42 | $10.44 | $10.17 | 4,444 |
2018-09-12 | $10.16 | $10.50 | $10.16 | $10.49 | $10.21 | 5,227 |
2018-09-11 | $10.02 | $10.13 | $9.95 | $10.09 | $9.82 | 6,908 |
2018-09-10 | $10.34 | $10.34 | $10.15 | $10.17 | $9.91 | 3,982 |
2018-09-07 | $10.34 | $10.39 | $10.00 | $10.34 | $10.07 | 8,942 |
2018-09-06 | $10.47 | $10.49 | $10.41 | $10.41 | $10.14 | 3,887 |
2018-09-05 | $10.51 | $10.54 | $10.44 | $10.44 | $10.16 | 13,855 |
2018-09-04 | $10.60 | $10.60 | $10.51 | $10.51 | $10.23 | 16,352 |
2018-08-31 | $10.82 | $10.89 | $10.76 | $10.76 | $10.48 | 13,623 |
2018-08-30 | $10.74 | $10.76 | $10.66 | $10.76 | $10.48 | 3,868 |
2018-08-29 | $10.87 | $10.98 | $10.85 | $10.90 | $10.61 | 7,423 |
2018-08-28 | $11.18 | $11.18 | $10.87 | $10.90 | $10.61 | 7,230 |
2018-08-27 | $11.02 | $11.50 | $10.90 | $11.15 | $10.86 | 11,696 |
2018-08-24 | $10.66 | $11.02 | $10.66 | $10.89 | $10.60 | 13,556 |
2018-08-23 | $10.95 | $10.95 | $10.53 | $10.58 | $10.30 | 5,543 |
2018-08-22 | $11.05 | $11.05 | $10.86 | $10.94 | $10.65 | 6,660 |
2018-08-21 | $10.82 | $10.88 | $10.77 | $10.86 | $10.57 | 23,458 |
2018-08-20 | $10.76 | $10.84 | $10.69 | $10.83 | $10.54 | 3,626 |
2018-08-17 | $10.41 | $10.80 | $10.41 | $10.75 | $10.47 | 13,649 |
2018-08-16 | $10.67 | $10.87 | $10.52 | $10.53 | $10.25 | 9,348 |
2018-08-15 | $11.20 | $11.20 | $10.65 | $10.65 | $10.37 | 20,231 |
2018-08-14 | $11.95 | $11.95 | $11.25 | $11.33 | $11.03 | 25,600 |
2018-08-13 | $11.83 | $11.83 | $11.42 | $11.48 | $11.18 | 87,492 |
2018-08-10 | $11.94 | $11.94 | $11.91 | $11.93 | $11.61 | 4,976 |
2018-08-09 | $12.01 | $12.01 | $11.93 | $11.98 | $11.66 | 4,031 |
2018-08-08 | $12.01 | $12.01 | $11.97 | $12.00 | $11.68 | 2,901 |
2018-08-07 | $12.31 | $12.31 | $12.03 | $12.03 | $11.71 | 5,519 |
2018-08-06 | $12.31 | $12.31 | $12.13 | $12.22 | $11.89 | 5,321 |
2018-08-03 | $12.25 | $12.36 | $12.19 | $12.28 | $11.96 | 6,028 |
2018-08-02 | $12.35 | $12.35 | $12.10 | $12.19 | $11.87 | 5,373 |
2018-08-01 | $12.36 | $12.37 | $12.34 | $12.37 | $12.04 | 848 |
2018-07-31 | $12.45 | $12.46 | $12.38 | $12.38 | $12.05 | 1,404 |
2018-07-30 | $12.52 | $12.52 | $12.36 | $12.40 | $12.07 | 1,443 |
2018-07-27 | $12.60 | $12.60 | $12.44 | $12.52 | $12.19 | 4,613 |
2018-07-26 | $12.45 | $12.65 | $12.45 | $12.55 | $12.22 | 2,049 |
2018-07-25 | $12.42 | $12.67 | $12.42 | $12.67 | $12.34 | 10,110 |
2018-07-24 | $12.61 | $12.61 | $12.46 | $12.53 | $12.20 | 6,142 |
2018-07-23 | $12.55 | $12.58 | $12.55 | $12.55 | $12.22 | 4,917 |
2018-07-20 | $12.78 | $12.78 | $12.57 | $12.63 | $12.30 | 2,487 |
