Global X Gold Explorers ETF (GOEX) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.35 ($0.93) 2.31%
Global X Gold Explorers ETF - Daily Information
Click for more stock information on Global X Gold Explorers ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $41.67 |
Previous Close | $41.35 |
High | $41.67 |
Low | $40.94 |
Adjusted Open | $41.67 |
Previous Adjusted Close | $41.35 |
Adjusted High | $41.67 |
Adjusted Low | $40.94 |
About Global X Gold Explorers ETF (GOEX)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the gold exploration industry. Companies economically tied to the gold exploration industry include those engaged in the exploration of gold mining projects. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is a free float-adjusted, liquidity-tested and market capitalization-weighted index that is designed to measure broad-based equity market performance of global companies involved in gold exploration, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 51 constituents, 46 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.
Invest in Global X Gold Explorers ETF (GOEX)
Historical Stock Data for Global X Gold Explorers ETF (GOEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-24 | $41.67 | $41.67 | $40.94 | $41.35 | $41.35 | 5,921 |
2025-04-23 | $40.34 | $40.91 | $39.45 | $40.42 | $40.42 | 12,853 |
2025-04-22 | $43.61 | $43.61 | $41.31 | $41.57 | $41.57 | 19,031 |
2025-04-21 | $43.41 | $44.10 | $42.69 | $43.31 | $43.31 | 29,053 |
2025-04-17 | $42.95 | $42.95 | $41.76 | $42.39 | $42.39 | 11,589 |
2025-04-16 | $42.44 | $43.44 | $42.44 | $42.80 | $42.80 | 36,502 |
2025-04-15 | $41.05 | $41.46 | $41.05 | $41.37 | $41.37 | 11,171 |
2025-04-14 | $40.47 | $41.08 | $40.47 | $40.96 | $40.96 | 108,664 |
2025-04-11 | $39.67 | $40.72 | $39.67 | $40.38 | $40.38 | 14,195 |
2025-04-10 | $37.61 | $38.87 | $37.61 | $38.62 | $38.62 | 16,483 |
2025-04-09 | $34.61 | $37.30 | $34.61 | $36.99 | $36.99 | 18,777 |
2025-04-08 | $35.88 | $35.88 | $33.62 | $33.88 | $33.88 | 27,914 |
2025-04-07 | $33.12 | $35.00 | $33.12 | $33.90 | $33.90 | 46,815 |
2025-04-04 | $36.42 | $36.42 | $33.93 | $34.20 | $34.20 | 73,728 |
2025-04-03 | $36.10 | $38.38 | $36.10 | $37.52 | $37.52 | 16,688 |
2025-04-02 | $37.57 | $37.76 | $37.25 | $37.50 | $37.50 | 14,752 |
2025-04-01 | $37.90 | $38.05 | $37.25 | $37.57 | $37.57 | 6,190 |
2025-03-31 | $38.08 | $38.11 | $36.67 | $37.99 | $37.99 | 39,637 |
2025-03-28 | $38.57 | $38.88 | $37.67 | $37.92 | $37.92 | 16,648 |
2025-03-27 | $37.51 | $38.35 | $37.51 | $38.27 | $38.27 | 11,744 |
2025-03-26 | $37.78 | $37.78 | $37.05 | $37.14 | $37.14 | 20,881 |
2025-03-25 | $37.25 | $37.75 | $37.25 | $37.44 | $37.44 | 6,154 |
2025-03-24 | $36.93 | $36.93 | $36.54 | $36.54 | $36.54 | 2,667 |
2025-03-21 | $36.69 | $36.83 | $36.54 | $36.77 | $36.77 | 9,670 |
2025-03-20 | $37.10 | $37.69 | $37.08 | $37.56 | $37.56 | 9,435 |
2025-03-19 | $37.30 | $37.76 | $36.89 | $37.59 | $37.59 | 26,522 |
2025-03-18 | $37.90 | $38.21 | $37.42 | $37.53 | $37.53 | 28,284 |
2025-03-17 | $36.65 | $37.47 | $36.65 | $37.41 | $37.41 | 20,811 |
2025-03-14 | $36.39 | $36.46 | $35.84 | $36.26 | $36.26 | 20,586 |
2025-03-13 | $34.92 | $36.07 | $34.90 | $35.86 | $35.86 | 29,753 |
2025-03-12 | $34.00 | $34.69 | $33.89 | $34.68 | $34.68 | 15,663 |
2025-03-11 | $33.41 | $34.31 | $33.41 | $34.25 | $34.25 | 13,247 |
2025-03-10 | $34.34 | $34.34 | $32.98 | $33.13 | $33.13 | 9,084 |
2025-03-07 | $34.30 | $35.09 | $33.96 | $34.76 | $34.76 | 4,942 |
2025-03-06 | $34.27 | $34.80 | $34.17 | $34.25 | $34.25 | 9,113 |
2025-03-05 | $32.91 | $34.40 | $32.91 | $34.40 | $34.40 | 8,490 |
2025-03-04 | $32.90 | $33.12 | $32.25 | $32.92 | $32.92 | 8,890 |
2025-03-03 | $33.15 | $33.65 | $32.47 | $32.54 | $32.54 | 4,062 |
2025-02-28 | $32.06 | $32.49 | $31.80 | $32.48 | $32.48 | 16,889 |
2025-02-27 | $33.34 | $33.34 | $32.40 | $32.46 | $32.46 | 5,451 |
2025-02-26 | $32.90 | $33.76 | $32.69 | $33.60 | $33.60 | 6,586 |
2025-02-25 | $33.80 | $33.80 | $32.70 | $33.19 | $33.19 | 14,929 |
2025-02-24 | $34.39 | $34.39 | $33.24 | $33.82 | $33.82 | 8,083 |
2025-02-21 | $34.93 | $34.93 | $33.58 | $33.61 | $33.61 | 13,069 |
2025-02-20 | $34.44 | $35.18 | $34.44 | $35.05 | $35.05 | 4,355 |
2025-02-19 | $34.05 | $34.22 | $34.05 | $34.15 | $34.15 | 3,218 |
2025-02-18 | $34.51 | $34.51 | $34.20 | $34.31 | $34.31 | 4,190 |
2025-02-14 | $35.85 | $35.85 | $33.82 | $33.84 | $33.84 | 10,468 |
2025-02-13 | $34.66 | $35.17 | $34.60 | $35.17 | $35.17 | 2,476 |
2025-02-12 | $34.19 | $35.05 | $34.16 | $34.76 | $34.76 | 13,694 |
2025-02-11 | $34.85 | $34.91 | $34.57 | $34.57 | $34.57 | 10,090 |
2025-02-10 | $35.20 | $35.42 | $34.91 | $35.03 | $35.03 | 11,119 |
2025-02-07 | $34.82 | $34.90 | $34.34 | $34.39 | $34.39 | 3,021 |
2025-02-06 | $35.12 | $35.12 | $34.41 | $34.73 | $34.73 | 8,489 |
2025-02-05 | $34.38 | $35.39 | $34.38 | $34.88 | $34.88 | 9,867 |
2025-02-04 | $33.83 | $34.19 | $33.78 | $34.08 | $34.08 | 5,812 |
2025-02-03 | $33.05 | $33.68 | $33.05 | $33.35 | $33.35 | 11,351 |
2025-01-31 | $33.25 | $33.44 | $32.73 | $32.86 | $32.86 | 4,526 |
2025-01-30 | $32.83 | $33.65 | $32.83 | $33.36 | $33.36 | 21,099 |
2025-01-29 | $32.02 | $32.55 | $31.88 | $32.20 | $32.20 | 2,412 |
2025-01-28 | $31.85 | $32.11 | $31.68 | $32.07 | $32.07 | 3,707 |
2025-01-27 | $32.03 | $32.03 | $31.36 | $31.58 | $31.58 | 14,216 |
2025-01-24 | $32.66 | $32.66 | $32.45 | $32.50 | $32.50 | 1,961 |
2025-01-23 | $31.97 | $32.26 | $31.79 | $32.26 | $32.26 | 3,095 |
2025-01-22 | $32.02 | $32.71 | $32.02 | $32.29 | $32.29 | 2,825 |
2025-01-21 | $32.04 | $32.35 | $31.99 | $32.26 | $32.26 | 1,423 |
2025-01-17 | $31.08 | $31.65 | $31.08 | $31.44 | $31.44 | 3,600 |
2025-01-16 | $31.74 | $31.87 | $31.46 | $31.46 | $31.46 | 1,976 |
2025-01-15 | $31.50 | $31.80 | $31.28 | $31.67 | $31.67 | 2,990 |
2025-01-14 | $30.94 | $31.49 | $30.80 | $31.49 | $31.49 | 2,274 |
2025-01-13 | $30.79 | $30.88 | $30.15 | $30.32 | $30.32 | 7,398 |
2025-01-10 | $31.77 | $31.77 | $31.02 | $31.02 | $31.02 | 3,539 |
2025-01-08 | $30.72 | $31.19 | $30.72 | $31.19 | $31.19 | 1,417 |
2025-01-07 | $30.70 | $30.84 | $30.25 | $30.43 | $30.43 | 4,385 |
2025-01-06 | $30.62 | $30.62 | $30.05 | $30.12 | $30.12 | 9,566 |
2025-01-03 | $30.68 | $30.68 | $30.39 | $30.44 | $30.44 | 7,314 |
2025-01-02 | $29.94 | $30.81 | $29.94 | $30.81 | $30.81 | 6,231 |
2024-12-31 | $29.14 | $29.44 | $29.14 | $29.43 | $29.43 | 905 |
2024-12-30 | $29.42 | $29.43 | $28.79 | $29.19 | $29.19 | 7,045 |
2024-12-27 | $29.90 | $30.25 | $29.83 | $30.19 | $29.47 | 4,291 |
2024-12-26 | $30.44 | $30.50 | $30.42 | $30.45 | $29.72 | 1,357 |
2024-12-24 | $30.09 | $30.31 | $30.09 | $30.28 | $29.56 | 2,325 |
2024-12-23 | $30.22 | $30.45 | $30.10 | $30.40 | $29.67 | 2,901 |
2024-12-20 | $30.80 | $30.96 | $30.49 | $30.49 | $30.49 | 4,979 |
2024-12-19 | $30.67 | $30.76 | $30.14 | $30.22 | $30.22 | 9,262 |
2024-12-18 | $31.97 | $32.05 | $30.38 | $30.56 | $30.56 | 11,781 |
2024-12-17 | $31.87 | $32.28 | $31.75 | $32.06 | $32.06 | 3,208 |
2024-12-16 | $32.28 | $32.41 | $32.23 | $32.33 | $32.33 | 2,438 |
2024-12-13 | $33.01 | $33.01 | $32.32 | $32.35 | $32.35 | 2,891 |
2024-12-12 | $34.04 | $34.10 | $33.36 | $33.36 | $33.36 | 8,030 |
2024-12-11 | $34.25 | $35.06 | $34.25 | $35.01 | $35.01 | 14,713 |
2024-12-10 | $34.55 | $34.55 | $34.10 | $34.19 | $34.19 | 2,802 |
2024-12-09 | $33.89 | $34.79 | $33.89 | $34.08 | $34.08 | 14,163 |
2024-12-06 | $33.14 | $33.19 | $32.77 | $32.88 | $32.88 | 3,593 |
2024-12-05 | $33.75 | $33.79 | $33.35 | $33.54 | $33.54 | 15,948 |
2024-12-04 | $33.10 | $33.35 | $33.01 | $33.17 | $33.17 | 3,777 |
2024-12-03 | $32.51 | $33.19 | $32.51 | $33.07 | $33.07 | 4,426 |
2024-12-02 | $32.21 | $32.21 | $31.97 | $32.02 | $32.02 | 8,239 |
2024-11-29 | $32.45 | $32.64 | $32.34 | $32.36 | $32.36 | 1,887 |
2024-11-27 | $32.21 | $32.32 | $32.15 | $32.15 | $32.15 | 1,086 |
2024-11-26 | $31.72 | $31.81 | $31.44 | $31.71 | $31.71 | 3,669 |
2024-11-25 | $32.21 | $32.21 | $31.34 | $31.63 | $31.63 | 9,527 |
2024-11-22 | $32.65 | $32.93 | $32.65 | $32.80 | $32.80 | 4,970 |
2024-11-21 | $32.64 | $32.66 | $32.35 | $32.66 | $32.66 | 3,014 |
2024-11-20 | $32.23 | $32.34 | $32.20 | $32.24 | $32.24 | 2,060 |
2024-11-19 | $32.10 | $32.37 | $31.88 | $32.37 | $32.37 | 8,791 |
2024-11-18 | $31.19 | $32.00 | $31.19 | $31.82 | $31.82 | 14,247 |
2024-11-15 | $30.49 | $30.76 | $30.29 | $30.32 | $30.32 | 2,197 |
2024-11-14 | $30.14 | $30.68 | $30.00 | $30.37 | $30.37 | 16,244 |
2024-11-13 | $31.20 | $31.20 | $30.40 | $30.51 | $30.51 | 8,044 |
2024-11-12 | $31.22 | $31.22 | $30.61 | $30.87 | $30.87 | 4,346 |
2024-11-11 | $32.33 | $32.33 | $29.33 | $31.35 | $31.35 | 15,349 |
2024-11-08 | $33.42 | $33.42 | $32.89 | $33.03 | $33.03 | 3,128 |
2024-11-07 | $33.29 | $33.76 | $32.86 | $33.76 | $33.76 | 6,078 |
2024-11-06 | $32.81 | $33.07 | $32.12 | $32.80 | $32.80 | 26,725 |
2024-11-05 | $34.00 | $34.10 | $33.98 | $34.10 | $34.10 | 3,037 |
2024-11-04 | $34.30 | $34.44 | $33.86 | $33.95 | $33.95 | 8,285 |
2024-11-01 | $34.73 | $34.85 | $34.02 | $34.02 | $34.02 | 7,134 |
2024-10-31 | $35.05 | $35.05 | $34.16 | $34.43 | $34.43 | 6,037 |
2024-10-30 | $35.40 | $35.62 | $34.99 | $35.33 | $35.33 | 9,288 |
2024-10-29 | $35.30 | $35.98 | $35.30 | $35.98 | $35.98 | 6,943 |
2024-10-28 | $35.12 | $35.48 | $35.12 | $35.27 | $35.27 | 1,454 |
2024-10-25 | $36.10 | $36.10 | $35.40 | $35.44 | $35.44 | 8,230 |
2024-10-24 | $36.80 | $37.07 | $35.44 | $35.98 | $35.98 | 8,761 |
2024-10-23 | $36.58 | $36.75 | $36.00 | $36.05 | $36.05 | 8,277 |
2024-10-22 | $36.85 | $37.19 | $36.85 | $37.16 | $37.16 | 5,123 |
2024-10-21 | $36.84 | $36.85 | $36.27 | $36.27 | $36.27 | 13,143 |
2024-10-18 | $35.27 | $36.44 | $35.27 | $36.14 | $36.14 | 11,799 |
2024-10-17 | $34.93 | $35.23 | $34.93 | $35.07 | $35.07 | 10,249 |
2024-10-16 | $34.87 | $34.90 | $34.52 | $34.52 | $34.52 | 2,791 |
2024-10-15 | $34.08 | $34.29 | $34.08 | $34.28 | $34.28 | 4,249 |
2024-10-14 | $33.63 | $33.67 | $33.32 | $33.67 | $33.67 | 2,690 |
2024-10-11 | $33.60 | $33.74 | $33.52 | $33.52 | $33.52 | 3,176 |
2024-10-10 | $32.45 | $33.36 | $32.45 | $33.29 | $33.29 | 2,612 |
2024-10-09 | $31.98 | $32.05 | $31.74 | $32.05 | $32.05 | 2,707 |
2024-10-08 | $32.24 | $32.32 | $31.85 | $32.32 | $32.32 | 6,906 |
2024-10-07 | $32.35 | $32.35 | $31.70 | $32.22 | $32.22 | 2,713 |
2024-10-04 | $32.89 | $32.93 | $32.68 | $32.74 | $32.74 | 1,419 |
2024-10-03 | $32.95 | $32.96 | $32.65 | $32.82 | $32.82 | 4,200 |
2024-10-02 | $33.98 | $33.98 | $33.22 | $33.52 | $33.52 | 4,846 |
2024-10-01 | $33.42 | $33.75 | $33.42 | $33.75 | $33.75 | 11,023 |
2024-09-30 | $33.84 | $33.84 | $33.00 | $33.31 | $33.31 | 5,838 |
2024-09-27 | $34.69 | $34.70 | $33.63 | $33.68 | $33.68 | 2,543 |
2024-09-26 | $34.54 | $34.77 | $34.51 | $34.77 | $34.77 | 4,413 |
2024-09-25 | $34.35 | $34.65 | $34.04 | $34.12 | $34.12 | 4,026 |
2024-09-24 | $33.67 | $34.43 | $33.67 | $34.43 | $34.43 | 5,963 |
2024-09-23 | $33.99 | $33.99 | $33.49 | $33.49 | $33.49 | 3,115 |
2024-09-20 | $33.47 | $33.63 | $33.35 | $33.63 | $33.63 | 3,387 |
2024-09-19 | $33.24 | $33.39 | $32.95 | $33.05 | $33.05 | 2,394 |
2024-09-18 | $32.90 | $33.81 | $32.32 | $32.32 | $32.32 | 16,339 |
2024-09-17 | $33.18 | $33.27 | $32.50 | $32.75 | $32.75 | 4,725 |
2024-09-16 | $33.22 | $33.22 | $32.81 | $33.21 | $33.21 | 3,213 |
2024-09-13 | $33.00 | $33.47 | $32.99 | $33.39 | $33.39 | 8,444 |
2024-09-12 | $31.53 | $32.62 | $31.53 | $32.46 | $32.46 | 9,126 |
2024-09-11 | $29.96 | $30.49 | $29.96 | $30.48 | $30.48 | 3,316 |
2024-09-10 | $29.62 | $30.09 | $29.59 | $30.09 | $30.09 | 1,169 |
2024-09-09 | $29.38 | $29.52 | $29.37 | $29.52 | $29.52 | 431 |
2024-09-06 | $29.28 | $29.28 | $29.10 | $29.15 | $29.15 | 1,622 |
2024-09-05 | $30.14 | $30.40 | $30.09 | $30.09 | $30.09 | 11,094 |