2018-07-19 | $12.61 | $12.66 | $12.57 | $12.65 | $12.32 | 2,454 |
2018-07-18 | $12.70 | $12.79 | $12.70 | $12.71 | $12.37 | 2,029 |
2018-07-17 | $12.60 | $12.65 | $12.60 | $12.65 | $12.32 | 1,639 |
2018-07-16 | $12.62 | $12.68 | $12.61 | $12.62 | $12.29 | 5,432 |
2018-07-13 | $12.80 | $12.80 | $12.63 | $12.77 | $12.43 | 3,295 |
2018-07-12 | $12.81 | $12.94 | $12.80 | $12.81 | $12.47 | 3,955 |
2018-07-11 | $12.92 | $12.93 | $12.80 | $12.81 | $12.47 | 3,799 |
2018-07-10 | $12.98 | $13.01 | $12.93 | $12.93 | $12.59 | 2,004 |
2018-07-09 | $13.02 | $13.05 | $12.99 | $12.99 | $12.65 | 10,629 |
2018-07-06 | $12.99 | $13.00 | $12.99 | $12.99 | $12.64 | 1,394 |
2018-07-05 | $13.00 | $13.00 | $12.88 | $12.98 | $12.64 | 8,582 |
2018-07-03 | $12.89 | $12.99 | $12.89 | $12.95 | $12.61 | 4,725 |
2018-07-02 | $12.69 | $12.91 | $12.69 | $12.81 | $12.47 | 12,262 |
2018-06-29 | $12.68 | $12.75 | $12.68 | $12.72 | $12.39 | 2,980 |
2018-06-28 | $12.57 | $12.75 | $12.57 | $12.65 | $12.32 | 1,306 |
2018-06-27 | $12.57 | $12.69 | $12.55 | $12.56 | $12.23 | 3,506 |
2018-06-26 | $12.65 | $12.87 | $12.65 | $12.76 | $12.42 | 4,599 |
2018-06-25 | $12.63 | $12.85 | $12.60 | $12.74 | $12.41 | 1,338 |
2018-06-22 | $12.59 | $12.90 | $12.58 | $12.80 | $12.46 | 4,674 |
2018-06-21 | $12.62 | $12.69 | $12.57 | $12.67 | $12.34 | 3,069 |
2018-06-20 | $12.76 | $12.76 | $12.71 | $12.71 | $12.37 | 1,920 |
2018-06-19 | $12.71 | $12.83 | $12.71 | $12.77 | $12.44 | 1,529 |
2018-06-18 | $12.88 | $12.96 | $12.75 | $12.92 | $12.58 | 4,889 |
2018-06-15 | $12.89 | $12.98 | $12.75 | $12.79 | $12.46 | 15,379 |
2018-06-14 | $13.05 | $13.05 | $12.94 | $13.00 | $12.66 | 7,672 |
2018-06-13 | $13.00 | $13.04 | $12.92 | $12.98 | $12.64 | 5,576 |
2018-06-12 | $12.90 | $13.05 | $12.76 | $12.88 | $12.54 | 6,444 |
2018-06-11 | $13.03 | $13.04 | $12.98 | $13.00 | $12.66 | 7,035 |
2018-06-08 | $13.00 | $13.01 | $12.95 | $12.95 | $12.61 | 3,808 |
2018-06-07 | $12.93 | $13.02 | $12.85 | $12.96 | $12.61 | 3,151 |
2018-06-06 | $12.90 | $12.99 | $12.90 | $12.98 | $12.64 | 2,378 |
2018-06-05 | $12.99 | $12.99 | $12.86 | $12.86 | $12.52 | 1,513 |
2018-06-04 | $12.91 | $13.01 | $12.79 | $13.01 | $12.67 | 2,685 |
2018-06-01 | $12.69 | $12.80 | $12.55 | $12.71 | $12.37 | 5,957 |
2018-05-31 | $12.82 | $12.89 | $12.70 | $12.83 | $12.49 | 9,215 |
2018-05-30 | $12.77 | $12.90 | $12.77 | $12.90 | $12.56 | 2,689 |
2018-05-29 | $12.83 | $12.94 | $12.73 | $12.82 | $12.48 | 19,468 |
2018-05-25 | $13.13 | $13.13 | $12.93 | $12.93 | $12.59 | 1,200 |
2018-05-24 | $12.96 | $13.15 | $12.95 | $13.06 | $12.72 | 3,829 |
2018-05-23 | $12.97 | $12.99 | $12.92 | $12.97 | $12.63 | 4,210 |
2018-05-22 | $13.01 | $13.02 | $13.00 | $13.00 | $12.66 | 2,807 |
2018-05-21 | $13.05 | $13.05 | $12.91 | $12.95 | $12.60 | 4,193 |
2018-05-18 | $12.91 | $13.03 | $12.90 | $12.98 | $12.64 | 64,062 |
2018-05-17 | $12.85 | $12.99 | $12.85 | $12.96 | $12.62 | 2,150 |
2018-05-16 | $13.01 | $13.01 | $12.85 | $12.87 | $12.53 | 11,946 |
2018-05-15 | $13.01 | $13.09 | $12.90 | $12.94 | $12.60 | 10,984 |
2018-05-14 | $13.35 | $13.39 | $13.25 | $13.25 | $12.90 | 8,862 |
2018-05-11 | $13.47 | $13.47 | $13.34 | $13.35 | $13.00 | 6,947 |
2018-05-10 | $13.22 | $13.38 | $13.22 | $13.33 | $12.98 | 6,403 |
2018-05-09 | $13.25 | $13.25 | $13.17 | $13.18 | $12.83 | 6,493 |
2018-05-08 | $13.10 | $13.25 | $13.00 | $13.24 | $12.89 | 14,468 |
2018-05-07 | $13.14 | $13.23 | $13.14 | $13.16 | $12.81 | 13,201 |
2018-05-04 | $12.96 | $13.20 | $12.96 | $13.11 | $12.76 | 5,844 |
2018-05-03 | $13.17 | $13.19 | $12.99 | $13.07 | $12.72 | 5,304 |
2018-05-02 | $12.87 | $13.09 | $12.85 | $12.94 | $12.60 | 5,949 |
2018-05-01 | $12.72 | $12.88 | $12.69 | $12.84 | $12.50 | 3,135 |
2018-04-30 | $12.88 | $12.88 | $12.72 | $12.77 | $12.43 | 7,422 |
2018-04-27 | $13.00 | $13.00 | $12.88 | $12.99 | $12.65 | 12,463 |
2018-04-26 | $12.98 | $13.04 | $12.85 | $12.96 | $12.62 | 36,209 |
2018-04-25 | $12.84 | $12.93 | $12.79 | $12.79 | $12.45 | 1,862 |
2018-04-24 | $12.78 | $12.95 | $12.78 | $12.89 | $12.55 | 5,722 |
2018-04-23 | $12.86 | $12.87 | $12.72 | $12.72 | $12.38 | 4,796 |
2018-04-20 | $13.00 | $13.04 | $12.85 | $13.04 | $12.70 | 3,909 |
2018-04-19 | $13.12 | $13.18 | $13.09 | $13.09 | $12.74 | 2,620 |
2018-04-18 | $13.04 | $13.15 | $13.02 | $13.11 | $12.76 | 5,666 |
2018-04-17 | $12.85 | $12.95 | $12.85 | $12.93 | $12.59 | 8,019 |
2018-04-16 | $12.79 | $12.85 | $12.76 | $12.82 | $12.48 | 1,903 |
2018-04-13 | $12.79 | $12.85 | $12.79 | $12.81 | $12.47 | 3,660 |
2018-04-12 | $12.66 | $12.78 | $12.61 | $12.68 | $12.35 | 11,118 |
2018-04-11 | $12.65 | $12.96 | $12.65 | $12.78 | $12.44 | 11,668 |
2018-04-10 | $12.55 | $12.65 | $12.55 | $12.65 | $12.32 | 2,868 |
2018-04-09 | $12.42 | $12.55 | $12.41 | $12.55 | $12.22 | 3,461 |
2018-04-06 | $12.55 | $12.55 | $12.42 | $12.51 | $12.18 | 9,866 |
2018-04-05 | $12.25 | $12.56 | $12.25 | $12.56 | $12.23 | 38,524 |
2018-04-04 | $12.55 | $12.58 | $12.38 | $12.42 | $12.09 | 11,259 |
2018-04-03 | $12.67 | $12.67 | $12.50 | $12.50 | $12.17 | 8,889 |
2018-04-02 | $12.75 | $12.75 | $12.53 | $12.65 | $12.31 | 23,784 |
2018-03-29 | $12.50 | $12.74 | $12.47 | $12.71 | $12.37 | 4,204 |