2024-09-04 | $29.50 | $29.61 | $29.50 | $29.61 | $29.61 | 568 |
2024-09-03 | $30.88 | $30.88 | $29.68 | $29.86 | $29.86 | 4,211 |
2024-08-30 | $31.74 | $31.78 | $31.29 | $31.36 | $31.36 | 1,283 |
2024-08-29 | $31.46 | $31.81 | $31.46 | $31.64 | $31.64 | 1,370 |
2024-08-28 | $31.85 | $31.85 | $31.21 | $31.42 | $31.42 | 3,872 |
2024-08-27 | $31.98 | $32.14 | $31.90 | $32.14 | $32.14 | 3,641 |
2024-08-26 | $32.47 | $32.47 | $32.00 | $32.30 | $32.30 | 2,650 |
2024-08-23 | $32.10 | $32.50 | $32.10 | $32.30 | $32.30 | 3,837 |
2024-08-22 | $32.07 | $32.07 | $31.49 | $31.49 | $31.49 | 3,818 |
2024-08-21 | $31.65 | $32.59 | $31.65 | $32.59 | $32.59 | 7,240 |
2024-08-20 | $32.25 | $32.48 | $31.99 | $32.14 | $32.14 | 10,142 |
2024-08-19 | $31.10 | $31.98 | $31.10 | $31.91 | $31.91 | 4,896 |
2024-08-16 | $30.60 | $31.39 | $30.60 | $31.37 | $31.37 | 5,624 |
2024-08-15 | $30.33 | $30.33 | $29.73 | $30.11 | $30.11 | 1,001 |
2024-08-14 | $30.03 | $30.11 | $29.70 | $29.85 | $29.85 | 3,843 |
2024-08-13 | $30.01 | $30.19 | $30.01 | $30.13 | $30.13 | 1,077 |
2024-08-12 | $28.60 | $29.62 | $28.60 | $29.55 | $29.55 | 5,265 |
2024-08-09 | $28.09 | $28.34 | $28.08 | $28.28 | $28.28 | 2,238 |
2024-08-08 | $27.30 | $28.00 | $27.20 | $27.89 | $27.89 | 17,737 |
2024-08-07 | $28.31 | $28.31 | $26.98 | $27.01 | $27.01 | 16,349 |
2024-08-06 | $27.54 | $27.87 | $27.54 | $27.65 | $27.65 | 1,922 |
2024-08-05 | $27.38 | $27.64 | $26.83 | $27.50 | $27.50 | 5,750 |
2024-08-02 | $29.57 | $29.57 | $28.36 | $28.56 | $28.56 | 3,520 |
2024-08-01 | $29.91 | $29.91 | $28.71 | $29.08 | $29.08 | 8,431 |
2024-07-31 | $29.75 | $30.07 | $29.74 | $30.07 | $30.07 | 1,629 |
2024-07-30 | $29.16 | $29.39 | $29.16 | $29.39 | $29.39 | 648 |
2024-07-29 | $29.44 | $29.44 | $29.01 | $29.24 | $29.24 | 1,159 |
2024-07-26 | $29.30 | $29.33 | $29.25 | $29.30 | $29.30 | 1,645 |
2024-07-25 | $29.15 | $29.34 | $29.15 | $29.27 | $29.27 | 2,276 |
2024-07-24 | $30.93 | $31.00 | $30.02 | $30.02 | $30.02 | 2,885 |
2024-07-23 | $30.37 | $30.37 | $30.26 | $30.27 | $30.27 | 718 |
2024-07-22 | $30.38 | $30.39 | $29.90 | $30.32 | $30.32 | 4,692 |
2024-07-19 | $30.00 | $30.46 | $29.51 | $30.22 | $30.22 | 4,079 |
2024-07-18 | $31.11 | $31.25 | $30.57 | $30.57 | $30.57 | 2,275 |
2024-07-17 | $31.63 | $31.63 | $31.09 | $31.14 | $31.14 | 3,171 |
2024-07-16 | $31.09 | $31.94 | $31.09 | $31.90 | $31.90 | 2,853 |
2024-07-15 | $31.25 | $31.50 | $31.07 | $31.11 | $31.11 | 5,582 |
2024-07-12 | $30.92 | $31.64 | $30.92 | $31.47 | $31.47 | 2,924 |
2024-07-11 | $31.04 | $31.34 | $30.59 | $31.24 | $31.24 | 5,819 |
2024-07-10 | $29.86 | $30.42 | $29.86 | $30.30 | $30.30 | 3,932 |
2024-07-09 | $29.73 | $29.73 | $29.49 | $29.63 | $29.63 | 4,551 |
2024-07-08 | $29.63 | $29.63 | $29.20 | $29.57 | $29.57 | 1,873 |
2024-07-05 | $29.18 | $29.68 | $29.18 | $29.66 | $29.66 | 1,476 |
2024-07-03 | $28.85 | $28.85 | $28.63 | $28.84 | $28.84 | 744 |
2024-07-02 | $27.49 | $27.81 | $27.30 | $27.81 | $27.81 | 1,305 |
2024-07-01 | $27.66 | $27.66 | $27.48 | $27.48 | $27.48 | 907 |
2024-06-28 | $27.74 | $27.74 | $27.41 | $27.42 | $27.42 | 694 |
2024-06-27 | $27.76 | $27.77 | $27.66 | $27.77 | $27.77 | 691 |
2024-06-26 | $26.88 | $27.19 | $26.81 | $27.18 | $27.17 | 1,022 |
2024-06-25 | $27.81 | $27.81 | $27.53 | $27.53 | $27.52 | 1,118 |
2024-06-24 | $28.19 | $28.30 | $28.06 | $28.08 | $28.07 | 1,018 |
2024-06-21 | $28.00 | $28.00 | $27.82 | $27.91 | $27.91 | 940 |
2024-06-20 | $28.30 | $28.48 | $28.22 | $28.48 | $28.48 | 2,391 |
2024-06-18 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 151 |
2024-06-17 | $27.52 | $27.52 | $27.22 | $27.45 | $27.45 | 3,763 |
2024-06-14 | $27.52 | $27.65 | $27.46 | $27.52 | $27.52 | 2,347 |
2024-06-13 | $27.93 | $27.93 | $27.12 | $27.47 | $27.47 | 2,987 |
2024-06-12 | $28.27 | $28.36 | $27.82 | $28.01 | $28.01 | 2,666 |
2024-06-11 | $27.73 | $27.73 | $27.63 | $27.65 | $27.65 | 1,294 |
2024-06-10 | $27.67 | $28.06 | $27.64 | $28.00 | $28.00 | 3,237 |
2024-06-07 | $28.66 | $28.66 | $27.61 | $27.70 | $27.70 | 5,146 |
2024-06-06 | $29.07 | $29.80 | $29.07 | $29.80 | $29.80 | 1,268 |
2024-06-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 217 |
2024-06-04 | $29.26 | $29.26 | $28.32 | $28.51 | $28.51 | 2,436 |
2024-06-03 | $29.71 | $29.71 | $29.49 | $29.66 | $29.66 | 1,622 |
2024-05-31 | $29.64 | $29.64 | $29.34 | $29.55 | $29.55 | 1,736 |
2024-05-30 | $29.46 | $29.92 | $29.46 | $29.49 | $29.49 | 7,060 |
2024-05-29 | $29.56 | $29.76 | $29.33 | $29.33 | $29.33 | 3,941 |
2024-05-28 | $29.51 | $30.00 | $29.51 | $29.85 | $29.85 | 5,004 |
2024-05-24 | $28.78 | $29.12 | $28.78 | $28.92 | $28.92 | 2,210 |
2024-05-23 | $29.06 | $29.19 | $28.44 | $28.54 | $28.54 | 8,541 |
2024-05-22 | $30.10 | $30.10 | $29.14 | $29.22 | $29.22 | 3,518 |
2024-05-21 | $30.60 | $30.65 | $30.30 | $30.39 | $30.39 | 3,724 |
2024-05-20 | $30.46 | $30.77 | $30.08 | $30.64 | $30.64 | 12,579 |
2024-05-17 | $29.37 | $30.46 | $29.37 | $30.46 | $30.46 | 10,203 |
2024-05-16 | $28.90 | $29.18 | $28.62 | $29.04 | $29.04 | 11,793 |
2024-05-15 | $28.50 | $29.00 | $28.09 | $28.93 | $28.93 | 7,740 |
2024-05-14 | $28.16 | $28.31 | $28.16 | $28.31 | $28.31 | 619 |
2024-05-13 | $28.20 | $28.29 | $27.79 | $27.90 | $27.90 | 2,666 |
2024-05-10 | $28.75 | $28.75 | $28.48 | $28.54 | $28.54 | 3,102 |
2024-05-09 | $27.82 | $28.60 | $27.82 | $28.60 | $28.60 | 5,926 |
2024-05-08 | $27.71 | $27.85 | $27.71 | $27.71 | $27.71 | 1,742 |
2024-05-07 | $27.52 | $27.90 | $27.52 | $27.70 | $27.70 | 4,745 |
2024-05-06 | $27.61 | $27.73 | $27.37 | $27.52 | $27.52 | 7,682 |
2024-05-03 | $27.00 | $27.00 | $26.68 | $26.97 | $26.97 | 5,279 |
2024-05-02 | $26.80 | $27.07 | $26.66 | $27.07 | $27.07 | 1,506 |
2024-05-01 | $26.74 | $27.56 | $26.73 | $27.10 | $27.10 | 2,560 |
2024-04-30 | $27.36 | $27.36 | $26.62 | $26.63 | $26.63 | 4,159 |
2024-04-29 | $27.74 | $28.08 | $27.74 | $27.97 | $27.97 | 3,530 |
2024-04-26 | $27.61 | $27.65 | $27.51 | $27.65 | $27.65 | 980 |
2024-04-25 | $26.81 | $27.55 | $26.68 | $27.51 | $27.51 | 6,394 |
2024-04-24 | $27.03 | $27.03 | $26.95 | $27.02 | $27.02 | 1,267 |
2024-04-23 | $26.70 | $27.31 | $26.70 | $27.27 | $27.27 | 1,805 |
2024-04-22 | $27.11 | $27.24 | $26.60 | $26.73 | $26.73 | 11,669 |
2024-04-19 | $27.91 | $28.23 | $27.79 | $28.05 | $28.05 | 6,555 |
2024-04-18 | $27.75 | $28.00 | $27.55 | $27.57 | $27.57 | 2,028 |
2024-04-17 | $28.01 | $28.02 | $27.51 | $27.71 | $27.71 | 3,601 |
2024-04-16 | $27.26 | $27.55 | $26.87 | $27.24 | $27.24 | 4,921 |
2024-04-15 | $27.75 | $27.81 | $26.84 | $27.33 | $27.33 | 32,279 |
2024-04-12 | $28.54 | $29.24 | $27.32 | $27.62 | $27.62 | 21,421 |
2024-04-11 | $27.99 | $28.26 | $27.60 | $28.18 | $28.18 | 2,899 |
2024-04-10 | $27.51 | $27.90 | $27.33 | $27.62 | $27.62 | 8,507 |
2024-04-09 | $28.45 | $28.70 | $28.17 | $28.31 | $28.31 | 7,818 |
2024-04-08 | $28.24 | $28.24 | $27.65 | $27.97 | $27.97 | 8,596 |
2024-04-05 | $27.57 | $28.24 | $27.32 | $28.09 | $28.09 | 13,198 |
2024-04-04 | $27.58 | $27.66 | $27.10 | $27.10 | $27.10 | 6,450 |
2024-04-03 | $26.97 | $27.54 | $26.97 | $27.53 | $27.53 | 6,224 |
2024-04-02 | $26.73 | $27.02 | $26.46 | $26.84 | $26.84 | 7,996 |
2024-04-01 | $26.71 | $26.81 | $26.39 | $26.52 | $26.52 | 10,545 |
2024-03-28 | $25.86 | $26.47 | $25.86 | $26.37 | $26.37 | 6,686 |
2024-03-27 | $25.33 | $25.70 | $25.33 | $25.70 | $25.70 | 3,727 |
2024-03-26 | $25.13 | $25.13 | $24.93 | $24.98 | $24.98 | 1,448 |
2024-03-25 | $25.03 | $25.12 | $24.77 | $24.77 | $24.77 | 3,325 |
2024-03-22 | $24.78 | $24.78 | $24.41 | $24.41 | $24.41 | 1,549 |
2024-03-21 | $25.39 | $25.68 | $24.91 | $24.94 | $24.94 | 8,193 |
2024-03-20 | $24.11 | $25.37 | $24.11 | $25.26 | $25.26 | 18,228 |
2024-03-19 | $24.30 | $24.30 | $24.06 | $24.10 | $24.10 | 2,877 |
2024-03-18 | $24.61 | $24.69 | $24.43 | $24.46 | $24.46 | 3,101 |
2024-03-15 | $24.59 | $24.70 | $24.56 | $24.65 | $24.65 | 2,067 |
2024-03-14 | $24.87 | $24.87 | $24.49 | $24.59 | $24.59 | 3,198 |
2024-03-13 | $24.78 | $25.15 | $24.78 | $25.02 | $25.02 | 6,209 |
2024-03-12 | $24.44 | $24.60 | $24.14 | $24.60 | $24.60 | 2,918 |
2024-03-11 | $24.55 | $24.94 | $24.55 | $24.79 | $24.79 | 5,992 |
2024-03-08 | $25.03 | $25.03 | $24.58 | $24.58 | $24.58 | 2,741 |
2024-03-07 | $24.75 | $24.75 | $24.49 | $24.63 | $24.63 | 2,667 |
2024-03-06 | $24.09 | $24.53 | $24.09 | $24.19 | $24.19 | 5,503 |
2024-03-05 | $23.81 | $24.16 | $23.71 | $23.73 | $23.73 | 8,538 |
2024-03-04 | $22.78 | $23.72 | $22.69 | $23.50 | $23.50 | 29,504 |
2024-03-01 | $21.60 | $22.56 | $21.60 | $22.54 | $22.54 | 12,904 |
2024-02-29 | $21.61 | $21.67 | $21.59 | $21.67 | $21.67 | 2,171 |
2024-02-28 | $21.29 | $21.29 | $21.05 | $21.15 | $21.15 | 4,091 |
2024-02-27 | $21.57 | $21.57 | $21.44 | $21.49 | $21.49 | 2,193 |
2024-02-26 | $21.64 | $21.64 | $21.45 | $21.63 | $21.63 | 9,317 |
2024-02-23 | $21.67 | $22.01 | $21.47 | $21.94 | $21.94 | 10,935 |
2024-02-22 | $21.92 | $21.97 | $21.60 | $21.61 | $21.61 | 7,660 |
2024-02-21 | $22.00 | $22.00 | $21.65 | $21.92 | $21.92 | 3,144 |
2024-02-20 | $22.15 | $22.17 | $21.81 | $22.05 | $22.05 | 7,993 |
2024-02-16 | $21.97 | $22.13 | $21.92 | $22.08 | $22.08 | 1,707 |
2024-02-15 | $21.63 | $22.16 | $21.63 | $22.14 | $22.14 | 29,373 |
2024-02-14 | $21.30 | $21.48 | $21.29 | $21.46 | $21.46 | 11,254 |
2024-02-13 | $21.65 | $21.73 | $21.00 | $21.08 | $21.08 | 8,031 |
2024-02-12 | $22.41 | $22.58 | $22.35 | $22.50 | $22.50 | 4,171 |
2024-02-09 | $22.28 | $22.28 | $22.08 | $22.18 | $22.18 | 1,823 |
2024-02-08 | $22.43 | $22.47 | $22.33 | $22.44 | $22.44 | 2,507 |
2024-02-07 | $22.54 | $22.57 | $22.46 | $22.51 | $22.51 | 2,010 |
2024-02-06 | $22.46 | $22.80 | $22.42 | $22.75 | $22.75 | 9,835 |
2024-02-05 | $22.41 | $22.51 | $22.31 | $22.38 | $22.38 | 10,249 |
2024-02-02 | $23.07 | $23.07 | $22.81 | $23.04 | $23.04 | 18,113 |
2024-02-01 | $23.24 | $23.75 | $23.14 | $23.73 | $23.73 | 6,313 |
2024-01-31 | $23.60 | $23.78 | $23.03 | $23.04 | $23.04 | 3,523 |
2024-01-30 | $23.54 | $23.54 | $23.27 | $23.38 | $23.38 | 2,287 |
2024-01-29 | $23.33 | $23.47 | $23.08 | $23.45 | $23.45 | 1,185 |
2024-01-26 | $23.36 | $23.36 | $23.28 | $23.28 | $23.28 | 766 |
2024-01-25 | $23.34 | $23.47 | $23.26 | $23.46 | $23.46 | 2,719 |
2024-01-24 | $23.65 | $23.65 | $22.96 | $22.97 | $22.97 | 4,557 |
2024-01-23 | $23.02 | $23.38 | $23.02 | $23.38 | $23.38 | 4,496 |
2024-01-22 | $23.20 | $23.22 | $23.05 | $23.05 | $23.05 | 3,026 |
2024-01-19 | $22.98 | $23.25 | $22.98 | $23.22 | $23.22 | 3,777 |
2024-01-18 | $23.13 | $23.19 | $23.06 | $23.15 | $23.15 | 1,700 |
2024-01-17 | $22.66 | $22.83 | $22.65 | $22.79 | $22.79 | 11,823 |
2024-01-16 | $23.69 | $23.69 | $23.00 | $23.00 | $23.00 | 6,631 |
2024-01-12 | $24.30 | $24.50 | $24.11 | $24.15 | $24.15 | 4,955 |
2024-01-11 | $23.53 | $23.53 | $22.98 | $23.34 | $23.34 | 3,451 |
2024-01-10 | $23.46 | $23.60 | $23.40 | $23.60 | $23.60 | 1,481 |
2024-01-09 | $23.59 | $23.70 | $23.44 | $23.57 | $23.57 | 10,303 |
2024-01-08 | $23.76 | $23.88 | $23.54 | $23.83 | $23.83 | 4,213 |
2024-01-05 | $23.78 | $24.39 | $23.78 | $23.98 | $23.98 | 2,536 |
2024-01-04 | $23.99 | $24.05 | $23.90 | $23.97 | $23.97 | 1,978 |
2024-01-03 | $24.19 | $24.19 | $23.39 | $23.87 | $23.87 | 13,901 |
2024-01-02 | $25.26 | $25.26 | $24.79 | $24.79 | $24.79 | 10,328 |
2023-12-29 | $25.24 | $25.37 | $25.23 | $25.26 | $25.26 | 2,135 |
2023-12-28 | $25.83 | $26.04 | $25.51 | $25.51 | $25.51 | 6,078 |
2023-12-27 | $26.10 | $26.38 | $26.10 | $26.27 | $26.27 | 4,238 |
2023-12-26 | $26.06 | $26.06 | $25.84 | $25.94 | $25.94 | 2,167 |
2023-12-22 | $25.99 | $26.56 | $25.90 | $26.06 | $26.06 | 8,328 |
2023-12-21 | $25.60 | $25.61 | $25.60 | $25.61 | $25.61 | 213 |
2023-12-20 | $25.60 | $25.70 | $25.14 | $25.15 | $25.15 | 2,235 |
2023-12-19 | $24.84 | $25.93 | $24.84 | $25.70 | $25.70 | 16,676 |
2023-12-18 | $24.68 | $25.13 | $24.67 | $24.81 | $24.81 | 11,503 |