2018-03-28 | $12.57 | $12.57 | $12.34 | $12.53 | $12.20 | 4,593 |
2018-03-27 | $12.86 | $12.86 | $12.78 | $12.78 | $12.44 | 1,369 |
2018-03-26 | $12.83 | $12.98 | $12.82 | $12.94 | $12.59 | 11,623 |
2018-03-23 | $12.72 | $12.85 | $12.71 | $12.74 | $12.40 | 5,332 |
2018-03-22 | $12.61 | $12.65 | $12.51 | $12.55 | $12.22 | 688 |
2018-03-21 | $12.29 | $12.71 | $12.29 | $12.56 | $12.23 | 8,696 |
2018-03-20 | $12.41 | $12.47 | $12.41 | $12.41 | $12.08 | 2,831 |
2018-03-19 | $12.22 | $12.45 | $12.22 | $12.42 | $12.09 | 5,079 |
2018-03-16 | $12.30 | $12.48 | $12.30 | $12.44 | $12.11 | 2,206 |
2018-03-15 | $12.34 | $12.46 | $12.32 | $12.37 | $12.04 | 4,641 |
2018-03-14 | $12.44 | $12.46 | $12.37 | $12.37 | $12.04 | 3,232 |
2018-03-13 | $12.55 | $12.62 | $12.49 | $12.49 | $12.16 | 3,826 |
2018-03-12 | $12.35 | $12.44 | $12.35 | $12.44 | $12.11 | 1,053 |
2018-03-09 | $12.38 | $12.43 | $12.29 | $12.43 | $12.10 | 6,211 |
2018-03-08 | $12.51 | $12.51 | $12.25 | $12.42 | $12.09 | 725 |
2018-03-07 | $12.63 | $12.63 | $12.40 | $12.40 | $12.07 | 1,441 |
2018-03-06 | $12.50 | $12.61 | $12.50 | $12.59 | $12.26 | 6,018 |
2018-03-05 | $12.39 | $12.40 | $12.21 | $12.32 | $11.99 | 4,264 |
2018-03-02 | $12.47 | $12.54 | $12.47 | $12.47 | $12.14 | 5,836 |
2018-03-01 | $12.01 | $12.34 | $12.01 | $12.34 | $12.01 | 5,466 |
2018-02-28 | $12.14 | $12.25 | $12.14 | $12.17 | $11.85 | 4,063 |
2018-02-27 | $12.58 | $12.58 | $12.25 | $12.27 | $11.95 | 6,131 |
2018-02-26 | $12.49 | $12.69 | $12.49 | $12.64 | $12.31 | 9,750 |
2018-02-23 | $12.18 | $12.41 | $12.16 | $12.31 | $11.98 | 4,760 |
2018-02-22 | $12.18 | $12.31 | $12.18 | $12.25 | $11.93 | 6,015 |
2018-02-21 | $12.20 | $12.35 | $12.20 | $12.26 | $11.94 | 4,132 |
2018-02-20 | $12.30 | $12.30 | $12.08 | $12.24 | $11.92 | 2,808 |
2018-02-16 | $12.62 | $12.70 | $12.40 | $12.44 | $12.11 | 12,606 |
2018-02-15 | $12.66 | $12.66 | $12.58 | $12.62 | $12.28 | 1,863 |
2018-02-14 | $12.15 | $12.68 | $12.15 | $12.68 | $12.35 | 10,391 |
2018-02-13 | $12.04 | $12.09 | $12.04 | $12.07 | $11.75 | 1,449 |
2018-02-12 | $11.75 | $12.16 | $11.75 | $12.10 | $11.78 | 12,739 |
2018-02-09 | $11.85 | $11.85 | $11.40 | $11.57 | $11.26 | 28,688 |
2018-02-08 | $11.88 | $12.03 | $11.88 | $11.92 | $11.61 | 13,548 |
2018-02-07 | $12.08 | $12.08 | $11.89 | $11.89 | $11.58 | 9,729 |
2018-02-06 | $12.07 | $12.26 | $12.02 | $12.11 | $11.79 | 20,711 |
2018-02-05 | $12.30 | $12.34 | $12.04 | $12.24 | $11.92 | 16,388 |
2018-02-02 | $12.62 | $12.62 | $12.35 | $12.37 | $12.04 | 17,428 |
2018-02-01 | $12.71 | $12.75 | $12.65 | $12.74 | $12.40 | 4,216 |
2018-01-31 | $12.68 | $12.88 | $12.68 | $12.81 | $12.47 | 5,866 |
2018-01-30 | $12.73 | $12.73 | $12.54 | $12.59 | $12.26 | 7,408 |
2018-01-29 | $13.03 | $13.03 | $12.70 | $12.75 | $12.41 | 14,997 |
2018-01-26 | $13.01 | $13.15 | $13.00 | $13.06 | $12.72 | 7,256 |
2018-01-25 | $13.43 | $13.43 | $13.00 | $13.05 | $12.71 | 15,262 |
2018-01-24 | $13.25 | $13.39 | $13.18 | $13.30 | $12.95 | 20,313 |
2018-01-23 | $12.82 | $13.12 | $12.70 | $13.11 | $12.76 | 12,793 |
2018-01-22 | $12.91 | $12.91 | $12.84 | $12.84 | $12.50 | 10,178 |
2018-01-19 | $12.86 | $12.96 | $12.86 | $12.91 | $12.57 | 9,205 |
2018-01-18 | $13.07 | $13.07 | $12.84 | $12.84 | $12.50 | 12,140 |
2018-01-17 | $13.12 | $13.15 | $13.06 | $13.07 | $12.72 | 14,747 |
2018-01-16 | $13.10 | $13.17 | $13.01 | $13.12 | $12.77 | 13,544 |
2018-01-12 | $12.68 | $13.07 | $12.68 | $13.05 | $12.71 | 25,424 |
2018-01-11 | $12.68 | $12.73 | $12.61 | $12.73 | $12.39 | 5,299 |
2018-01-10 | $12.54 | $12.62 | $12.51 | $12.60 | $12.27 | 4,366 |
2018-01-09 | $12.58 | $12.58 | $12.45 | $12.50 | $12.17 | 14,475 |
2018-01-08 | $12.81 | $12.82 | $12.62 | $12.63 | $12.30 | 15,425 |
2018-01-05 | $12.85 | $12.85 | $12.78 | $12.81 | $12.47 | 11,186 |
2018-01-04 | $12.76 | $12.94 | $12.72 | $12.91 | $12.57 | 10,166 |
2018-01-03 | $12.96 | $12.96 | $12.77 | $12.84 | $12.50 | 8,807 |
2018-01-02 | $12.96 | $12.98 | $12.90 | $12.95 | $12.61 | 26,642 |
2017-12-29 | $12.89 | $13.01 | $12.82 | $13.01 | $12.67 | 20,698 |
2017-12-28 | $13.00 | $13.00 | $12.70 | $12.88 | $12.54 | 15,960 |
2017-12-27 | $13.04 | $13.04 | $12.94 | $12.99 | $12.61 | 14,859 |
2017-12-26 | $12.90 | $13.01 | $12.88 | $12.94 | $12.56 | 9,637 |
2017-12-22 | $12.89 | $12.89 | $12.74 | $12.83 | $12.46 | 20,772 |
2017-12-21 | $12.57 | $12.69 | $12.53 | $12.65 | $12.28 | 11,669 |
2017-12-20 | $12.43 | $12.60 | $12.37 | $12.54 | $12.18 | 16,350 |
2017-12-19 | $12.35 | $12.36 | $12.31 | $12.36 | $12.00 | 3,584 |
2017-12-18 | $12.35 | $12.40 | $12.27 | $12.35 | $11.99 | 4,170 |
2017-12-15 | $12.35 | $12.35 | $12.13 | $12.22 | $11.87 | 6,326 |
2017-12-14 | $12.20 | $12.25 | $12.08 | $12.19 | $11.84 | 12,284 |
2017-12-13 | $11.79 | $12.26 | $11.79 | $12.22 | $11.87 | 24,546 |
2017-12-12 | $11.85 | $11.85 | $11.75 | $11.81 | $11.47 | 9,852 |
2017-12-11 | $11.71 | $11.94 | $11.71 | $11.85 | $11.51 | 7,859 |
2017-12-08 | $11.60 | $11.84 | $11.60 | $11.81 | $11.47 | 14,081 |
2017-12-07 | $11.56 | $11.79 | $11.39 | $11.71 | $11.37 | 17,487 |
2017-12-06 | $11.97 | $11.97 | $11.80 | $11.83 | $11.49 | 29,816 |