2023-12-15 | $24.97 | $25.16 | $24.80 | $24.83 | $24.83 | 2,025 |
2023-12-14 | $25.09 | $25.57 | $24.93 | $25.21 | $25.21 | 3,516 |
2023-12-13 | $23.29 | $24.87 | $23.29 | $24.87 | $24.87 | 6,845 |
2023-12-12 | $23.58 | $23.62 | $23.22 | $23.27 | $23.27 | 3,146 |
2023-12-11 | $23.92 | $23.93 | $23.70 | $23.85 | $23.85 | 4,856 |
2023-12-08 | $24.47 | $24.47 | $24.13 | $24.37 | $24.37 | 4,260 |
2023-12-07 | $24.76 | $24.76 | $24.61 | $24.73 | $24.73 | 1,288 |
2023-12-06 | $25.10 | $25.27 | $25.02 | $25.02 | $25.02 | 1,313 |
2023-12-05 | $25.12 | $25.45 | $24.90 | $24.94 | $24.94 | 5,967 |
2023-12-04 | $25.84 | $25.87 | $25.27 | $25.50 | $25.50 | 16,383 |
2023-12-01 | $25.72 | $26.31 | $25.72 | $26.26 | $26.26 | 5,750 |
2023-11-30 | $25.35 | $25.54 | $25.16 | $25.48 | $25.48 | 8,544 |
2023-11-29 | $25.58 | $25.75 | $25.23 | $25.44 | $25.44 | 4,513 |
2023-11-28 | $24.61 | $25.41 | $24.59 | $25.32 | $25.32 | 15,426 |
2023-11-27 | $24.01 | $24.43 | $23.92 | $24.28 | $24.28 | 8,535 |
2023-11-24 | $23.70 | $23.88 | $23.69 | $23.72 | $23.72 | 1,966 |
2023-11-22 | $23.43 | $23.60 | $23.33 | $23.35 | $23.35 | 3,374 |
2023-11-21 | $23.36 | $23.96 | $23.36 | $23.65 | $23.65 | 4,615 |
2023-11-20 | $22.81 | $23.08 | $22.81 | $23.01 | $23.01 | 2,928 |
2023-11-17 | $23.24 | $23.30 | $23.14 | $23.14 | $23.14 | 2,359 |
2023-11-16 | $22.85 | $23.53 | $22.44 | $23.17 | $23.17 | 15,389 |
2023-11-15 | $23.24 | $23.49 | $22.80 | $22.80 | $22.80 | 2,438 |
2023-11-14 | $22.65 | $23.14 | $22.65 | $23.07 | $23.07 | 7,852 |
2023-11-13 | $21.80 | $22.12 | $21.79 | $21.88 | $21.88 | 7,397 |
2023-11-10 | $21.97 | $21.98 | $21.79 | $21.96 | $21.96 | 20,302 |
2023-11-09 | $22.45 | $22.93 | $22.37 | $22.40 | $22.40 | 4,692 |
2023-11-08 | $22.93 | $22.93 | $22.38 | $22.49 | $22.49 | 5,501 |
2023-11-07 | $23.32 | $23.32 | $22.93 | $23.07 | $23.07 | 4,227 |
2023-11-06 | $23.79 | $23.79 | $23.60 | $23.64 | $23.64 | 4,487 |
2023-11-03 | $22.97 | $23.94 | $22.97 | $23.84 | $23.84 | 13,452 |
2023-11-02 | $22.54 | $22.67 | $22.54 | $22.67 | $22.67 | 1,566 |
2023-11-01 | $22.58 | $22.61 | $22.06 | $22.39 | $22.39 | 6,599 |
2023-10-31 | $22.55 | $22.87 | $22.22 | $22.33 | $22.33 | 3,232 |
2023-10-30 | $23.06 | $23.06 | $22.73 | $22.78 | $22.78 | 4,241 |
2023-10-27 | $22.44 | $22.81 | $22.13 | $22.81 | $22.81 | 2,653 |
2023-10-26 | $22.29 | $22.29 | $21.78 | $22.23 | $22.23 | 7,978 |
2023-10-25 | $22.88 | $22.88 | $22.48 | $22.48 | $22.48 | 1,882 |
2023-10-24 | $22.79 | $23.00 | $22.76 | $22.98 | $22.98 | 1,303 |
2023-10-23 | $22.46 | $22.96 | $22.46 | $22.93 | $22.93 | 1,373 |
2023-10-20 | $23.20 | $23.68 | $23.10 | $23.10 | $23.10 | 5,194 |
2023-10-19 | $22.93 | $23.10 | $22.93 | $23.10 | $23.10 | 1,243 |
2023-10-18 | $23.53 | $23.53 | $22.91 | $23.07 | $23.07 | 1,860 |
2023-10-17 | $23.06 | $23.22 | $23.06 | $23.14 | $23.14 | 2,761 |
2023-10-16 | $22.57 | $22.80 | $22.57 | $22.80 | $22.80 | 476 |
2023-10-13 | $22.40 | $22.73 | $22.40 | $22.66 | $22.66 | 4,999 |
2023-10-12 | $21.80 | $21.80 | $21.51 | $21.51 | $21.51 | 1,100 |
2023-10-11 | $22.22 | $22.35 | $22.12 | $22.34 | $22.34 | 1,021 |
2023-10-10 | $22.11 | $22.17 | $22.11 | $22.11 | $22.11 | 643 |
2023-10-09 | $21.74 | $22.05 | $21.74 | $22.05 | $22.05 | 946 |
2023-10-06 | $21.19 | $21.50 | $21.19 | $21.46 | $21.46 | 1,545 |
2023-10-05 | $20.85 | $20.97 | $20.76 | $20.97 | $20.97 | 2,350 |
2023-10-04 | $20.87 | $20.90 | $20.71 | $20.77 | $20.77 | 2,743 |
2023-10-03 | $21.09 | $21.10 | $20.90 | $21.08 | $21.08 | 2,872 |
2023-10-02 | $21.50 | $21.50 | $21.10 | $21.16 | $21.16 | 1,914 |
2023-09-29 | $22.44 | $22.48 | $21.81 | $21.91 | $21.91 | 1,865 |
2023-09-28 | $21.95 | $22.09 | $21.88 | $22.07 | $22.07 | 6,371 |
2023-09-27 | $22.14 | $22.19 | $21.71 | $21.95 | $21.95 | 5,811 |
2023-09-26 | $22.71 | $22.71 | $22.27 | $22.32 | $22.32 | 4,313 |
2023-09-25 | $23.00 | $23.10 | $22.88 | $23.00 | $23.00 | 3,320 |
2023-09-22 | $23.45 | $23.59 | $23.20 | $23.20 | $23.20 | 2,064 |
2023-09-21 | $23.28 | $23.49 | $23.20 | $23.22 | $23.22 | 7,602 |
2023-09-20 | $24.11 | $24.23 | $23.87 | $23.87 | $23.87 | 2,831 |
2023-09-19 | $24.03 | $24.03 | $23.58 | $23.73 | $23.73 | 4,557 |
2023-09-18 | $24.00 | $24.00 | $23.80 | $24.00 | $24.00 | 4,490 |
2023-09-15 | $24.22 | $24.22 | $23.93 | $24.09 | $24.09 | 2,986 |
2023-09-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 124 |
2023-09-13 | $23.37 | $23.37 | $23.21 | $23.31 | $23.31 | 565 |
2023-09-12 | $23.68 | $23.68 | $23.49 | $23.49 | $23.49 | 2,416 |
2023-09-11 | $23.46 | $23.56 | $23.38 | $23.50 | $23.50 | 2,769 |
2023-09-08 | $23.32 | $23.33 | $23.32 | $23.33 | $23.33 | 866 |
2023-09-07 | $23.36 | $23.41 | $23.36 | $23.41 | $23.41 | 326 |
2023-09-06 | $23.70 | $23.70 | $23.46 | $23.60 | $23.60 | 6,068 |
2023-09-05 | $24.33 | $24.33 | $23.70 | $23.75 | $23.75 | 3,453 |
2023-09-01 | $24.73 | $24.73 | $24.35 | $24.39 | $24.39 | 2,635 |
2023-08-31 | $24.91 | $24.91 | $24.47 | $24.70 | $24.70 | 7,397 |
2023-08-30 | $25.06 | $25.42 | $24.80 | $24.80 | $24.80 | 3,953 |
2023-08-29 | $24.34 | $24.85 | $24.34 | $24.85 | $24.85 | 10,600 |
2023-08-28 | $23.70 | $24.33 | $23.70 | $24.33 | $24.33 | 2,373 |
2023-08-25 | $23.81 | $23.91 | $23.32 | $23.67 | $23.67 | 5,153 |
2023-08-24 | $23.64 | $24.25 | $23.62 | $23.91 | $23.91 | 4,102 |
2023-08-23 | $23.72 | $24.24 | $23.72 | $24.02 | $24.02 | 3,665 |
2023-08-22 | $23.11 | $23.19 | $22.91 | $23.18 | $23.18 | 3,116 |
2023-08-21 | $22.99 | $23.00 | $22.73 | $22.95 | $22.95 | 1,149 |
2023-08-18 | $22.73 | $22.79 | $22.72 | $22.72 | $22.72 | 950 |
2023-08-17 | $22.94 | $22.98 | $22.70 | $22.86 | $22.86 | 17,637 |
2023-08-16 | $23.13 | $23.28 | $22.93 | $22.93 | $22.93 | 4,521 |
2023-08-15 | $23.60 | $23.63 | $23.22 | $23.24 | $23.24 | 2,624 |
2023-08-14 | $23.90 | $23.94 | $23.71 | $23.85 | $23.85 | 24,227 |
2023-08-11 | $23.95 | $24.18 | $23.95 | $24.18 | $24.18 | 5,787 |
2023-08-10 | $23.98 | $24.03 | $23.69 | $23.69 | $23.69 | 1,225 |
2023-08-09 | $24.08 | $24.08 | $23.80 | $24.00 | $24.00 | 27,535 |
2023-08-08 | $24.19 | $24.21 | $23.90 | $24.21 | $24.21 | 3,296 |
2023-08-07 | $24.55 | $24.55 | $24.29 | $24.46 | $24.46 | 3,419 |
2023-08-04 | $24.78 | $24.78 | $24.65 | $24.65 | $24.65 | 608 |
2023-08-03 | $24.46 | $24.46 | $24.32 | $24.45 | $24.45 | 1,953 |
2023-08-02 | $24.84 | $24.84 | $24.28 | $24.38 | $24.38 | 5,272 |
2023-08-01 | $25.20 | $25.23 | $24.97 | $25.01 | $25.01 | 1,318 |
2023-07-31 | $25.19 | $25.92 | $25.19 | $25.76 | $25.76 | 2,882 |
2023-07-28 | $24.90 | $25.12 | $24.83 | $25.01 | $25.01 | 3,040 |
2023-07-27 | $25.96 | $25.98 | $24.88 | $24.88 | $24.88 | 8,919 |
2023-07-26 | $26.23 | $26.30 | $26.20 | $26.27 | $26.27 | 2,509 |
2023-07-25 | $26.05 | $26.17 | $25.98 | $26.17 | $26.17 | 594 |
2023-07-24 | $25.99 | $25.99 | $25.65 | $25.91 | $25.91 | 1,318 |
2023-07-21 | $26.23 | $26.23 | $26.09 | $26.11 | $26.11 | 2,430 |
2023-07-20 | $26.95 | $26.95 | $26.27 | $26.27 | $26.27 | 2,109 |
2023-07-19 | $26.92 | $27.05 | $26.92 | $26.98 | $26.98 | 1,596 |
2023-07-18 | $26.81 | $27.17 | $26.81 | $27.10 | $27.10 | 7,461 |
2023-07-17 | $26.50 | $26.66 | $26.24 | $26.66 | $26.66 | 2,514 |
2023-07-14 | $26.81 | $26.81 | $26.53 | $26.63 | $26.63 | 4,759 |
2023-07-13 | $26.66 | $26.75 | $26.53 | $26.75 | $26.75 | 2,878 |
2023-07-12 | $25.54 | $26.69 | $25.54 | $26.68 | $26.68 | 7,748 |
2023-07-11 | $25.36 | $25.44 | $25.11 | $25.25 | $25.25 | 8,583 |
2023-07-10 | $24.30 | $25.05 | $24.30 | $25.05 | $25.05 | 8,102 |
2023-07-07 | $24.19 | $24.30 | $24.19 | $24.26 | $24.26 | 1,308 |
2023-07-06 | $24.23 | $24.23 | $23.80 | $23.87 | $23.87 | 1,915 |
2023-07-05 | $24.94 | $24.94 | $24.49 | $24.49 | $24.49 | 3,731 |
2023-07-03 | $24.22 | $24.70 | $24.14 | $24.69 | $24.69 | 3,050 |
2023-06-30 | $23.90 | $24.09 | $23.90 | $24.07 | $24.07 | 3,328 |
2023-06-29 | $23.26 | $23.80 | $23.14 | $23.74 | $23.74 | 3,899 |
2023-06-28 | $23.42 | $23.52 | $23.39 | $23.44 | $23.42 | 836 |
2023-06-27 | $23.84 | $23.84 | $23.69 | $23.73 | $23.73 | 749 |
2023-06-26 | $23.99 | $24.16 | $23.99 | $24.13 | $24.13 | 1,443 |
2023-06-23 | $23.98 | $23.98 | $23.69 | $23.81 | $23.81 | 2,667 |
2023-06-22 | $24.00 | $24.00 | $23.83 | $23.97 | $23.97 | 966 |
2023-06-21 | $24.26 | $24.39 | $24.26 | $24.34 | $24.34 | 1,837 |
2023-06-20 | $24.88 | $24.88 | $24.07 | $24.34 | $24.34 | 4,689 |
2023-06-16 | $25.28 | $25.33 | $25.14 | $25.22 | $25.22 | 3,155 |
2023-06-15 | $24.61 | $24.89 | $24.61 | $24.89 | $24.89 | 1,882 |
2023-06-14 | $25.17 | $25.17 | $24.75 | $24.90 | $24.90 | 1,424 |
2023-06-13 | $25.35 | $25.53 | $25.02 | $25.02 | $25.02 | 3,737 |
2023-06-12 | $25.23 | $25.38 | $25.21 | $25.38 | $25.38 | 1,649 |
2023-06-09 | $25.84 | $25.84 | $25.40 | $25.40 | $25.40 | 2,687 |
2023-06-08 | $25.39 | $25.78 | $25.39 | $25.70 | $25.70 | 7,362 |
2023-06-07 | $26.04 | $26.04 | $25.37 | $25.38 | $25.38 | 3,234 |
2023-06-06 | $25.79 | $25.95 | $25.69 | $25.95 | $25.95 | 3,636 |
2023-06-05 | $25.48 | $25.80 | $25.48 | $25.80 | $25.80 | 1,000 |
2023-06-02 | $26.34 | $26.34 | $25.53 | $25.58 | $25.58 | 20,785 |
2023-06-01 | $25.04 | $26.32 | $25.04 | $26.32 | $26.32 | 21,901 |
2023-05-31 | $25.10 | $25.14 | $24.93 | $25.14 | $25.14 | 13,049 |
2023-05-30 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 404 |
2023-05-26 | $24.60 | $24.62 | $24.45 | $24.62 | $24.62 | 1,022 |
2023-05-25 | $24.60 | $24.67 | $24.42 | $24.42 | $24.42 | 6,553 |
2023-05-24 | $25.57 | $25.61 | $24.89 | $24.94 | $24.94 | 5,067 |
2023-05-23 | $25.69 | $25.77 | $25.69 | $25.75 | $25.75 | 508 |
2023-05-22 | $25.92 | $25.92 | $25.72 | $25.75 | $25.75 | 1,606 |
2023-05-19 | $25.81 | $25.96 | $25.80 | $25.81 | $25.81 | 2,202 |
2023-05-18 | $26.01 | $26.03 | $25.25 | $25.64 | $25.64 | 5,147 |
2023-05-17 | $26.42 | $26.42 | $26.12 | $26.36 | $26.36 | 2,142 |
2023-05-16 | $26.86 | $26.86 | $26.28 | $26.44 | $26.44 | 4,172 |
2023-05-15 | $27.34 | $27.36 | $27.28 | $27.28 | $27.28 | 719 |
2023-05-12 | $26.86 | $26.94 | $26.81 | $26.94 | $26.94 | 2,031 |
2023-05-11 | $28.06 | $28.06 | $26.85 | $26.97 | $26.97 | 13,903 |
2023-05-10 | $28.36 | $28.39 | $28.14 | $28.37 | $28.37 | 1,336 |
2023-05-09 | $28.77 | $28.89 | $28.73 | $28.82 | $28.82 | 1,647 |
2023-05-08 | $28.80 | $29.07 | $28.80 | $28.89 | $28.89 | 2,916 |
2023-05-05 | $28.32 | $28.99 | $28.15 | $28.82 | $28.82 | 12,221 |
2023-05-04 | $29.07 | $29.65 | $28.97 | $28.97 | $28.97 | 38,343 |
2023-05-03 | $28.20 | $28.51 | $28.18 | $28.43 | $28.43 | 5,113 |
2023-05-02 | $27.08 | $28.12 | $27.08 | $28.12 | $28.12 | 9,143 |
2023-05-01 | $27.80 | $28.32 | $27.37 | $27.37 | $27.37 | 62,620 |
2023-04-28 | $27.80 | $27.80 | $27.60 | $27.60 | $27.60 | 1,481 |
2023-04-27 | $27.64 | $27.84 | $27.64 | $27.84 | $27.84 | 943 |
2023-04-26 | $27.90 | $27.90 | $27.67 | $27.67 | $27.67 | 552 |
2023-04-25 | $27.52 | $27.89 | $27.52 | $27.77 | $27.77 | 2,443 |
2023-04-24 | $27.74 | $28.22 | $27.74 | $28.12 | $28.12 | 3,066 |
2023-04-21 | $28.00 | $28.07 | $27.76 | $27.98 | $27.98 | 4,001 |
2023-04-20 | $28.41 | $28.52 | $28.20 | $28.22 | $28.22 | 3,874 |
2023-04-19 | $28.75 | $28.75 | $28.40 | $28.40 | $28.40 | 4,902 |
2023-04-18 | $29.38 | $29.38 | $29.04 | $29.04 | $29.04 | 2,030 |
2023-04-17 | $29.14 | $29.14 | $28.80 | $28.85 | $28.85 | 2,924 |
2023-04-14 | $29.98 | $29.98 | $29.27 | $29.70 | $29.70 | 3,418 |
2023-04-13 | $30.00 | $30.44 | $30.00 | $30.37 | $30.37 | 4,413 |
2023-04-12 | $29.36 | $29.59 | $29.19 | $29.45 | $29.45 | 4,428 |
2023-04-11 | $28.68 | $29.46 | $28.59 | $29.12 | $29.12 | 12,047 |
2023-04-10 | $28.42 | $28.48 | $28.00 | $28.40 | $28.40 | 6,157 |
2023-04-06 | $28.73 | $28.88 | $28.01 | $28.74 | $28.74 | 7,001 |
2023-04-05 | $29.14 | $29.16 | $28.62 | $28.82 | $28.82 | 3,023 |
2023-04-04 | $28.17 | $29.02 | $28.17 | $28.85 | $28.85 | 12,863 |