2017-12-05 | $12.13 | $12.13 | $11.93 | $11.95 | $11.60 | 21,238 |
2017-12-04 | $12.29 | $12.29 | $12.12 | $12.12 | $11.77 | 6,572 |
2017-12-01 | $12.16 | $12.34 | $12.16 | $12.27 | $11.91 | 5,102 |
2017-11-30 | $12.25 | $12.34 | $12.18 | $12.24 | $11.88 | 8,420 |
2017-11-29 | $12.45 | $12.45 | $12.26 | $12.28 | $11.92 | 8,919 |
2017-11-28 | $12.41 | $12.55 | $12.41 | $12.47 | $12.11 | 2,391 |
2017-11-27 | $12.49 | $12.68 | $12.49 | $12.54 | $12.18 | 5,753 |
2017-11-24 | $12.65 | $12.65 | $12.40 | $12.44 | $12.08 | 3,547 |
2017-11-22 | $12.52 | $12.62 | $12.50 | $12.55 | $12.19 | 9,223 |
2017-11-21 | $12.31 | $12.46 | $12.31 | $12.45 | $12.08 | 2,162 |
2017-11-20 | $12.34 | $12.39 | $12.25 | $12.30 | $11.95 | 13,599 |
2017-11-17 | $12.44 | $12.48 | $12.27 | $12.48 | $12.12 | 11,186 |
2017-11-16 | $12.35 | $12.36 | $12.24 | $12.27 | $11.91 | 11,987 |
2017-11-15 | $12.27 | $12.36 | $12.17 | $12.30 | $11.94 | 22,001 |
2017-11-14 | $12.28 | $12.50 | $12.22 | $12.30 | $11.94 | 7,368 |
2017-11-13 | $12.42 | $12.42 | $12.25 | $12.25 | $11.90 | 10,551 |
2017-11-10 | $12.54 | $12.55 | $12.30 | $12.34 | $11.98 | 7,385 |
2017-11-09 | $12.48 | $12.74 | $12.45 | $12.54 | $12.17 | 33,401 |
2017-11-08 | $12.56 | $12.65 | $12.53 | $12.56 | $12.20 | 10,767 |
2017-11-07 | $12.59 | $12.59 | $12.40 | $12.49 | $12.12 | 6,730 |
2017-11-06 | $12.25 | $12.61 | $12.25 | $12.60 | $12.23 | 15,095 |
2017-11-03 | $12.42 | $12.42 | $12.15 | $12.24 | $11.88 | 10,416 |
2017-11-02 | $12.32 | $12.37 | $12.30 | $12.32 | $11.96 | 8,334 |
2017-11-01 | $12.30 | $12.34 | $12.20 | $12.21 | $11.86 | 17,890 |
2017-10-31 | $12.34 | $12.34 | $12.15 | $12.17 | $11.82 | 16,535 |
2017-10-30 | $12.23 | $12.34 | $12.15 | $12.30 | $11.95 | 8,214 |
2017-10-27 | $12.06 | $12.25 | $12.00 | $12.15 | $11.80 | 15,455 |
2017-10-26 | $12.25 | $12.30 | $12.05 | $12.07 | $11.72 | 21,196 |
2017-10-25 | $12.34 | $12.39 | $12.25 | $12.26 | $11.90 | 12,143 |
2017-10-24 | $12.42 | $12.50 | $12.35 | $12.36 | $12.00 | 16,302 |
2017-10-23 | $12.46 | $12.53 | $12.35 | $12.46 | $12.09 | 37,435 |
2017-10-20 | $12.61 | $12.79 | $12.50 | $12.50 | $12.14 | 31,718 |
2017-10-19 | $12.74 | $12.81 | $12.70 | $12.78 | $12.41 | 22,601 |
2017-10-18 | $12.69 | $12.86 | $12.69 | $12.71 | $12.34 | 11,243 |
2017-10-17 | $12.67 | $12.97 | $12.67 | $12.72 | $12.35 | 40,137 |
2017-10-16 | $13.14 | $13.14 | $12.75 | $12.75 | $12.38 | 55,131 |
2017-10-13 | $13.14 | $13.20 | $13.00 | $13.04 | $12.66 | 28,664 |
2017-10-12 | $13.08 | $13.14 | $12.96 | $13.08 | $12.70 | 43,125 |
2017-10-11 | $13.04 | $13.10 | $12.74 | $12.96 | $12.58 | 34,580 |