2023-04-03 | $27.68 | $28.39 | $27.68 | $28.29 | $28.29 | 7,723 |
2023-03-31 | $28.20 | $28.20 | $27.70 | $27.73 | $27.73 | 5,856 |
2023-03-30 | $27.62 | $27.93 | $27.62 | $27.93 | $27.93 | 1,583 |
2023-03-29 | $27.50 | $27.64 | $27.33 | $27.33 | $27.33 | 2,332 |
2023-03-28 | $26.80 | $27.51 | $26.63 | $27.49 | $27.49 | 4,938 |
2023-03-27 | $26.31 | $26.56 | $26.26 | $26.56 | $26.56 | 3,203 |
2023-03-24 | $26.24 | $26.58 | $26.24 | $26.48 | $26.48 | 4,771 |
2023-03-23 | $26.15 | $26.67 | $26.15 | $26.35 | $26.35 | 31,538 |
2023-03-22 | $25.30 | $26.18 | $25.30 | $25.88 | $25.88 | 8,305 |
2023-03-21 | $25.67 | $25.67 | $25.00 | $25.18 | $25.18 | 4,867 |
2023-03-20 | $26.16 | $26.25 | $25.93 | $26.22 | $26.22 | 3,564 |
2023-03-17 | $25.00 | $25.89 | $24.90 | $25.52 | $25.52 | 20,766 |
2023-03-16 | $24.61 | $24.61 | $24.15 | $24.47 | $24.47 | 7,259 |
2023-03-15 | $25.09 | $25.09 | $24.53 | $24.54 | $24.54 | 1,721 |
2023-03-14 | $24.81 | $24.97 | $24.66 | $24.93 | $24.93 | 2,881 |
2023-03-13 | $24.07 | $25.06 | $24.07 | $24.81 | $24.81 | 88,259 |
2023-03-10 | $23.70 | $23.92 | $23.22 | $23.46 | $23.46 | 12,405 |
2023-03-09 | $23.57 | $23.57 | $23.08 | $23.08 | $23.08 | 644 |
2023-03-08 | $23.52 | $23.63 | $23.02 | $23.14 | $23.14 | 5,028 |
2023-03-07 | $23.96 | $24.25 | $23.22 | $23.43 | $23.43 | 10,785 |
2023-03-06 | $24.78 | $24.86 | $24.45 | $24.54 | $24.54 | 2,328 |
2023-03-03 | $24.90 | $25.22 | $24.90 | $25.20 | $25.20 | 3,199 |
2023-03-02 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 838 |
2023-03-01 | $24.79 | $25.16 | $24.79 | $25.08 | $25.08 | 3,775 |
2023-02-28 | $23.95 | $24.56 | $23.95 | $24.35 | $24.35 | 3,209 |
2023-02-27 | $23.66 | $23.92 | $23.64 | $23.90 | $23.90 | 1,364 |
2023-02-24 | $23.16 | $23.50 | $23.16 | $23.50 | $23.50 | 3,592 |
2023-02-23 | $23.95 | $23.95 | $23.44 | $23.68 | $23.68 | 1,983 |
2023-02-22 | $23.98 | $24.09 | $23.82 | $23.82 | $23.82 | 1,459 |
2023-02-21 | $24.43 | $24.54 | $24.13 | $24.23 | $24.23 | 1,561 |
2023-02-17 | $24.06 | $24.63 | $24.06 | $24.63 | $24.63 | 2,468 |
2023-02-16 | $24.25 | $24.71 | $24.25 | $24.65 | $24.65 | 1,270 |
2023-02-15 | $24.76 | $24.76 | $24.54 | $24.72 | $24.72 | 2,573 |
2023-02-14 | $25.25 | $25.25 | $25.03 | $25.22 | $25.22 | 559 |
2023-02-13 | $25.48 | $25.48 | $25.17 | $25.21 | $25.21 | 1,133 |
2023-02-10 | $25.60 | $25.60 | $25.21 | $25.39 | $25.39 | 1,181 |
2023-02-09 | $25.97 | $25.97 | $25.54 | $25.63 | $25.63 | 1,795 |
2023-02-08 | $26.60 | $26.60 | $26.13 | $26.25 | $26.25 | 3,501 |
2023-02-07 | $25.94 | $26.50 | $25.91 | $26.50 | $26.50 | 3,673 |
2023-02-06 | $25.96 | $26.13 | $25.81 | $26.04 | $26.04 | 5,160 |
2023-02-03 | $26.53 | $26.65 | $26.06 | $26.21 | $26.21 | 7,367 |
2023-02-02 | $28.34 | $28.34 | $27.05 | $27.28 | $27.28 | 6,298 |
2023-02-01 | $27.43 | $28.20 | $27.20 | $28.20 | $28.20 | 6,300 |
2023-01-31 | $27.38 | $27.76 | $27.38 | $27.65 | $27.65 | 7,021 |
2023-01-30 | $27.85 | $27.94 | $27.57 | $27.63 | $27.63 | 6,683 |
2023-01-27 | $28.23 | $28.27 | $28.00 | $28.11 | $28.11 | 6,593 |
2023-01-26 | $28.97 | $28.97 | $28.30 | $28.61 | $28.61 | 4,251 |
2023-01-25 | $28.45 | $28.99 | $27.82 | $28.99 | $28.99 | 5,811 |
2023-01-24 | $28.54 | $28.80 | $28.54 | $28.80 | $28.80 | 837 |
2023-01-23 | $28.38 | $29.30 | $28.05 | $28.54 | $28.54 | 3,499 |
2023-01-20 | $27.94 | $28.36 | $27.94 | $28.36 | $28.36 | 1,747 |
2023-01-19 | $27.62 | $27.99 | $27.51 | $27.99 | $27.99 | 6,580 |
2023-01-18 | $27.90 | $27.90 | $27.22 | $27.32 | $27.32 | 10,025 |
2023-01-17 | $28.13 | $28.13 | $27.57 | $27.66 | $27.66 | 5,943 |
2023-01-13 | $28.17 | $28.31 | $28.17 | $28.26 | $28.26 | 668 |
2023-01-12 | $27.76 | $27.95 | $27.55 | $27.94 | $27.94 | 4,409 |
2023-01-11 | $27.35 | $27.47 | $27.22 | $27.40 | $27.40 | 6,147 |
2023-01-10 | $27.26 | $27.70 | $27.19 | $27.65 | $27.65 | 11,930 |
2023-01-09 | $27.83 | $27.98 | $27.40 | $27.40 | $27.40 | 7,804 |
2023-01-06 | $26.96 | $27.73 | $26.91 | $27.56 | $27.56 | 8,467 |
2023-01-05 | $26.38 | $26.50 | $26.08 | $26.44 | $26.44 | 6,070 |
2023-01-04 | $26.30 | $26.94 | $26.24 | $26.82 | $26.82 | 9,254 |
2023-01-03 | $25.26 | $25.72 | $25.26 | $25.53 | $25.53 | 4,711 |
2022-12-30 | $24.83 | $25.04 | $24.75 | $24.78 | $24.78 | 6,059 |
2022-12-29 | $25.05 | $25.12 | $24.90 | $24.90 | $24.90 | 4,438 |
2022-12-28 | $25.59 | $25.59 | $24.96 | $24.97 | $24.76 | 7,030 |
2022-12-27 | $25.30 | $26.00 | $25.30 | $25.87 | $25.66 | 11,532 |
2022-12-23 | $24.73 | $25.18 | $24.73 | $25.16 | $24.95 | 1,106 |
2022-12-22 | $24.96 | $24.96 | $24.52 | $24.92 | $24.71 | 3,213 |
2022-12-21 | $25.32 | $25.47 | $25.30 | $25.36 | $25.15 | 5,251 |
2022-12-20 | $24.12 | $25.10 | $24.12 | $25.00 | $24.80 | 3,007 |
2022-12-19 | $24.39 | $24.40 | $23.94 | $23.94 | $23.74 | 2,500 |
2022-12-16 | $24.04 | $24.27 | $24.04 | $24.27 | $24.07 | 1,437 |
2022-12-15 | $24.67 | $24.67 | $24.13 | $24.14 | $23.94 | 1,612 |
2022-12-14 | $25.39 | $25.39 | $24.94 | $25.18 | $25.18 | 1,384 |
2022-12-13 | $25.98 | $26.65 | $25.29 | $25.43 | $25.43 | 8,068 |
2022-12-12 | $24.37 | $24.60 | $24.37 | $24.60 | $24.60 | 3,127 |
2022-12-09 | $25.20 | $25.51 | $24.91 | $24.91 | $24.91 | 4,810 |
2022-12-08 | $25.33 | $25.33 | $25.17 | $25.17 | $25.17 | 1,499 |
2022-12-07 | $24.31 | $24.90 | $24.31 | $24.85 | $24.85 | 10,160 |
2022-12-06 | $24.70 | $24.75 | $24.40 | $24.40 | $24.40 | 979 |
2022-12-05 | $25.63 | $25.63 | $24.67 | $24.67 | $24.67 | 3,860 |
2022-12-02 | $25.61 | $25.99 | $25.47 | $25.95 | $25.95 | 16,334 |
2022-12-01 | $25.35 | $25.67 | $25.18 | $25.67 | $25.67 | 4,170 |
2022-11-30 | $24.19 | $24.67 | $24.15 | $24.62 | $24.62 | 2,208 |
2022-11-29 | $23.59 | $23.72 | $23.54 | $23.68 | $23.68 | 2,113 |
2022-11-28 | $23.86 | $23.93 | $23.13 | $23.13 | $23.13 | 3,847 |
2022-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 140 |
2022-11-23 | $23.98 | $24.54 | $23.98 | $24.54 | $24.54 | 3,151 |
2022-11-22 | $23.84 | $23.98 | $23.72 | $23.98 | $23.98 | 2,542 |
2022-11-21 | $22.86 | $23.04 | $22.77 | $23.04 | $23.04 | 3,739 |
2022-11-18 | $23.15 | $23.18 | $22.99 | $23.15 | $23.15 | 2,357 |
2022-11-17 | $22.91 | $23.21 | $22.91 | $23.14 | $23.14 | 8,676 |
2022-11-16 | $23.61 | $23.62 | $23.41 | $23.42 | $23.42 | 6,201 |
2022-11-15 | $24.17 | $24.17 | $23.82 | $23.85 | $23.85 | 8,141 |
2022-11-14 | $24.11 | $24.23 | $24.07 | $24.15 | $24.15 | 2,105 |
2022-11-11 | $24.01 | $24.14 | $23.90 | $24.13 | $24.13 | 15,829 |
2022-11-10 | $23.42 | $24.00 | $23.18 | $24.00 | $24.00 | 10,131 |
2022-11-09 | $22.63 | $22.77 | $22.07 | $22.08 | $22.08 | 3,409 |
2022-11-08 | $21.71 | $22.76 | $21.68 | $22.64 | $22.64 | 8,586 |
2022-11-07 | $21.65 | $21.68 | $21.48 | $21.68 | $21.68 | 1,606 |
2022-11-04 | $20.63 | $21.38 | $20.63 | $21.38 | $21.38 | 11,007 |
2022-11-03 | $19.50 | $19.58 | $19.29 | $19.53 | $19.53 | 4,909 |
2022-11-02 | $21.04 | $21.09 | $19.89 | $19.89 | $19.89 | 1,617 |
2022-11-01 | $21.06 | $21.06 | $20.80 | $20.80 | $20.80 | 3,553 |
2022-10-31 | $20.57 | $20.57 | $20.34 | $20.37 | $20.37 | 2,302 |
2022-10-28 | $20.83 | $20.83 | $20.40 | $20.71 | $20.71 | 2,305 |
2022-10-27 | $21.45 | $21.49 | $21.16 | $21.16 | $21.16 | 1,552 |
2022-10-26 | $20.98 | $21.35 | $20.98 | $21.34 | $21.34 | 2,787 |
2022-10-25 | $20.64 | $20.67 | $20.64 | $20.67 | $20.67 | 1,306 |
2022-10-24 | $20.42 | $20.44 | $20.04 | $20.37 | $20.37 | 35,873 |
2022-10-21 | $19.98 | $20.68 | $19.90 | $20.68 | $20.68 | 11,886 |
2022-10-20 | $19.59 | $20.05 | $19.59 | $19.65 | $19.65 | 2,030 |
2022-10-19 | $19.57 | $19.60 | $19.32 | $19.39 | $19.39 | 1,739 |
2022-10-18 | $20.05 | $20.10 | $19.93 | $19.95 | $19.95 | 1,383 |
2022-10-17 | $20.14 | $20.14 | $19.89 | $19.89 | $19.89 | 4,518 |
2022-10-14 | $20.17 | $20.18 | $19.49 | $19.49 | $19.49 | 5,280 |
2022-10-13 | $19.81 | $20.53 | $19.62 | $20.48 | $20.48 | 1,506 |
2022-10-12 | $20.48 | $20.59 | $20.30 | $20.59 | $20.59 | 4,988 |
2022-10-11 | $20.64 | $21.01 | $20.41 | $20.43 | $20.43 | 2,822 |
2022-10-10 | $20.56 | $20.76 | $20.25 | $20.52 | $20.52 | 5,684 |
2022-10-07 | $21.53 | $21.53 | $21.08 | $21.08 | $21.08 | 3,306 |
2022-10-06 | $21.70 | $22.00 | $21.33 | $21.95 | $21.95 | 3,960 |
2022-10-05 | $21.73 | $21.96 | $21.62 | $21.87 | $21.87 | 6,051 |
2022-10-04 | $22.00 | $22.36 | $22.00 | $22.27 | $22.27 | 1,616 |
2022-10-03 | $20.98 | $21.61 | $20.98 | $21.61 | $21.61 | 2,273 |
2022-09-30 | $20.58 | $20.98 | $20.58 | $20.75 | $20.75 | 3,926 |
2022-09-29 | $19.83 | $20.14 | $19.52 | $20.14 | $20.14 | 2,453 |
2022-09-28 | $19.14 | $20.10 | $19.14 | $20.10 | $20.10 | 9,492 |
2022-09-27 | $19.09 | $19.17 | $18.72 | $18.79 | $18.79 | 6,820 |
2022-09-26 | $19.24 | $19.32 | $18.57 | $18.79 | $18.79 | 2,964 |
2022-09-23 | $20.07 | $20.07 | $19.35 | $19.50 | $19.50 | 17,757 |
2022-09-22 | $20.80 | $20.80 | $20.69 | $20.75 | $20.75 | 473 |
2022-09-21 | $21.00 | $21.34 | $20.70 | $20.86 | $20.86 | 2,065 |
2022-09-20 | $20.94 | $20.94 | $20.64 | $20.81 | $20.81 | 1,988 |
2022-09-19 | $20.55 | $21.29 | $20.55 | $21.29 | $21.29 | 3,386 |
2022-09-16 | $20.65 | $21.11 | $20.55 | $20.95 | $20.95 | 3,989 |
2022-09-15 | $21.40 | $21.72 | $20.99 | $21.00 | $21.00 | 2,934 |
2022-09-14 | $21.68 | $21.83 | $21.63 | $21.67 | $21.67 | 2,260 |
2022-09-13 | $21.77 | $22.23 | $21.55 | $21.62 | $21.62 | 16,268 |
2022-09-12 | $22.61 | $22.61 | $22.37 | $22.51 | $22.51 | 1,975 |
2022-09-09 | $21.76 | $22.00 | $21.76 | $22.00 | $22.00 | 3,436 |
2022-09-08 | $20.98 | $21.21 | $20.98 | $21.21 | $21.21 | 1,250 |
2022-09-07 | $20.45 | $21.24 | $20.45 | $21.22 | $21.22 | 4,532 |
2022-09-06 | $20.80 | $20.81 | $20.54 | $20.54 | $20.54 | 1,027 |
2022-09-02 | $20.54 | $21.09 | $20.54 | $20.69 | $20.69 | 5,293 |
2022-09-01 | $20.39 | $20.51 | $20.05 | $20.11 | $20.11 | 6,940 |
2022-08-31 | $21.08 | $21.37 | $20.96 | $21.07 | $21.07 | 37,031 |
2022-08-30 | $21.52 | $21.52 | $21.06 | $21.09 | $21.09 | 1,263 |
2022-08-29 | $21.79 | $21.89 | $21.45 | $21.53 | $21.53 | 3,126 |
2022-08-26 | $22.41 | $22.62 | $21.72 | $21.87 | $21.87 | 1,576 |
2022-08-25 | $22.92 | $22.97 | $22.77 | $22.97 | $22.97 | 2,322 |
2022-08-24 | $22.37 | $22.79 | $22.37 | $22.79 | $22.79 | 2,819 |
2022-08-23 | $22.48 | $22.83 | $22.44 | $22.52 | $22.52 | 2,403 |
2022-08-22 | $21.92 | $22.05 | $21.92 | $22.05 | $22.05 | 1,576 |
2022-08-19 | $22.50 | $22.50 | $22.30 | $22.36 | $22.36 | 6,482 |
2022-08-18 | $23.08 | $23.08 | $22.79 | $22.88 | $22.88 | 5,755 |
2022-08-17 | $23.49 | $23.49 | $22.97 | $23.02 | $23.02 | 3,143 |
2022-08-16 | $23.82 | $23.82 | $23.65 | $23.78 | $23.78 | 1,186 |
2022-08-15 | $23.85 | $23.87 | $23.46 | $23.86 | $23.86 | 4,464 |
2022-08-12 | $24.25 | $24.59 | $24.18 | $24.59 | $24.59 | 1,892 |
2022-08-11 | $24.45 | $24.65 | $24.17 | $24.17 | $24.17 | 2,579 |
2022-08-10 | $24.71 | $24.74 | $24.30 | $24.41 | $24.41 | 7,314 |
2022-08-09 | $24.61 | $24.61 | $24.17 | $24.37 | $24.37 | 3,324 |
2022-08-08 | $24.53 | $24.78 | $24.53 | $24.59 | $24.59 | 3,960 |
2022-08-05 | $23.42 | $23.91 | $23.36 | $23.91 | $23.91 | 1,668 |
2022-08-04 | $23.74 | $24.31 | $23.74 | $24.00 | $24.00 | 18,852 |
2022-08-03 | $23.42 | $23.42 | $23.01 | $23.20 | $23.20 | 3,618 |
2022-08-02 | $23.78 | $24.02 | $23.36 | $23.36 | $23.36 | 4,316 |
2022-08-01 | $23.95 | $23.95 | $23.53 | $23.64 | $23.64 | 7,098 |
2022-07-29 | $23.13 | $23.69 | $23.01 | $23.68 | $23.68 | 1,961 |
2022-07-28 | $23.34 | $23.67 | $23.22 | $23.46 | $23.46 | 3,376 |
2022-07-27 | $22.00 | $22.88 | $22.00 | $22.66 | $22.66 | 4,212 |
2022-07-26 | $21.61 | $21.95 | $21.61 | $21.80 | $21.80 | 11,121 |
2022-07-25 | $21.85 | $21.85 | $21.35 | $21.75 | $21.75 | 68,638 |
2022-07-22 | $22.19 | $22.67 | $21.79 | $21.80 | $21.80 | 4,692 |
2022-07-21 | $21.55 | $21.94 | $21.55 | $21.94 | $21.94 | 1,602 |
2022-07-20 | $22.03 | $22.03 | $21.38 | $21.41 | $21.41 | 1,845 |
2022-07-19 | $21.81 | $22.01 | $21.78 | $21.79 | $21.79 | 1,626 |
2022-07-18 | $21.58 | $21.58 | $21.15 | $21.15 | $21.15 | 2,923 |
2022-07-15 | $21.25 | $21.25 | $20.59 | $20.87 | $20.87 | 5,308 |
2022-07-14 | $20.86 | $21.12 | $20.31 | $21.01 | $21.01 | 7,416 |
2022-07-13 | $21.12 | $21.92 | $20.98 | $21.73 | $21.73 | 4,308 |
2022-07-12 | $21.02 | $21.50 | $21.00 | $21.11 | $21.11 | 6,095 |
2022-07-11 | $21.34 | $21.45 | $21.34 | $21.34 | $21.34 | 2,597 |
2022-07-08 | $22.14 | $22.17 | $21.84 | $21.84 | $21.84 | 1,664 |
2022-07-07 | $21.70 | $22.14 | $21.70 | $21.91 | $21.91 | 3,773 |
2022-07-06 | $21.63 | $21.63 | $21.05 | $21.48 | $21.48 | 3,914 |
2022-07-05 | $22.69 | $22.70 | $21.46 | $21.84 | $21.84 | 19,632 |
2022-07-01 | $22.03 | $23.09 | $22.03 | $23.02 | $23.02 | 67,728 |
2022-06-30 | $22.83 | $22.83 | $22.39 | $22.39 | $22.39 | 10,818 |
2022-06-29 | $23.70 | $23.70 | $22.97 | $23.16 | $23.16 | 8,382 |
2022-06-28 | $24.68 | $24.68 | $23.76 | $23.76 | $23.71 | 5,762 |
2022-06-27 | $24.50 | $24.50 | $24.39 | $24.46 | $24.41 | 25,081 |
2022-06-24 | $24.26 | $24.78 | $23.85 | $24.78 | $24.73 | 3,250 |
2022-06-23 | $24.91 | $25.02 | $23.81 | $23.98 | $23.93 | 7,932 |
2022-06-22 | $25.29 | $25.74 | $25.22 | $25.22 | $25.17 | 6,049 |
2022-06-21 | $25.18 | $25.97 | $25.18 | $25.64 | $25.59 | 2,832 |
2022-06-17 | $25.80 | $25.93 | $25.47 | $25.56 | $25.51 | 7,041 |
2022-06-16 | $25.50 | $26.23 | $25.18 | $26.08 | $26.03 | 12,577 |
2022-06-15 | $25.82 | $25.90 | $25.21 | $25.83 | $25.77 | 6,962 |
2022-06-14 | $25.75 | $25.75 | $25.02 | $25.33 | $25.28 | 4,920 |
2022-06-13 | $27.01 | $27.02 | $25.88 | $25.96 | $25.90 | 6,428 |
2022-06-10 | $26.72 | $28.55 | $26.55 | $28.37 | $28.31 | 9,083 |
2022-06-09 | $28.08 | $28.08 | $27.36 | $27.36 | $27.30 | 5,108 |
2022-06-08 | $28.38 | $28.45 | $28.33 | $28.45 | $28.38 | 591 |
2022-06-07 | $28.71 | $28.71 | $28.40 | $28.69 | $28.63 | 5,892 |
2022-06-06 | $29.37 | $29.37 | $28.48 | $28.56 | $28.50 | 2,699 |
2022-06-03 | $29.15 | $29.17 | $28.93 | $28.98 | $28.92 | 17,066 |
2022-06-02 | $28.68 | $29.61 | $28.68 | $29.57 | $29.51 | 3,033 |
2022-06-01 | $27.95 | $28.11 | $27.75 | $28.02 | $27.96 | 3,551 |
2022-05-31 | $28.50 | $28.50 | $27.77 | $27.88 | $27.82 | 2,724 |
2022-05-27 | $28.17 | $28.23 | $28.10 | $28.23 | $28.17 | 1,546 |
2022-05-26 | $28.09 | $28.59 | $27.85 | $28.28 | $28.22 | 26,548 |
2022-05-25 | $28.12 | $28.28 | $27.81 | $28.22 | $28.16 | 1,893 |
2022-05-24 | $28.15 | $28.53 | $28.07 | $28.53 | $28.47 | 4,692 |
2022-05-23 | $28.10 | $28.11 | $27.84 | $28.05 | $27.99 | 3,790 |
2022-05-20 | $28.04 | $28.04 | $27.35 | $27.67 | $27.61 | 7,413 |
2022-05-19 | $27.10 | $28.17 | $27.10 | $27.94 | $27.88 | 10,228 |
2022-05-18 | $26.25 | $26.71 | $26.25 | $26.27 | $26.22 | 2,295 |
2022-05-17 | $26.98 | $26.98 | $26.64 | $26.65 | $26.59 | 3,429 |
2022-05-16 | $26.25 | $26.47 | $26.15 | $26.47 | $26.41 | 5,207 |
2022-05-13 | $25.37 | $26.34 | $25.37 | $26.20 | $26.15 | 5,586 |
2022-05-12 | $26.14 | $26.14 | $24.94 | $25.30 | $25.25 | 23,983 |
2022-05-11 | $27.41 | $27.82 | $26.89 | $26.91 | $26.85 | 7,011 |
2022-05-10 | $28.00 | $28.00 | $26.60 | $26.81 | $26.76 | 14,541 |
2022-05-09 | $28.32 | $28.43 | $27.25 | $27.39 | $27.33 | 16,010 |
2022-05-06 | $29.71 | $29.88 | $29.28 | $29.45 | $29.38 | 17,075 |
2022-05-05 | $31.09 | $31.09 | $29.51 | $29.88 | $29.82 | 6,852 |
2022-05-04 | $30.35 | $30.96 | $29.88 | $30.96 | $30.89 | 6,266 |
2022-05-03 | $30.22 | $30.51 | $30.15 | $30.45 | $30.39 | 5,377 |
2022-05-02 | $29.77 | $29.77 | $29.31 | $29.73 | $29.66 | 18,919 |
2022-04-29 | $31.28 | $31.37 | $30.42 | $30.42 | $30.35 | 4,688 |
2022-04-28 | $30.08 | $30.83 | $29.95 | $30.83 | $30.76 | 8,831 |
2022-04-27 | $30.30 | $30.40 | $30.00 | $30.01 | $29.95 | 16,863 |
2022-04-26 | $31.25 | $31.25 | $30.24 | $30.27 | $30.21 | 5,185 |
2022-04-25 | $30.99 | $31.26 | $30.39 | $31.05 | $30.98 | 14,767 |
2022-04-22 | $32.87 | $33.20 | $32.00 | $32.22 | $32.15 | 21,237 |
2022-04-21 | $34.81 | $34.81 | $33.30 | $33.63 | $33.55 | 23,709 |
2022-04-20 | $34.90 | $35.29 | $34.64 | $35.29 | $35.21 | 7,628 |
2022-04-19 | $35.13 | $35.19 | $34.55 | $34.88 | $34.81 | 14,257 |
2022-04-18 | $36.21 | $36.49 | $35.63 | $35.63 | $35.55 | 32,536 |
2022-04-14 | $34.84 | $35.62 | $34.84 | $35.41 | $35.33 | 8,618 |
2022-04-13 | $34.73 | $35.44 | $34.70 | $35.32 | $35.25 | 26,397 |
2022-04-12 | $34.45 | $34.85 | $34.19 | $34.27 | $34.19 | 8,041 |
2022-04-11 | $34.02 | $34.02 | $33.32 | $33.58 | $33.51 | 5,819 |
2022-04-08 | $33.15 | $33.92 | $33.15 | $33.73 | $33.66 | 12,947 |
2022-04-07 | $32.37 | $32.94 | $32.28 | $32.76 | $32.69 | 10,063 |
2022-04-06 | $32.56 | $33.27 | $31.79 | $32.36 | $32.29 | 6,249 |
2022-04-05 | $33.80 | $34.00 | $32.63 | $32.63 | $32.56 | 5,620 |
2022-04-04 | $33.91 | $34.00 | $33.40 | $33.61 | $33.54 | 4,010 |
2022-04-01 | $32.71 | $33.30 | $32.70 | $33.30 | $33.23 | 3,320 |
2022-03-31 | $32.91 | $33.10 | $32.66 | $32.66 | $32.59 | 2,824 |
2022-03-30 | $32.69 | $33.16 | $32.61 | $32.86 | $32.79 | 6,977 |
2022-03-29 | $31.68 | $32.74 | $31.68 | $32.68 | $32.61 | 8,564 |
2022-03-28 | $32.81 | $32.90 | $32.25 | $32.31 | $32.24 | 4,984 |
2022-03-25 | $32.99 | $33.54 | $32.99 | $33.48 | $33.40 | 3,699 |
2022-03-24 | $33.65 | $33.90 | $33.30 | $33.47 | $33.40 | 5,865 |
2022-03-23 | $32.85 | $33.33 | $32.85 | $33.22 | $33.15 | 4,129 |
2022-03-22 | $33.19 | $33.19 | $32.57 | $32.73 | $32.66 | 4,777 |
2022-03-21 | $32.70 | $33.23 | $32.70 | $33.18 | $33.11 | 2,465 |
2022-03-18 | $32.45 | $32.86 | $32.45 | $32.69 | $32.62 | 3,318 |
2022-03-17 | $31.93 | $33.08 | $31.93 | $32.75 | $32.68 | 16,696 |
2022-03-16 | $31.62 | $31.81 | $31.06 | $31.81 | $31.74 | 1,513 |
2022-03-15 | $30.71 | $31.81 | $30.71 | $31.58 | $31.51 | 4,151 |
2022-03-14 | $32.43 | $32.43 | $31.31 | $31.61 | $31.54 | 10,190 |
2022-03-11 | $32.93 | $33.30 | $32.93 | $33.08 | $33.01 | 4,289 |
2022-03-10 | $33.29 | $33.79 | $33.29 | $33.78 | $33.71 | 5,781 |
2022-03-09 | $32.11 | $33.14 | $32.05 | $33.14 | $33.07 | 4,290 |
2022-03-08 | $33.39 | $34.36 | $33.01 | $33.33 | $33.26 | 11,471 |
2022-03-07 | $32.43 | $33.00 | $32.14 | $32.78 | $32.71 | 19,156 |
2022-03-04 | $31.47 | $32.18 | $31.24 | $32.13 | $32.06 | 13,228 |
2022-03-03 | $31.01 | $31.23 | $30.84 | $31.23 | $31.16 | 1,608 |
2022-03-02 | $30.99 | $31.15 | $30.85 | $31.15 | $31.08 | 4,390 |
2022-03-01 | $30.34 | $31.27 | $30.34 | $31.22 | $31.15 | 28,329 |
2022-02-28 | $30.48 | $30.48 | $29.80 | $30.14 | $30.08 | 2,545 |
2022-02-25 | $29.39 | $29.86 | $29.39 | $29.86 | $29.80 | 1,949 |
2022-02-24 | $31.01 | $31.01 | $29.24 | $29.66 | $29.60 | 11,349 |
2022-02-23 | $29.53 | $30.24 | $29.53 | $30.10 | $30.04 | 4,156 |
2022-02-22 | $29.76 | $29.84 | $29.44 | $29.44 | $29.38 | 3,607 |
2022-02-18 | $30.01 | $30.01 | $29.55 | $29.64 | $29.57 | 1,664 |
2022-02-17 | $30.00 | $30.28 | $29.67 | $30.14 | $30.08 | 8,898 |
2022-02-16 | $29.34 | $29.75 | $29.34 | $29.75 | $29.69 | 4,125 |
2022-02-15 | $28.60 | $29.05 | $28.49 | $29.05 | $28.99 | 1,589 |
2022-02-14 | $29.07 | $29.32 | $29.01 | $29.32 | $29.26 | 2,242 |
2022-02-11 | $27.73 | $29.03 | $27.70 | $28.90 | $28.84 | 37,053 |
2022-02-10 | $27.81 | $28.19 | $27.57 | $27.60 | $27.54 | 1,775 |
2022-02-09 | $28.22 | $28.29 | $28.22 | $28.25 | $28.18 | 1,671 |
2022-02-08 | $27.86 | $28.29 | $27.86 | $28.29 | $28.22 | 1,196 |
2022-02-07 | $27.39 | $28.10 | $27.39 | $28.00 | $27.94 | 3,297 |
2022-02-04 | $26.68 | $27.13 | $26.68 | $27.04 | $26.98 | 3,407 |
2022-02-03 | $26.85 | $27.21 | $26.81 | $26.83 | $26.77 | 5,903 |
2022-02-02 | $27.52 | $27.52 | $27.38 | $27.38 | $27.32 | 1,964 |
2022-02-01 | $27.47 | $27.61 | $27.21 | $27.37 | $27.32 | 4,283 |
2022-01-31 | $26.45 | $27.02 | $26.44 | $27.02 | $26.96 | 14,957 |
2022-01-28 | $26.23 | $26.23 | $25.85 | $26.13 | $26.07 | 9,909 |
2022-01-27 | $26.92 | $27.26 | $26.46 | $26.49 | $26.43 | 6,328 |
2022-01-26 | $28.16 | $28.24 | $27.16 | $27.34 | $27.28 | 6,061 |
2022-01-25 | $27.82 | $28.53 | $27.80 | $28.46 | $28.40 | 6,490 |
2022-01-24 | $28.07 | $28.28 | $27.52 | $28.28 | $28.22 | 5,375 |
2022-01-21 | $29.52 | $29.55 | $28.80 | $28.92 | $28.86 | 3,238 |
2022-01-20 | $30.18 | $30.33 | $29.61 | $29.61 | $29.54 | 19,051 |
2022-01-19 | $28.51 | $29.92 | $28.51 | $29.86 | $29.80 | 11,486 |
2022-01-18 | $28.19 | $28.64 | $28.12 | $28.13 | $28.07 | 2,351 |
2022-01-14 | $28.69 | $28.69 | $28.31 | $28.48 | $28.42 | 5,341 |
2022-01-13 | $28.95 | $29.22 | $28.83 | $28.84 | $28.78 | 8,784 |
2022-01-12 | $28.92 | $29.13 | $28.69 | $29.13 | $29.06 | 3,475 |
2022-01-11 | $28.14 | $28.60 | $28.09 | $28.60 | $28.54 | 3,037 |
2022-01-10 | $27.43 | $27.92 | $27.31 | $27.92 | $27.86 | 6,518 |
2022-01-07 | $27.76 | $27.92 | $27.56 | $27.78 | $27.72 | 2,958 |
2022-01-06 | $27.91 | $28.07 | $27.48 | $27.48 | $27.42 | 3,730 |
2022-01-05 | $29.13 | $29.28 | $28.28 | $28.43 | $28.37 | 8,356 |
2022-01-04 | $29.07 | $29.34 | $29.07 | $29.11 | $29.05 | 1,044 |
2022-01-03 | $29.06 | $29.18 | $28.90 | $28.90 | $28.83 | 3,375 |
2021-12-31 | $29.20 | $29.36 | $29.20 | $29.33 | $29.27 | 2,217 |
2021-12-30 | $28.67 | $28.98 | $28.67 | $28.97 | $28.91 | 5,244 |
2021-12-29 | $29.08 | $29.56 | $29.08 | $29.22 | $28.62 | 7,066 |
2021-12-28 | $29.68 | $29.72 | $29.29 | $29.33 | $28.73 | 7,001 |
2021-12-27 | $29.48 | $29.76 | $29.48 | $29.56 | $28.96 | 4,843 |
2021-12-23 | $29.31 | $29.64 | $29.31 | $29.58 | $28.97 | 7,211 |
2021-12-22 | $28.85 | $29.25 | $28.81 | $29.25 | $28.65 | 4,010 |
2021-12-21 | $28.56 | $28.80 | $28.56 | $28.74 | $28.15 | 3,092 |
2021-12-20 | $28.17 | $28.29 | $27.82 | $28.22 | $27.64 | 9,484 |
2021-12-17 | $28.66 | $28.97 | $28.37 | $28.43 | $27.85 | 2,736 |
2021-12-16 | $28.20 | $28.71 | $28.20 | $28.68 | $28.09 | 14,991 |
2021-12-15 | $27.91 | $27.91 | $27.14 | $27.66 | $27.09 | 25,601 |
2021-12-14 | $28.17 | $28.41 | $28.00 | $28.01 | $27.44 | 4,011 |
2021-12-13 | $28.78 | $28.78 | $28.50 | $28.71 | $28.12 | 3,023 |
2021-12-10 | $28.96 | $28.96 | $28.60 | $28.66 | $28.07 | 2,920 |
2021-12-09 | $29.13 | $29.13 | $28.48 | $28.58 | $28.00 | 131,717 |
2021-12-08 | $29.08 | $29.31 | $29.08 | $29.31 | $28.71 | 1,977 |
2021-12-07 | $28.80 | $29.25 | $28.80 | $29.04 | $28.45 | 9,146 |
2021-12-06 | $28.40 | $28.60 | $28.30 | $28.55 | $27.97 | 6,967 |
2021-12-03 | $28.21 | $28.29 | $27.78 | $28.29 | $27.71 | 11,824 |
2021-12-02 | $28.56 | $28.56 | $27.99 | $28.29 | $27.71 | 4,876 |
2021-12-01 | $30.03 | $30.03 | $28.57 | $28.57 | $27.98 | 10,465 |
2021-11-30 | $30.01 | $30.48 | $29.59 | $29.65 | $29.04 | 2,998 |
2021-11-29 | $29.99 | $30.02 | $29.83 | $30.01 | $29.40 | 2,080 |
2021-11-26 | $30.82 | $30.82 | $29.65 | $29.85 | $29.24 | 3,384 |
2021-11-24 | $30.60 | $30.80 | $30.59 | $30.80 | $30.17 | 3,648 |
2021-11-23 | $30.96 | $31.14 | $30.53 | $30.77 | $30.14 | 4,813 |
2021-11-22 | $31.64 | $31.82 | $31.26 | $31.61 | $30.96 | 6,505 |
2021-11-19 | $32.96 | $32.96 | $32.32 | $32.32 | $31.66 | 3,077 |
2021-11-18 | $33.19 | $33.19 | $32.76 | $32.97 | $32.30 | 15,912 |
2021-11-17 | $33.26 | $33.52 | $33.06 | $33.23 | $32.55 | 6,855 |
2021-11-16 | $33.61 | $33.61 | $33.04 | $33.07 | $32.39 | 7,365 |
2021-11-15 | $33.65 | $33.80 | $33.29 | $33.63 | $32.94 | 28,672 |
2021-11-12 | $33.77 | $33.84 | $33.54 | $33.59 | $32.90 | 4,043 |
2021-11-11 | $33.06 | $33.57 | $32.76 | $33.44 | $32.76 | 21,232 |
2021-11-10 | $32.66 | $32.88 | $32.25 | $32.39 | $31.73 | 14,654 |
2021-11-09 | $31.49 | $32.01 | $31.41 | $32.01 | $31.36 | 10,600 |
2021-11-08 | $31.22 | $31.41 | $31.09 | $31.25 | $30.61 | 23,101 |
2021-11-05 | $30.28 | $30.96 | $30.23 | $30.90 | $30.27 | 8,409 |
2021-11-04 | $30.61 | $30.82 | $30.13 | $30.20 | $29.58 | 20,997 |
2021-11-03 | $29.26 | $30.24 | $29.26 | $30.24 | $29.62 | 6,417 |
2021-11-02 | $29.90 | $29.90 | $29.49 | $29.68 | $29.07 | 4,150 |
2021-11-01 | $29.92 | $30.29 | $29.89 | $30.24 | $29.62 | 13,696 |