2017-10-10 | $13.15 | $13.21 | $12.95 | $12.95 | $12.57 | 57,326 |
2017-10-09 | $13.10 | $13.10 | $12.99 | $13.01 | $12.63 | 63,657 |
2017-10-06 | $12.75 | $12.97 | $12.62 | $12.89 | $12.51 | 63,747 |
2017-10-05 | $12.87 | $12.91 | $12.80 | $12.80 | $12.43 | 27,388 |
2017-10-04 | $12.78 | $12.87 | $12.78 | $12.80 | $12.43 | 52,804 |
2017-10-03 | $12.57 | $12.77 | $12.57 | $12.72 | $12.35 | 22,256 |
2017-10-02 | $12.47 | $12.60 | $12.47 | $12.60 | $12.23 | 35,721 |
2017-09-29 | $12.78 | $12.78 | $12.66 | $12.66 | $12.29 | 4,722 |
2017-09-28 | $12.65 | $12.84 | $12.64 | $12.84 | $12.47 | 4,872 |
2017-09-27 | $12.72 | $12.84 | $12.61 | $12.70 | $12.33 | 40,132 |
2017-09-26 | $12.94 | $13.10 | $12.85 | $12.85 | $12.48 | 26,634 |
2017-09-25 | $13.00 | $13.14 | $12.91 | $13.04 | $12.66 | 36,456 |
2017-09-22 | $12.91 | $13.06 | $12.90 | $12.95 | $12.57 | 45,415 |
2017-09-21 | $12.91 | $13.38 | $12.90 | $12.90 | $12.53 | 43,184 |
2017-09-20 | $13.39 | $13.43 | $12.94 | $12.95 | $12.57 | 80,430 |
2017-09-19 | $13.10 | $13.18 | $13.10 | $13.11 | $12.73 | 2,367 |
2017-09-18 | $13.20 | $13.25 | $12.94 | $12.98 | $12.61 | 15,281 |
2017-09-15 | $13.56 | $13.96 | $13.30 | $13.30 | $12.91 | 7,170 |
2017-09-14 | $13.41 | $13.47 | $13.35 | $13.40 | $13.01 | 5,359 |
2017-09-13 | $13.75 | $13.75 | $13.30 | $13.43 | $13.04 | 31,084 |
2017-09-12 | $13.37 | $13.65 | $13.37 | $13.64 | $13.24 | 8,387 |
2017-09-11 | $13.46 | $13.75 | $13.46 | $13.46 | $13.07 | 17,213 |
2017-09-08 | $14.13 | $14.13 | $13.69 | $13.74 | $13.34 | 10,340 |
2017-09-07 | $13.56 | $13.92 | $13.56 | $13.88 | $13.48 | 6,452 |
2017-09-06 | $13.87 | $13.87 | $13.55 | $13.55 | $13.16 | 9,604 |
2017-09-05 | $13.69 | $13.74 | $13.59 | $13.65 | $13.25 | 44,991 |
2017-09-01 | $13.28 | $13.51 | $13.28 | $13.48 | $13.09 | 15,158 |
2017-08-31 | $13.07 | $13.40 | $13.07 | $13.40 | $13.01 | 4,219 |
2017-08-30 | $13.21 | $13.28 | $12.93 | $13.05 | $12.67 | 21,855 |
2017-08-29 | $13.65 | $13.65 | $13.21 | $13.24 | $12.86 | 15,688 |
2017-08-28 | $12.87 | $13.17 | $12.78 | $13.14 | $12.76 | 15,527 |
2017-08-25 | $12.77 | $12.82 | $12.65 | $12.65 | $12.28 | 15,247 |
2017-08-24 | $12.66 | $12.69 | $12.54 | $12.57 | $12.20 | 9,895 |
2017-08-23 | $12.63 | $12.68 | $12.57 | $12.61 | $12.24 | 60,072 |
2017-08-22 | $12.84 | $12.84 | $12.51 | $12.52 | $12.16 | 10,023 |
2017-08-21 | $12.67 | $12.68 | $12.60 | $12.62 | $12.25 | 23,174 |
2017-08-18 | $12.61 | $12.65 | $12.43 | $12.43 | $12.07 | 2,006 |
2017-08-17 | $12.47 | $12.48 | $12.40 | $12.40 | $12.04 | 4,771 |
2017-08-16 | $12.18 | $12.42 | $12.18 | $12.42 | $12.06 | 1,362 |