2021-10-29 | $30.33 | $30.45 | $30.01 | $30.11 | $29.49 | 5,875 |
2021-10-28 | $31.10 | $31.10 | $30.64 | $30.72 | $30.09 | 5,568 |
2021-10-27 | $31.21 | $31.37 | $31.06 | $31.15 | $30.52 | 6,546 |
2021-10-26 | $31.11 | $31.43 | $31.05 | $31.23 | $30.59 | 90,027 |
2021-10-25 | $31.45 | $31.60 | $31.39 | $31.50 | $30.85 | 4,477 |
2021-10-22 | $30.83 | $31.44 | $30.72 | $30.73 | $30.10 | 8,616 |
2021-10-21 | $30.47 | $30.47 | $30.45 | $30.47 | $29.84 | 1,273 |
2021-10-20 | $30.69 | $30.90 | $30.63 | $30.70 | $30.07 | 8,057 |
2021-10-19 | $30.86 | $30.86 | $30.45 | $30.45 | $29.83 | 1,955 |
2021-10-18 | $30.38 | $30.54 | $30.24 | $30.27 | $29.65 | 2,404 |
2021-10-15 | $30.17 | $30.88 | $30.01 | $30.51 | $29.88 | 10,390 |
2021-10-14 | $30.48 | $30.64 | $30.46 | $30.64 | $30.01 | 9,354 |
2021-10-13 | $29.56 | $30.18 | $29.56 | $30.05 | $29.44 | 5,895 |
2021-10-12 | $28.80 | $29.07 | $28.61 | $29.07 | $28.48 | 3,801 |
2021-10-11 | $28.82 | $29.05 | $28.59 | $28.59 | $28.01 | 3,340 |
2021-10-08 | $29.03 | $29.03 | $28.47 | $28.47 | $27.89 | 4,262 |
2021-10-07 | $27.91 | $28.47 | $27.91 | $28.22 | $27.64 | 5,417 |
2021-10-06 | $27.14 | $27.93 | $27.14 | $27.93 | $27.36 | 3,415 |
2021-10-05 | $27.08 | $27.49 | $26.84 | $27.42 | $26.86 | 3,168 |
2021-10-04 | $26.67 | $27.27 | $26.67 | $27.09 | $26.54 | 7,872 |
2021-10-01 | $26.64 | $26.74 | $26.60 | $26.74 | $26.19 | 2,396 |
2021-09-30 | $26.57 | $26.90 | $26.57 | $26.63 | $26.09 | 2,104 |
2021-09-29 | $26.67 | $26.67 | $26.10 | $26.14 | $25.61 | 3,810 |
2021-09-28 | $26.53 | $26.76 | $26.29 | $26.61 | $26.07 | 5,786 |
2021-09-27 | $26.98 | $27.51 | $26.98 | $27.08 | $26.53 | 3,141 |
2021-09-24 | $26.74 | $27.21 | $26.74 | $26.98 | $26.43 | 19,119 |
2021-09-23 | $27.50 | $27.50 | $27.09 | $27.09 | $26.53 | 4,244 |
2021-09-22 | $27.60 | $28.18 | $27.52 | $27.66 | $27.09 | 5,340 |
2021-09-21 | $27.55 | $27.86 | $27.48 | $27.51 | $26.94 | 4,398 |
2021-09-20 | $27.44 | $27.50 | $27.17 | $27.50 | $26.94 | 9,406 |
2021-09-17 | $27.92 | $27.93 | $27.80 | $27.93 | $27.36 | 4,199 |
2021-09-16 | $28.15 | $28.25 | $27.80 | $28.19 | $27.61 | 5,804 |
2021-09-15 | $29.03 | $29.49 | $29.03 | $29.34 | $28.74 | 4,399 |
2021-09-14 | $29.46 | $29.46 | $29.08 | $29.20 | $28.60 | 2,764 |
2021-09-13 | $28.59 | $29.32 | $28.49 | $29.19 | $28.59 | 4,846 |
2021-09-10 | $28.70 | $28.86 | $28.32 | $28.32 | $27.74 | 1,945 |
2021-09-09 | $28.95 | $28.97 | $28.53 | $28.65 | $28.06 | 5,984 |
2021-09-08 | $28.97 | $29.03 | $28.80 | $28.89 | $28.30 | 4,321 |
2021-09-07 | $29.58 | $29.97 | $29.13 | $29.13 | $28.53 | 5,728 |
2021-09-03 | $29.75 | $30.32 | $29.75 | $30.08 | $29.46 | 6,809 |
2021-09-02 | $29.41 | $29.41 | $29.23 | $29.26 | $28.66 | 1,919 |
2021-09-01 | $29.73 | $29.73 | $29.39 | $29.43 | $28.83 | 2,636 |
2021-08-31 | $29.06 | $29.47 | $29.06 | $29.47 | $28.87 | 22,860 |
2021-08-30 | $29.38 | $29.38 | $29.03 | $29.06 | $28.47 | 2,895 |
2021-08-27 | $28.01 | $29.49 | $28.01 | $29.32 | $28.72 | 13,166 |
2021-08-26 | $27.98 | $28.42 | $27.93 | $28.00 | $27.43 | 4,019 |
2021-08-25 | $28.50 | $28.50 | $28.05 | $28.27 | $27.69 | 9,612 |
2021-08-24 | $28.66 | $28.69 | $28.60 | $28.69 | $28.10 | 5,280 |
2021-08-23 | $27.99 | $28.66 | $27.98 | $28.51 | $27.93 | 22,630 |
2021-08-20 | $26.97 | $27.37 | $26.93 | $27.09 | $26.54 | 17,470 |
2021-08-19 | $27.66 | $27.66 | $27.22 | $27.24 | $26.68 | 7,776 |
2021-08-18 | $28.35 | $28.35 | $27.69 | $27.85 | $27.28 | 5,105 |
2021-08-17 | $28.64 | $28.68 | $28.24 | $28.32 | $27.74 | 5,307 |
2021-08-16 | $29.02 | $29.02 | $28.77 | $28.96 | $28.37 | 7,220 |
2021-08-13 | $28.85 | $29.19 | $28.85 | $29.12 | $28.52 | 4,187 |
2021-08-12 | $28.39 | $28.50 | $28.33 | $28.50 | $27.92 | 4,337 |
2021-08-11 | $28.79 | $28.95 | $28.69 | $28.90 | $28.31 | 19,825 |
2021-08-10 | $28.45 | $28.73 | $28.27 | $28.32 | $27.74 | 4,594 |
2021-08-09 | $29.06 | $29.19 | $28.45 | $28.56 | $27.98 | 14,077 |
2021-08-06 | $29.65 | $29.67 | $29.23 | $29.51 | $28.91 | 14,201 |
2021-08-05 | $30.60 | $30.63 | $30.47 | $30.53 | $29.91 | 2,804 |
2021-08-04 | $31.16 | $31.16 | $30.84 | $30.86 | $30.22 | 2,463 |
2021-08-03 | $31.08 | $31.17 | $30.92 | $31.17 | $30.53 | 5,140 |
2021-08-02 | $31.05 | $31.30 | $31.02 | $31.02 | $30.38 | 1,255 |
2021-07-30 | $30.91 | $31.07 | $30.79 | $30.93 | $30.30 | 4,876 |
2021-07-29 | $31.01 | $31.37 | $30.88 | $31.14 | $30.50 | 5,142 |
2021-07-28 | $29.67 | $30.24 | $29.67 | $30.24 | $29.62 | 2,789 |
2021-07-27 | $29.66 | $29.74 | $29.45 | $29.74 | $29.14 | 2,624 |
2021-07-26 | $29.63 | $30.15 | $29.63 | $30.05 | $29.44 | 5,129 |
2021-07-23 | $30.17 | $30.17 | $29.65 | $29.81 | $29.20 | 9,066 |
2021-07-22 | $30.48 | $30.48 | $29.88 | $30.23 | $29.61 | 12,288 |
2021-07-21 | $29.55 | $30.42 | $29.55 | $30.37 | $29.75 | 5,333 |
2021-07-20 | $29.78 | $30.12 | $29.76 | $29.83 | $29.21 | 5,443 |
2021-07-19 | $29.93 | $30.08 | $29.44 | $29.72 | $29.11 | 17,784 |
2021-07-16 | $31.55 | $31.55 | $30.58 | $30.63 | $30.00 | 4,883 |
2021-07-15 | $31.54 | $31.63 | $31.48 | $31.63 | $30.99 | 2,514 |
2021-07-14 | $31.78 | $31.78 | $31.39 | $31.47 | $30.83 | 9,112 |
2021-07-13 | $30.68 | $31.41 | $30.68 | $31.03 | $30.39 | 7,020 |
2021-07-12 | $31.09 | $31.27 | $30.74 | $30.78 | $30.15 | 6,333 |
2021-07-09 | $30.88 | $31.40 | $30.88 | $31.35 | $30.71 | 8,888 |
2021-07-08 | $31.33 | $31.33 | $30.56 | $30.64 | $30.01 | 4,586 |
2021-07-07 | $31.77 | $31.77 | $31.31 | $31.46 | $30.82 | 8,664 |
2021-07-06 | $31.80 | $31.94 | $31.08 | $31.38 | $30.74 | 9,892 |
2021-07-02 | $31.10 | $31.53 | $30.99 | $31.48 | $30.84 | 5,917 |
2021-07-01 | $31.24 | $31.24 | $30.74 | $30.96 | $30.32 | 7,494 |
2021-06-30 | $30.41 | $30.97 | $30.41 | $30.96 | $30.33 | 9,257 |
2021-06-29 | $30.32 | $30.72 | $30.31 | $30.48 | $29.85 | 5,829 |
2021-06-28 | $31.49 | $31.54 | $30.87 | $31.04 | $30.26 | 10,065 |
2021-06-25 | $32.04 | $32.04 | $31.69 | $31.69 | $30.89 | 1,882 |
2021-06-24 | $32.01 | $32.18 | $31.76 | $31.85 | $31.05 | 17,366 |
2021-06-23 | $32.34 | $32.56 | $31.73 | $31.73 | $30.93 | 10,221 |
2021-06-22 | $31.90 | $32.15 | $31.80 | $32.11 | $31.30 | 4,380 |
2021-06-21 | $32.12 | $32.30 | $31.67 | $32.19 | $31.38 | 5,412 |
2021-06-18 | $32.30 | $32.49 | $31.63 | $31.65 | $30.86 | 6,313 |
2021-06-17 | $32.97 | $33.16 | $32.20 | $32.56 | $31.74 | 13,524 |
2021-06-16 | $34.85 | $34.97 | $34.11 | $34.11 | $33.25 | 8,533 |
2021-06-15 | $35.03 | $35.03 | $34.46 | $34.72 | $33.84 | 7,812 |
2021-06-14 | $34.76 | $35.58 | $34.76 | $35.19 | $34.30 | 5,786 |
2021-06-11 | $35.48 | $35.67 | $35.34 | $35.34 | $34.45 | 4,272 |
2021-06-10 | $34.90 | $35.60 | $34.90 | $35.60 | $34.70 | 3,469 |
2021-06-09 | $34.97 | $35.04 | $34.68 | $34.69 | $33.81 | 6,223 |
2021-06-08 | $34.90 | $34.96 | $34.84 | $34.86 | $33.98 | 3,117 |
2021-06-07 | $34.89 | $35.21 | $34.85 | $35.14 | $34.25 | 4,965 |
2021-06-04 | $34.80 | $35.18 | $34.80 | $34.97 | $34.09 | 11,003 |
2021-06-03 | $35.12 | $35.12 | $34.58 | $34.62 | $33.75 | 8,362 |
2021-06-02 | $36.17 | $36.34 | $35.87 | $36.20 | $35.29 | 5,164 |
2021-06-01 | $36.10 | $36.30 | $35.81 | $35.93 | $35.02 | 5,388 |
2021-05-28 | $35.36 | $35.78 | $35.36 | $35.75 | $34.85 | 6,777 |
2021-05-27 | $35.52 | $35.65 | $35.45 | $35.65 | $34.75 | 1,399 |
2021-05-26 | $35.73 | $36.01 | $35.58 | $35.62 | $34.72 | 8,642 |
2021-05-25 | $35.51 | $35.76 | $35.20 | $35.60 | $34.70 | 15,977 |
2021-05-24 | $35.32 | $35.73 | $35.32 | $35.66 | $34.76 | 9,423 |
2021-05-21 | $35.50 | $35.50 | $34.97 | $35.28 | $34.39 | 16,495 |
2021-05-20 | $35.11 | $35.45 | $34.95 | $35.38 | $34.48 | 6,501 |
2021-05-19 | $35.25 | $35.45 | $34.65 | $34.85 | $33.97 | 19,421 |
2021-05-18 | $35.40 | $35.40 | $34.81 | $35.29 | $34.40 | 4,579 |
2021-05-17 | $33.86 | $35.50 | $33.86 | $35.30 | $34.41 | 11,782 |
2021-05-14 | $33.12 | $33.60 | $33.09 | $33.57 | $32.72 | 4,492 |
2021-05-13 | $32.80 | $32.96 | $32.63 | $32.75 | $31.93 | 6,374 |
2021-05-12 | $33.52 | $33.71 | $32.84 | $32.91 | $32.08 | 8,851 |
2021-05-11 | $33.02 | $33.73 | $32.66 | $33.73 | $32.88 | 12,393 |
2021-05-10 | $34.70 | $34.70 | $33.66 | $33.67 | $32.82 | 14,295 |
2021-05-07 | $33.68 | $34.02 | $33.41 | $34.00 | $33.14 | 5,895 |
2021-05-06 | $32.11 | $33.36 | $32.11 | $33.08 | $32.25 | 5,918 |
2021-05-05 | $31.90 | $31.93 | $31.80 | $31.91 | $31.10 | 956 |
2021-05-04 | $32.35 | $32.66 | $31.71 | $31.85 | $31.05 | 7,905 |
2021-05-03 | $31.73 | $32.34 | $31.73 | $32.26 | $31.44 | 8,580 |
2021-04-30 | $31.59 | $31.59 | $31.10 | $31.10 | $30.32 | 1,852 |
2021-04-29 | $32.03 | $32.03 | $31.32 | $31.62 | $30.82 | 3,868 |
2021-04-28 | $31.59 | $32.19 | $31.39 | $32.19 | $31.38 | 3,054 |
2021-04-27 | $32.71 | $32.84 | $32.09 | $32.09 | $31.28 | 2,863 |
2021-04-26 | $32.76 | $32.76 | $32.46 | $32.63 | $31.81 | 4,363 |
2021-04-23 | $33.04 | $33.28 | $32.75 | $32.75 | $31.92 | 5,304 |
2021-04-22 | $33.19 | $33.24 | $32.40 | $32.82 | $31.99 | 10,740 |
2021-04-21 | $32.73 | $33.38 | $32.73 | $33.36 | $32.52 | 13,757 |
2021-04-20 | $32.41 | $32.62 | $32.32 | $32.62 | $31.80 | 8,226 |
2021-04-19 | $32.82 | $32.93 | $32.44 | $32.47 | $31.65 | 5,522 |
2021-04-16 | $33.01 | $33.01 | $32.70 | $32.89 | $32.06 | 5,888 |
2021-04-15 | $31.79 | $32.75 | $31.79 | $32.53 | $31.71 | 10,285 |
2021-04-14 | $31.85 | $32.00 | $31.40 | $31.48 | $30.68 | 21,298 |
2021-04-13 | $31.24 | $31.87 | $31.24 | $31.87 | $31.07 | 8,079 |
2021-04-12 | $31.25 | $31.31 | $30.94 | $30.95 | $30.17 | 5,293 |
2021-04-09 | $31.19 | $31.75 | $31.16 | $31.65 | $30.85 | 7,241 |
2021-04-08 | $31.27 | $31.73 | $31.27 | $31.67 | $30.87 | 16,412 |
2021-04-07 | $30.89 | $30.95 | $30.59 | $30.61 | $29.84 | 5,669 |
2021-04-06 | $30.60 | $31.16 | $30.60 | $31.04 | $30.25 | 10,465 |
2021-04-05 | $30.22 | $30.54 | $30.22 | $30.32 | $29.56 | 3,726 |
2021-04-01 | $29.44 | $30.26 | $29.44 | $30.18 | $29.42 | 6,277 |
2021-03-31 | $28.27 | $29.39 | $28.27 | $29.19 | $28.46 | 7,612 |
2021-03-30 | $28.72 | $28.72 | $28.06 | $28.28 | $27.57 | 16,252 |
2021-03-29 | $29.41 | $29.47 | $29.03 | $29.47 | $28.73 | 13,328 |
2021-03-26 | $29.49 | $29.94 | $29.46 | $29.94 | $29.19 | 3,915 |
2021-03-25 | $29.50 | $29.51 | $29.10 | $29.24 | $28.50 | 6,431 |
2021-03-24 | $29.88 | $30.03 | $29.50 | $29.50 | $28.76 | 4,945 |
2021-03-23 | $30.65 | $30.65 | $29.85 | $29.91 | $29.16 | 7,139 |
2021-03-22 | $31.24 | $31.43 | $31.01 | $31.13 | $30.35 | 10,635 |
2021-03-19 | $31.34 | $31.52 | $31.23 | $31.49 | $30.70 | 31,980 |
2021-03-18 | $31.09 | $31.51 | $31.02 | $31.11 | $30.32 | 9,501 |
2021-03-17 | $30.39 | $31.65 | $30.34 | $31.58 | $30.78 | 5,884 |
2021-03-16 | $30.92 | $30.92 | $30.63 | $30.70 | $29.93 | 7,328 |
2021-03-15 | $30.69 | $30.99 | $30.66 | $30.99 | $30.21 | 5,806 |
2021-03-12 | $29.74 | $30.67 | $29.74 | $30.55 | $29.78 | 8,482 |
2021-03-11 | $30.38 | $30.45 | $30.04 | $30.44 | $29.67 | 7,177 |
2021-03-10 | $30.15 | $30.15 | $29.97 | $30.11 | $29.35 | 10,633 |
2021-03-09 | $29.94 | $30.31 | $29.56 | $29.84 | $29.09 | 8,262 |
2021-03-08 | $29.20 | $29.33 | $28.80 | $28.98 | $28.25 | 6,198 |
2021-03-05 | $29.18 | $29.38 | $28.53 | $29.35 | $28.61 | 9,395 |
2021-03-04 | $29.29 | $29.93 | $28.52 | $28.89 | $28.16 | 72,201 |
2021-03-03 | $29.67 | $29.67 | $28.87 | $29.20 | $28.46 | 67,567 |
2021-03-02 | $29.20 | $29.99 | $29.08 | $29.99 | $29.23 | 15,026 |
2021-03-01 | $29.79 | $29.79 | $28.89 | $28.96 | $28.23 | 16,402 |
2021-02-26 | $30.70 | $30.70 | $29.17 | $29.72 | $28.97 | 23,882 |
2021-02-25 | $31.55 | $31.80 | $30.53 | $30.62 | $29.84 | 15,234 |
2021-02-24 | $31.34 | $32.17 | $31.15 | $32.14 | $31.33 | 5,248 |
2021-02-23 | $32.09 | $32.09 | $30.97 | $31.69 | $30.89 | 16,970 |
2021-02-22 | $30.91 | $32.44 | $30.79 | $32.27 | $31.46 | 24,517 |
2021-02-19 | $30.67 | $30.87 | $30.30 | $30.46 | $29.69 | 17,717 |
2021-02-18 | $31.16 | $31.27 | $30.50 | $30.57 | $29.80 | 15,752 |
2021-02-17 | $31.40 | $31.40 | $30.88 | $31.25 | $30.46 | 19,120 |
2021-02-16 | $31.96 | $32.41 | $31.71 | $31.94 | $31.14 | 136,212 |
2021-02-12 | $31.96 | $32.73 | $31.91 | $32.19 | $31.38 | 15,943 |
2021-02-11 | $33.08 | $33.12 | $32.20 | $32.20 | $31.39 | 7,531 |
2021-02-10 | $33.31 | $33.31 | $32.61 | $32.77 | $31.94 | 22,816 |
2021-02-09 | $33.36 | $33.39 | $32.90 | $32.91 | $32.08 | 13,442 |
2021-02-08 | $33.32 | $33.50 | $33.22 | $33.35 | $32.51 | 20,991 |
2021-02-05 | $32.49 | $32.85 | $32.35 | $32.85 | $32.02 | 9,555 |
2021-02-04 | $31.73 | $32.03 | $31.19 | $32.03 | $31.22 | 18,806 |
2021-02-03 | $32.60 | $32.70 | $32.40 | $32.70 | $31.88 | 12,219 |
2021-02-02 | $32.91 | $32.91 | $32.20 | $32.21 | $31.40 | 36,997 |
2021-02-01 | $34.18 | $34.44 | $33.24 | $33.69 | $32.84 | 16,351 |
2021-01-29 | $33.13 | $33.30 | $31.90 | $31.90 | $31.10 | 14,324 |
2021-01-28 | $31.84 | $32.75 | $31.54 | $32.10 | $31.29 | 23,231 |
2021-01-27 | $31.76 | $31.76 | $30.88 | $31.25 | $30.46 | 24,556 |
2021-01-26 | $32.46 | $32.68 | $32.26 | $32.36 | $31.54 | 15,256 |
2021-01-25 | $32.90 | $32.90 | $32.09 | $32.35 | $31.53 | 17,869 |
2021-01-22 | $32.42 | $32.95 | $32.05 | $32.82 | $31.99 | 13,971 |
2021-01-21 | $33.76 | $34.17 | $33.08 | $33.41 | $32.56 | 43,903 |
2021-01-20 | $33.22 | $33.98 | $33.22 | $33.96 | $33.10 | 15,390 |
2021-01-19 | $32.86 | $32.91 | $32.29 | $32.52 | $31.70 | 25,910 |
2021-01-15 | $33.45 | $33.45 | $32.44 | $32.52 | $31.70 | 32,442 |
2021-01-14 | $34.19 | $34.40 | $33.89 | $33.98 | $33.12 | 21,917 |
2021-01-13 | $34.53 | $34.58 | $34.04 | $34.04 | $33.18 | 118,728 |
2021-01-12 | $34.31 | $34.45 | $33.87 | $34.43 | $33.56 | 10,346 |
2021-01-11 | $34.53 | $34.77 | $34.19 | $34.43 | $33.56 | 33,444 |
2021-01-08 | $36.36 | $36.36 | $34.49 | $34.98 | $34.10 | 25,984 |
2021-01-07 | $37.28 | $37.28 | $36.85 | $37.17 | $36.23 | 20,964 |
2021-01-06 | $37.58 | $37.58 | $36.50 | $37.48 | $36.54 | 289,413 |
2021-01-05 | $37.98 | $37.98 | $37.20 | $37.68 | $36.73 | 15,350 |
2021-01-04 | $36.69 | $37.58 | $36.59 | $37.58 | $36.63 | 19,395 |
2020-12-31 | $35.72 | $35.72 | $35.04 | $35.10 | $34.22 | 6,516 |
2020-12-30 | $34.73 | $35.35 | $34.70 | $35.35 | $34.46 | 9,558 |
2020-12-29 | $36.00 | $36.01 | $35.33 | $35.46 | $33.71 | 11,354 |
2020-12-28 | $36.21 | $36.53 | $35.51 | $35.57 | $33.81 | 12,021 |
2020-12-24 | $35.52 | $35.78 | $35.52 | $35.74 | $33.97 | 6,428 |
2020-12-23 | $35.00 | $35.49 | $35.00 | $35.39 | $33.65 | 20,112 |
2020-12-22 | $35.99 | $35.99 | $34.60 | $34.74 | $33.03 | 18,472 |
2020-12-21 | $35.84 | $36.48 | $35.84 | $36.15 | $34.37 | 8,170 |
2020-12-18 | $36.27 | $36.42 | $35.88 | $35.88 | $34.11 | 12,339 |
2020-12-17 | $36.13 | $36.84 | $36.13 | $36.77 | $34.96 | 22,121 |
2020-12-16 | $34.68 | $35.47 | $34.57 | $35.35 | $33.61 | 8,739 |
2020-12-15 | $34.14 | $34.49 | $33.92 | $34.34 | $32.64 | 12,522 |
2020-12-14 | $33.95 | $34.17 | $33.15 | $33.32 | $31.68 | 16,689 |
2020-12-11 | $33.93 | $34.08 | $33.71 | $33.77 | $32.11 | 9,228 |
2020-12-10 | $33.85 | $34.28 | $33.58 | $33.99 | $32.31 | 11,336 |
2020-12-09 | $34.68 | $34.68 | $33.52 | $33.94 | $32.27 | 12,227 |
2020-12-08 | $35.19 | $35.25 | $34.86 | $34.97 | $33.25 | 10,993 |
2020-12-07 | $33.74 | $35.27 | $33.74 | $35.07 | $33.34 | 21,151 |
2020-12-04 | $34.14 | $34.23 | $33.80 | $33.91 | $32.23 | 22,280 |
2020-12-03 | $34.45 | $34.45 | $33.76 | $34.07 | $32.39 | 15,004 |
2020-12-02 | $34.05 | $34.39 | $33.74 | $34.33 | $32.64 | 18,032 |
2020-12-01 | $33.58 | $34.03 | $33.33 | $33.74 | $32.08 | 10,154 |
2020-11-30 | $31.82 | $32.45 | $31.73 | $32.17 | $30.58 | 11,591 |
2020-11-27 | $31.46 | $32.15 | $31.46 | $32.07 | $30.49 | 10,728 |
2020-11-25 | $31.33 | $31.75 | $31.33 | $31.59 | $30.03 | 18,585 |
2020-11-24 | $30.83 | $31.25 | $30.66 | $31.00 | $29.47 | 25,951 |
2020-11-23 | $33.03 | $33.09 | $31.69 | $31.90 | $30.33 | 26,518 |
2020-11-20 | $33.17 | $33.50 | $32.98 | $33.05 | $31.42 | 6,617 |
2020-11-19 | $32.72 | $32.95 | $32.61 | $32.90 | $31.28 | 8,745 |
2020-11-18 | $33.47 | $33.69 | $32.90 | $32.95 | $31.33 | 7,546 |
2020-11-17 | $33.97 | $34.05 | $33.65 | $33.83 | $32.16 | 15,180 |
2020-11-16 | $34.53 | $34.72 | $34.43 | $34.46 | $32.76 | 4,366 |
2020-11-13 | $35.01 | $35.01 | $34.40 | $34.46 | $32.76 | 23,383 |
2020-11-12 | $33.77 | $34.57 | $33.77 | $33.97 | $32.30 | 18,655 |
2020-11-11 | $33.74 | $33.90 | $33.40 | $33.67 | $32.01 | 9,102 |
2020-11-10 | $35.12 | $35.12 | $33.99 | $34.14 | $32.46 | 9,269 |
2020-11-09 | $35.77 | $35.94 | $34.65 | $35.36 | $33.62 | 27,526 |
2020-11-06 | $37.37 | $37.37 | $36.90 | $37.12 | $35.29 | 12,206 |
2020-11-05 | $35.23 | $36.98 | $35.23 | $36.98 | $35.16 | 16,944 |
2020-11-04 | $34.84 | $34.84 | $34.08 | $34.15 | $32.47 | 9,540 |
2020-11-03 | $34.88 | $35.33 | $34.74 | $35.14 | $33.41 | 10,109 |
2020-11-02 | $33.96 | $34.20 | $33.53 | $34.05 | $32.38 | 11,462 |
2020-10-30 | $33.60 | $33.60 | $32.90 | $33.40 | $31.75 | 9,360 |
2020-10-29 | $32.51 | $33.42 | $32.51 | $33.32 | $31.68 | 5,267 |
2020-10-28 | $34.23 | $34.23 | $32.80 | $32.83 | $31.21 | 16,328 |
2020-10-27 | $34.85 | $35.19 | $34.85 | $35.19 | $33.46 | 5,221 |
2020-10-26 | $35.73 | $35.73 | $34.90 | $34.98 | $33.25 | 16,089 |
2020-10-23 | $35.95 | $35.95 | $35.40 | $35.57 | $33.82 | 4,024 |
2020-10-22 | $36.05 | $36.06 | $35.40 | $35.99 | $34.22 | 7,204 |
2020-10-21 | $36.41 | $36.98 | $36.41 | $36.51 | $34.71 | 8,315 |
2020-10-20 | $36.06 | $36.41 | $35.80 | $36.14 | $34.36 | 6,199 |
2020-10-19 | $37.23 | $37.23 | $36.07 | $36.19 | $34.40 | 7,488 |
2020-10-16 | $37.16 | $37.16 | $36.59 | $36.59 | $34.79 | 4,885 |
2020-10-15 | $36.75 | $38.18 | $36.63 | $37.02 | $35.20 | 6,087 |
2020-10-14 | $37.46 | $37.77 | $37.08 | $37.32 | $35.48 | 7,486 |
2020-10-13 | $36.36 | $36.86 | $36.08 | $36.86 | $35.04 | 11,605 |
2020-10-12 | $37.43 | $37.76 | $37.16 | $37.34 | $35.50 | 9,182 |
2020-10-09 | $36.44 | $37.50 | $36.44 | $37.50 | $35.65 | 17,918 |
2020-10-08 | $35.51 | $35.70 | $35.21 | $35.33 | $33.59 | 4,345 |
2020-10-07 | $35.08 | $35.32 | $34.82 | $34.82 | $33.10 | 6,041 |
2020-10-06 | $35.98 | $36.29 | $34.55 | $34.56 | $32.86 | 30,553 |
2020-10-05 | $35.22 | $35.65 | $35.16 | $35.61 | $33.85 | 17,653 |
2020-10-02 | $35.05 | $35.09 | $34.71 | $34.73 | $33.02 | 9,547 |
2020-10-01 | $35.41 | $35.90 | $35.41 | $35.51 | $33.76 | 2,809 |
2020-09-30 | $35.23 | $35.52 | $34.91 | $35.05 | $33.32 | 9,797 |
2020-09-29 | $35.02 | $35.57 | $35.02 | $35.53 | $33.78 | 8,485 |
2020-09-28 | $35.11 | $35.11 | $34.55 | $34.79 | $33.08 | 6,364 |
2020-09-25 | $34.26 | $34.64 | $33.84 | $34.43 | $32.73 | 5,950 |
2020-09-24 | $33.40 | $34.88 | $33.25 | $34.54 | $32.84 | 31,900 |
2020-09-23 | $35.68 | $35.68 | $33.70 | $33.70 | $32.04 | 75,578 |
2020-09-22 | $36.55 | $36.64 | $36.01 | $36.27 | $34.48 | 14,892 |
2020-09-21 | $37.17 | $37.22 | $36.34 | $36.50 | $34.70 | 41,917 |
2020-09-18 | $38.70 | $39.25 | $38.43 | $38.57 | $36.67 | 9,700 |
2020-09-17 | $38.31 | $38.97 | $37.93 | $38.77 | $36.86 | 6,847 |
2020-09-16 | $39.60 | $39.63 | $39.25 | $39.40 | $37.46 | 9,746 |
2020-09-15 | $39.44 | $39.70 | $38.97 | $39.13 | $37.20 | 20,237 |
2020-09-14 | $37.48 | $38.82 | $37.48 | $38.66 | $36.75 | 64,356 |
2020-09-11 | $37.41 | $37.48 | $36.66 | $36.79 | $34.98 | 6,419 |
2020-09-10 | $38.19 | $38.19 | $37.12 | $37.26 | $35.42 | 31,923 |
2020-09-09 | $36.79 | $37.68 | $36.79 | $37.53 | $35.68 | 16,425 |
2020-09-08 | $35.85 | $37.00 | $35.67 | $36.42 | $34.62 | 18,894 |
2020-09-04 | $36.50 | $37.06 | $35.65 | $36.99 | $35.17 | 14,660 |
2020-09-03 | $37.24 | $37.52 | $36.42 | $37.36 | $35.52 | 8,548 |
2020-09-02 | $37.67 | $37.67 | $36.73 | $37.62 | $35.77 | 11,844 |
2020-09-01 | $38.87 | $38.87 | $37.64 | $37.91 | $36.04 | 94,677 |
2020-08-31 | $38.00 | $38.40 | $37.80 | $38.12 | $36.24 | 14,023 |
2020-08-28 | $37.50 | $37.94 | $37.26 | $37.78 | $35.92 | 13,848 |
2020-08-27 | $37.66 | $37.66 | $35.88 | $36.64 | $34.83 | 17,701 |
2020-08-26 | $36.25 | $37.33 | $36.25 | $37.33 | $35.49 | 13,060 |
2020-08-25 | $36.25 | $36.25 | $35.17 | $36.04 | $34.26 | 20,718 |
2020-08-24 | $37.18 | $37.18 | $36.27 | $36.33 | $34.54 | 20,940 |
2020-08-21 | $36.90 | $37.00 | $36.23 | $36.46 | $34.66 | 16,072 |
2020-08-20 | $36.85 | $37.74 | $36.76 | $37.65 | $35.79 | 6,968 |
2020-08-19 | $38.33 | $38.48 | $36.73 | $36.76 | $34.95 | 40,658 |
2020-08-18 | $39.73 | $39.73 | $38.09 | $38.63 | $36.73 | 61,997 |
2020-08-17 | $37.78 | $38.76 | $37.78 | $38.60 | $36.70 | 50,532 |
2020-08-14 | $36.74 | $36.74 | $36.21 | $36.27 | $34.48 | 12,806 |
2020-08-13 | $35.86 | $37.32 | $35.56 | $36.54 | $34.74 | 16,316 |
2020-08-12 | $36.14 | $36.48 | $35.25 | $35.32 | $33.58 | 25,585 |
2020-08-11 | $36.00 | $36.28 | $34.73 | $34.88 | $33.16 | 59,608 |
2020-08-10 | $38.63 | $39.42 | $38.00 | $38.04 | $36.17 | 15,176 |
2020-08-07 | $38.75 | $38.89 | $37.70 | $38.28 | $36.39 | 35,840 |
2020-08-06 | $40.46 | $40.48 | $39.29 | $39.73 | $37.77 | 45,777 |
2020-08-05 | $40.26 | $40.98 | $39.57 | $39.95 | $37.98 | 42,331 |
2020-08-04 | $37.87 | $39.51 | $37.51 | $39.51 | $37.56 | 38,611 |
2020-08-03 | $38.01 | $38.01 | $37.20 | $37.89 | $36.02 | 40,406 |
2020-07-31 | $37.63 | $38.04 | $37.40 | $37.97 | $36.10 | 65,930 |
2020-07-30 | $37.26 | $37.56 | $36.37 | $37.20 | $35.37 | 32,536 |
2020-07-29 | $38.82 | $40.30 | $37.64 | $38.51 | $36.61 | 31,540 |
2020-07-28 | $38.41 | $39.01 | $38.00 | $38.71 | $36.80 | 34,727 |
2020-07-27 | $38.78 | $39.27 | $38.44 | $38.97 | $37.05 | 54,610 |
2020-07-24 | $37.02 | $37.39 | $36.71 | $37.25 | $35.41 | 48,434 |
2020-07-23 | $37.35 | $37.79 | $35.95 | $36.70 | $34.89 | 35,192 |
2020-07-22 | $37.43 | $37.85 | $37.04 | $37.37 | $35.53 | 35,537 |
2020-07-21 | $36.90 | $37.01 | $36.17 | $36.59 | $34.79 | 24,751 |
2020-07-20 | $34.83 | $35.99 | $34.66 | $35.73 | $33.97 | 39,465 |
2020-07-17 | $33.86 | $34.43 | $33.66 | $34.43 | $32.73 | 22,953 |
2020-07-16 | $33.81 | $34.05 | $33.05 | $33.38 | $31.73 | 31,534 |
2020-07-15 | $33.92 | $34.14 | $33.38 | $34.00 | $32.32 | 16,149 |
2020-07-14 | $32.74 | $33.85 | $32.52 | $33.85 | $32.18 | 39,700 |
2020-07-13 | $34.88 | $34.91 | $32.85 | $32.89 | $31.27 | 51,700 |
2020-07-10 | $34.62 | $34.62 | $33.86 | $34.09 | $32.41 | 20,700 |
2020-07-09 | $34.98 | $34.98 | $33.44 | $34.22 | $32.53 | 32,700 |
2020-07-08 | $34.30 | $35.00 | $33.94 | $34.45 | $32.75 | 48,126 |
2020-07-07 | $32.18 | $34.27 | $32.18 | $33.61 | $31.95 | 58,200 |
2020-07-06 | $32.35 | $32.71 | $31.99 | $32.27 | $30.68 | 26,044 |
2020-07-02 | $31.84 | $32.60 | $31.29 | $31.65 | $30.09 | 18,846 |
2020-07-01 | $31.96 | $31.96 | $31.00 | $31.77 | $30.20 | 24,162 |
2020-06-30 | $30.95 | $31.92 | $30.72 | $31.79 | $30.22 | 25,896 |
2020-06-29 | $30.63 | $31.63 | $30.51 | $30.83 | $29.31 | 15,614 |
2020-06-26 | $30.20 | $30.70 | $29.79 | $30.66 | $29.13 | 11,476 |
2020-06-25 | $30.36 | $30.40 | $30.00 | $30.40 | $28.88 | 6,998 |
2020-06-24 | $30.80 | $31.13 | $30.04 | $30.42 | $28.90 | 14,633 |
2020-06-23 | $30.91 | $31.22 | $30.76 | $30.98 | $29.43 | 27,683 |
2020-06-22 | $29.93 | $30.84 | $29.50 | $30.41 | $28.89 | 30,393 |
2020-06-19 | $28.55 | $29.39 | $28.55 | $28.97 | $27.52 | 27,319 |
2020-06-18 | $28.25 | $28.44 | $28.00 | $28.10 | $26.69 | 8,589 |
2020-06-17 | $28.53 | $28.76 | $28.36 | $28.50 | $27.07 | 6,934 |
2020-06-16 | $29.32 | $29.32 | $28.40 | $28.45 | $27.03 | 11,460 |
2020-06-15 | $27.53 | $29.22 | $27.50 | $29.20 | $27.74 | 11,200 |
2020-06-12 | $29.22 | $29.54 | $28.42 | $28.63 | $27.20 | 8,360 |
2020-06-11 | $30.27 | $30.60 | $28.61 | $28.77 | $27.33 | 26,591 |
2020-06-10 | $29.42 | $30.45 | $28.81 | $30.45 | $28.93 | 43,653 |
2020-06-09 | $28.92 | $29.60 | $28.92 | $28.97 | $27.52 | 7,557 |
2020-06-08 | $28.71 | $28.94 | $28.66 | $28.89 | $27.44 | 6,462 |