2017-08-15 | $12.17 | $12.17 | $12.08 | $12.17 | $11.82 | 2,217 |
2017-08-14 | $12.42 | $12.42 | $12.32 | $12.38 | $12.02 | 5,484 |
2017-08-11 | $12.52 | $12.52 | $12.39 | $12.40 | $12.04 | 1,391 |
2017-08-10 | $12.33 | $12.38 | $12.27 | $12.36 | $12.00 | 4,551 |
2017-08-09 | $12.29 | $12.29 | $12.15 | $12.19 | $11.84 | 7,561 |
2017-08-08 | $12.01 | $12.04 | $11.90 | $11.92 | $11.57 | 5,237 |
2017-08-07 | $12.03 | $12.08 | $12.00 | $12.00 | $11.65 | 5,248 |
2017-08-04 | $12.24 | $12.24 | $12.00 | $12.00 | $11.65 | 7,952 |
2017-08-03 | $12.16 | $12.27 | $12.16 | $12.21 | $11.85 | 7,314 |
2017-08-02 | $12.30 | $12.37 | $12.30 | $12.30 | $11.94 | 6,750 |
2017-08-01 | $12.40 | $12.46 | $12.35 | $12.35 | $11.99 | 2,865 |
2017-07-31 | $12.44 | $12.44 | $12.34 | $12.36 | $12.00 | 8,410 |
2017-07-28 | $12.14 | $12.38 | $12.14 | $12.38 | $12.02 | 8,246 |
2017-07-27 | $12.10 | $12.12 | $12.02 | $12.04 | $11.69 | 2,638 |
2017-07-26 | $11.76 | $12.20 | $11.76 | $12.18 | $11.83 | 4,567 |
2017-07-25 | $12.01 | $12.01 | $11.85 | $11.85 | $11.51 | 16,448 |
2017-07-24 | $12.09 | $12.09 | $12.00 | $12.00 | $11.65 | 2,058 |
2017-07-21 | $11.96 | $12.06 | $11.94 | $12.04 | $11.69 | 20,070 |
2017-07-20 | $11.87 | $12.04 | $11.87 | $11.98 | $11.63 | 3,364 |
2017-07-19 | $11.92 | $11.95 | $11.87 | $11.87 | $11.53 | 7,780 |
2017-07-18 | $12.02 | $12.02 | $11.84 | $11.93 | $11.58 | 19,096 |
2017-07-17 | $11.84 | $11.84 | $11.66 | $11.79 | $11.45 | 20,395 |
2017-07-14 | $11.85 | $11.85 | $11.62 | $11.67 | $11.33 | 14,202 |
2017-07-13 | $11.85 | $11.85 | $11.45 | $11.56 | $11.22 | 14,594 |
2017-07-12 | $11.60 | $11.74 | $11.60 | $11.68 | $11.34 | 11,598 |
2017-07-11 | $11.41 | $11.55 | $11.38 | $11.55 | $11.21 | 26,419 |
2017-07-10 | $11.65 | $11.65 | $11.36 | $11.49 | $11.16 | 17,750 |
2017-07-07 | $11.57 | $11.58 | $11.22 | $11.34 | $11.01 | 38,631 |
2017-07-06 | $11.70 | $11.70 | $11.57 | $11.59 | $11.25 | 11,966 |
2017-07-05 | $12.25 | $12.25 | $11.57 | $11.63 | $11.29 | 22,923 |
2017-07-03 | $11.75 | $11.75 | $11.65 | $11.69 | $11.35 | 8,650 |
2017-06-30 | $11.95 | $11.95 | $11.86 | $11.92 | $11.57 | 91,451 |
2017-06-29 | $12.30 | $12.30 | $11.88 | $11.91 | $11.56 | 95,358 |
2017-06-28 | $12.10 | $12.15 | $11.99 | $12.09 | $11.74 | 45,377 |
U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) News Headlines
Recent U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) News
Similar Companies to U.S. Global GO GOLD and Precious Metal Miners ETF (GOAU) 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 | -- | -- | -- |