2020-06-05 | $28.51 | $28.63 | $27.82 | $28.54 | $27.11 | 13,690 |
2020-06-04 | $28.91 | $29.37 | $28.77 | $29.06 | $27.61 | 12,757 |
2020-06-03 | $29.00 | $29.09 | $28.19 | $28.57 | $27.14 | 16,233 |
2020-06-02 | $31.16 | $31.16 | $29.69 | $29.78 | $28.29 | 20,293 |
2020-06-01 | $30.34 | $30.84 | $30.08 | $30.75 | $29.21 | 18,530 |
2020-05-29 | $29.73 | $30.05 | $29.60 | $29.87 | $28.37 | 26,320 |
2020-05-28 | $29.61 | $29.88 | $28.82 | $29.13 | $27.67 | 18,375 |
2020-05-27 | $28.29 | $29.24 | $27.80 | $29.21 | $27.75 | 27,537 |
2020-05-26 | $30.58 | $30.58 | $29.01 | $29.11 | $27.65 | 21,434 |
2020-05-22 | $30.42 | $31.00 | $30.42 | $30.43 | $28.91 | 10,598 |
2020-05-21 | $30.91 | $30.91 | $29.01 | $30.38 | $28.86 | 43,082 |
2020-05-20 | $31.37 | $31.46 | $30.92 | $31.14 | $29.58 | 20,352 |
2020-05-19 | $30.18 | $31.61 | $30.18 | $31.00 | $29.45 | 27,771 |
2020-05-18 | $30.24 | $30.44 | $29.50 | $29.81 | $28.32 | 81,287 |
2020-05-15 | $28.50 | $29.89 | $28.50 | $29.68 | $28.19 | 20,185 |
2020-05-14 | $27.10 | $28.18 | $27.08 | $27.89 | $26.49 | 23,248 |
2020-05-13 | $27.58 | $27.83 | $26.85 | $27.09 | $25.73 | 12,996 |
2020-05-12 | $27.20 | $27.83 | $26.96 | $27.02 | $25.67 | 6,104 |
2020-05-11 | $27.67 | $27.83 | $26.93 | $27.07 | $25.71 | 7,769 |
2020-05-08 | $27.85 | $28.25 | $27.53 | $27.58 | $26.20 | 10,837 |
2020-05-07 | $27.16 | $28.24 | $26.79 | $27.97 | $26.57 | 17,687 |
2020-05-06 | $26.82 | $26.98 | $26.42 | $26.50 | $25.17 | 10,190 |
2020-05-05 | $26.81 | $27.39 | $26.47 | $27.05 | $25.70 | 15,156 |
2020-05-04 | $26.71 | $28.03 | $26.71 | $26.98 | $25.63 | 20,574 |
2020-05-01 | $25.39 | $26.65 | $25.16 | $26.65 | $25.32 | 14,659 |
2020-04-30 | $26.90 | $27.21 | $26.18 | $26.18 | $24.87 | 11,337 |
2020-04-29 | $26.83 | $27.50 | $26.75 | $27.50 | $26.12 | 6,794 |
2020-04-28 | $26.29 | $27.10 | $26.29 | $26.86 | $25.52 | 7,066 |
2020-04-27 | $26.90 | $27.06 | $26.54 | $27.00 | $25.65 | 11,791 |
2020-04-24 | $26.78 | $27.00 | $25.70 | $26.59 | $25.26 | 10,419 |
2020-04-23 | $25.98 | $27.36 | $25.82 | $26.32 | $25.00 | 26,832 |
2020-04-22 | $25.08 | $25.75 | $25.00 | $25.75 | $24.46 | 13,347 |
2020-04-21 | $23.33 | $24.08 | $23.33 | $23.97 | $22.77 | 3,679 |
2020-04-20 | $22.64 | $24.47 | $22.64 | $24.28 | $23.06 | 14,832 |
2020-04-17 | $23.95 | $24.05 | $23.38 | $23.38 | $22.21 | 6,689 |
2020-04-16 | $24.25 | $24.84 | $24.06 | $24.57 | $23.34 | 7,714 |
2020-04-15 | $23.75 | $24.69 | $23.07 | $24.17 | $22.96 | 27,090 |
2020-04-14 | $25.14 | $26.46 | $24.27 | $24.81 | $23.57 | 20,177 |
2020-04-13 | $22.89 | $24.82 | $22.38 | $24.61 | $23.38 | 13,851 |
2020-04-09 | $21.99 | $23.00 | $21.68 | $22.85 | $21.71 | 16,978 |
2020-04-08 | $20.84 | $21.10 | $20.61 | $20.97 | $19.92 | 34,574 |
2020-04-07 | $21.13 | $21.27 | $20.49 | $20.58 | $19.55 | 3,600 |
2020-04-06 | $20.49 | $21.00 | $20.49 | $20.63 | $19.60 | 10,014 |
2020-04-03 | $20.10 | $20.50 | $19.54 | $19.73 | $18.74 | 2,127 |
2020-04-02 | $19.53 | $20.69 | $19.35 | $20.07 | $19.07 | 2,133 |
2020-04-01 | $18.64 | $19.61 | $18.60 | $18.97 | $18.02 | 9,810 |
2020-03-31 | $19.28 | $19.75 | $18.21 | $18.32 | $17.40 | 23,189 |
2020-03-30 | $19.57 | $20.24 | $18.81 | $19.52 | $18.54 | 15,776 |
2020-03-27 | $20.18 | $20.28 | $19.07 | $19.07 | $18.12 | 13,338 |
2020-03-26 | $21.21 | $21.90 | $20.70 | $21.03 | $19.98 | 24,794 |
2020-03-25 | $19.74 | $21.49 | $19.25 | $21.29 | $20.22 | 21,337 |
2020-03-24 | $18.98 | $19.89 | $17.93 | $18.86 | $17.92 | 14,332 |
2020-03-23 | $16.37 | $17.56 | $15.95 | $17.37 | $16.50 | 115,432 |
2020-03-20 | $18.20 | $18.76 | $16.15 | $16.25 | $15.44 | 25,789 |
2020-03-19 | $16.48 | $18.74 | $16.22 | $18.06 | $17.16 | 12,236 |
2020-03-18 | $19.29 | $19.29 | $16.17 | $16.22 | $15.41 | 15,376 |
2020-03-17 | $17.31 | $19.93 | $17.29 | $19.15 | $18.19 | 28,306 |
2020-03-16 | $12.55 | $17.07 | $12.55 | $16.66 | $15.83 | 34,346 |
2020-03-13 | $18.57 | $18.57 | $13.67 | $14.43 | $13.71 | 32,373 |
2020-03-12 | $18.92 | $19.37 | $16.88 | $17.67 | $16.79 | 55,213 |
2020-03-11 | $22.38 | $22.50 | $20.66 | $20.88 | $19.83 | 12,087 |
2020-03-10 | $23.25 | $23.42 | $22.35 | $22.71 | $21.57 | 8,007 |
2020-03-09 | $22.88 | $23.71 | $22.36 | $22.36 | $21.24 | 13,756 |
2020-03-06 | $25.50 | $25.72 | $24.21 | $24.64 | $23.41 | 20,940 |
2020-03-05 | $25.30 | $25.30 | $24.93 | $25.17 | $23.91 | 7,208 |
2020-03-04 | $25.18 | $25.18 | $24.46 | $24.85 | $23.61 | 7,226 |
2020-03-03 | $23.86 | $25.53 | $23.60 | $24.52 | $23.29 | 20,202 |
2020-03-02 | $23.35 | $23.58 | $22.84 | $23.38 | $22.21 | 5,077 |
2020-02-28 | $23.96 | $24.38 | $21.87 | $22.59 | $21.46 | 77,027 |
2020-02-27 | $26.73 | $26.73 | $25.00 | $25.18 | $23.92 | 14,102 |
2020-02-26 | $26.37 | $26.83 | $26.24 | $26.39 | $25.07 | 12,493 |
2020-02-25 | $27.15 | $27.76 | $26.63 | $26.63 | $25.30 | 14,070 |
2020-02-24 | $28.67 | $28.67 | $27.30 | $27.47 | $26.09 | 34,944 |
2020-02-21 | $27.01 | $27.54 | $26.91 | $27.53 | $26.15 | 52,709 |
2020-02-20 | $26.60 | $27.00 | $26.29 | $26.71 | $25.37 | 11,764 |
2020-02-19 | $26.49 | $26.64 | $26.14 | $26.64 | $25.31 | 13,750 |
2020-02-18 | $25.60 | $26.20 | $25.52 | $26.08 | $24.77 | 21,859 |
2020-02-14 | $25.55 | $25.70 | $25.41 | $25.49 | $24.21 | 2,299 |
2020-02-13 | $25.66 | $25.74 | $25.48 | $25.58 | $24.30 | 7,244 |
2020-02-12 | $25.77 | $25.97 | $25.45 | $25.45 | $24.18 | 5,835 |
2020-02-11 | $25.67 | $25.85 | $25.55 | $25.85 | $24.56 | 6,707 |
2020-02-10 | $25.39 | $25.72 | $25.39 | $25.52 | $24.24 | 6,147 |
2020-02-07 | $25.86 | $26.51 | $25.34 | $25.49 | $24.21 | 9,687 |
2020-02-06 | $25.55 | $25.88 | $25.38 | $25.72 | $24.43 | 9,271 |
2020-02-05 | $25.39 | $25.49 | $25.28 | $25.37 | $24.10 | 2,529 |
2020-02-04 | $26.00 | $26.00 | $25.00 | $25.20 | $23.94 | 8,971 |
2020-02-03 | $26.50 | $26.50 | $25.92 | $25.92 | $24.62 | 4,233 |
2020-01-31 | $26.42 | $26.80 | $26.27 | $26.45 | $25.13 | 4,138 |
2020-01-30 | $26.29 | $26.50 | $25.86 | $26.38 | $25.05 | 9,542 |
2020-01-29 | $25.67 | $25.99 | $25.67 | $25.99 | $24.69 | 1,314 |
2020-01-28 | $26.00 | $26.00 | $25.63 | $25.85 | $24.56 | 2,414 |
2020-01-27 | $26.50 | $26.50 | $26.00 | $26.01 | $24.71 | 7,081 |
2020-01-24 | $25.93 | $26.18 | $25.93 | $26.07 | $24.76 | 4,369 |
2020-01-23 | $25.74 | $26.00 | $25.55 | $25.91 | $24.61 | 5,285 |
2020-01-22 | $26.00 | $26.00 | $25.85 | $25.99 | $24.69 | 2,014 |
2020-01-21 | $25.70 | $25.93 | $25.48 | $25.89 | $24.59 | 6,393 |
2020-01-17 | $25.99 | $25.99 | $25.68 | $25.84 | $24.55 | 3,285 |
2020-01-16 | $25.89 | $25.94 | $25.57 | $25.93 | $24.63 | 6,722 |
2020-01-15 | $25.92 | $25.98 | $25.66 | $25.78 | $24.49 | 2,127 |
2020-01-14 | $25.12 | $25.71 | $25.12 | $25.62 | $24.34 | 3,092 |
2020-01-13 | $25.45 | $25.63 | $25.20 | $25.34 | $24.07 | 4,104 |
2020-01-10 | $25.50 | $25.98 | $25.50 | $25.95 | $24.65 | 7,673 |
2020-01-09 | $25.52 | $25.74 | $25.21 | $25.55 | $24.27 | 41,451 |
2020-01-08 | $26.71 | $26.71 | $25.48 | $25.55 | $24.27 | 15,696 |
2020-01-07 | $26.19 | $26.71 | $26.06 | $26.69 | $25.35 | 14,070 |
2020-01-06 | $26.86 | $26.94 | $26.14 | $26.16 | $24.85 | 13,051 |
2020-01-03 | $27.15 | $27.15 | $26.19 | $26.32 | $25.00 | 7,196 |
2020-01-02 | $26.80 | $26.96 | $26.57 | $26.65 | $25.32 | 5,177 |
2019-12-31 | $26.74 | $26.75 | $26.41 | $26.70 | $25.36 | 6,409 |
2019-12-30 | $26.00 | $26.52 | $25.86 | $26.27 | $24.95 | 16,642 |
2019-12-27 | $26.59 | $26.59 | $26.21 | $26.42 | $24.71 | 11,660 |
2019-12-26 | $26.50 | $26.71 | $25.92 | $26.71 | $24.98 | 22,419 |
2019-12-24 | $25.14 | $25.98 | $25.14 | $25.73 | $24.06 | 25,997 |
2019-12-23 | $24.17 | $25.10 | $24.16 | $24.60 | $23.01 | 20,312 |
2019-12-20 | $24.50 | $24.50 | $24.18 | $24.29 | $22.72 | 9,912 |
2019-12-19 | $24.56 | $24.56 | $24.31 | $24.49 | $22.90 | 2,058 |
2019-12-18 | $24.45 | $24.47 | $24.06 | $24.47 | $22.89 | 3,608 |
2019-12-17 | $24.76 | $24.76 | $24.40 | $24.47 | $22.89 | 5,195 |
2019-12-16 | $25.23 | $25.27 | $24.83 | $24.95 | $23.33 | 3,674 |
2019-12-13 | $24.64 | $25.18 | $24.64 | $25.00 | $23.38 | 1,662 |
2019-12-12 | $25.00 | $25.31 | $24.69 | $25.09 | $23.46 | 5,581 |
2019-12-11 | $24.43 | $25.10 | $24.43 | $25.01 | $23.39 | 1,530 |
2019-12-10 | $24.47 | $24.53 | $24.23 | $24.44 | $22.86 | 4,902 |
2019-12-09 | $24.62 | $24.62 | $24.37 | $24.43 | $22.85 | 1,619 |
2019-12-06 | $24.55 | $24.89 | $23.80 | $24.55 | $22.96 | 6,163 |
2019-12-05 | $25.03 | $25.33 | $25.00 | $25.00 | $23.38 | 3,564 |
2019-12-04 | $25.17 | $25.27 | $24.96 | $25.07 | $23.45 | 4,426 |
2019-12-03 | $25.08 | $25.26 | $25.03 | $25.17 | $23.54 | 6,350 |
2019-12-02 | $24.17 | $24.59 | $24.17 | $24.52 | $22.93 | 5,434 |
2019-11-29 | $23.74 | $24.33 | $23.74 | $24.33 | $22.75 | 5,128 |
2019-11-27 | $23.71 | $23.75 | $23.57 | $23.75 | $22.21 | 2,213 |
2019-11-26 | $23.39 | $23.66 | $23.39 | $23.66 | $22.13 | 10,352 |
2019-11-25 | $23.26 | $23.40 | $23.00 | $23.24 | $21.73 | 6,200 |
2019-11-22 | $23.50 | $23.50 | $23.30 | $23.45 | $21.93 | 4,311 |
2019-11-21 | $23.86 | $23.99 | $23.55 | $23.55 | $22.02 | 4,091 |
2019-11-20 | $23.92 | $24.19 | $23.83 | $24.11 | $22.55 | 4,676 |
2019-11-19 | $23.98 | $24.27 | $23.98 | $24.16 | $22.60 | 2,921 |
2019-11-18 | $23.93 | $24.08 | $23.80 | $24.07 | $22.51 | 7,791 |
2019-11-15 | $24.12 | $24.20 | $23.96 | $24.03 | $22.47 | 3,009 |
2019-11-14 | $24.23 | $24.33 | $24.08 | $24.31 | $22.74 | 1,536 |
2019-11-13 | $24.02 | $24.41 | $24.02 | $24.17 | $22.60 | 4,719 |
2019-11-12 | $23.70 | $23.85 | $23.37 | $23.78 | $22.24 | 6,853 |
2019-11-11 | $23.74 | $23.82 | $23.64 | $23.79 | $22.25 | 2,740 |
2019-11-08 | $23.76 | $24.05 | $23.75 | $23.87 | $22.32 | 20,441 |
2019-11-07 | $24.43 | $24.49 | $24.10 | $24.12 | $22.56 | 10,448 |
2019-11-06 | $24.79 | $24.99 | $24.52 | $24.95 | $23.33 | 5,656 |
2019-11-05 | $24.77 | $24.98 | $24.59 | $24.79 | $23.18 | 9,726 |
2019-11-04 | $25.50 | $25.50 | $25.38 | $25.42 | $23.77 | 1,162 |
2019-11-01 | $25.28 | $25.50 | $25.07 | $25.38 | $23.74 | 5,527 |
2019-10-31 | $25.15 | $25.38 | $25.03 | $25.36 | $23.72 | 10,336 |
2019-10-30 | $24.71 | $24.98 | $24.50 | $24.97 | $23.35 | 3,331 |
2019-10-29 | $24.06 | $24.65 | $24.06 | $24.39 | $22.81 | 47,167 |
2019-10-28 | $24.62 | $24.62 | $24.34 | $24.49 | $22.90 | 8,636 |
2019-10-25 | $25.09 | $25.24 | $24.71 | $24.79 | $23.18 | 7,659 |
2019-10-24 | $24.22 | $24.75 | $23.90 | $24.73 | $23.13 | 11,751 |
2019-10-23 | $23.86 | $24.13 | $23.86 | $24.09 | $22.53 | 6,153 |
2019-10-22 | $23.64 | $23.67 | $23.46 | $23.60 | $22.07 | 4,778 |
2019-10-21 | $24.30 | $24.37 | $23.52 | $23.67 | $22.14 | 4,962 |
2019-10-18 | $23.90 | $24.33 | $23.87 | $24.02 | $22.46 | 8,487 |
2019-10-17 | $23.59 | $24.22 | $23.59 | $24.11 | $22.55 | 5,014 |
2019-10-16 | $23.41 | $23.60 | $23.35 | $23.59 | $22.06 | 3,854 |
2019-10-15 | $23.92 | $24.07 | $23.20 | $23.24 | $21.73 | 9,003 |
2019-10-14 | $24.35 | $24.35 | $24.04 | $24.13 | $22.57 | 4,932 |
2019-10-11 | $24.50 | $24.60 | $24.20 | $24.20 | $22.63 | 14,800 |
2019-10-10 | $25.01 | $25.01 | $24.55 | $24.96 | $23.34 | 2,527 |
2019-10-09 | $25.42 | $25.55 | $24.96 | $25.15 | $23.52 | 4,711 |
2019-10-08 | $25.18 | $25.30 | $24.85 | $25.13 | $23.50 | 4,452 |
2019-10-07 | $24.86 | $25.06 | $24.75 | $24.85 | $23.24 | 3,457 |
2019-10-04 | $24.58 | $24.97 | $24.54 | $24.97 | $23.35 | 4,530 |
2019-10-03 | $24.63 | $25.06 | $24.44 | $24.77 | $23.17 | 7,039 |
2019-10-02 | $24.82 | $24.94 | $24.50 | $24.76 | $23.16 | 4,907 |
2019-10-01 | $24.04 | $24.88 | $24.04 | $24.51 | $22.92 | 13,613 |
2019-09-30 | $24.73 | $24.78 | $23.94 | $24.22 | $22.65 | 11,128 |
2019-09-27 | $25.08 | $25.25 | $24.94 | $25.04 | $23.42 | 7,373 |
2019-09-26 | $26.22 | $26.22 | $25.53 | $25.53 | $23.88 | 1,711 |
2019-09-25 | $26.72 | $26.72 | $25.86 | $25.86 | $24.19 | 6,755 |
2019-09-24 | $26.42 | $27.13 | $26.24 | $27.13 | $25.37 | 7,614 |
2019-09-23 | $26.11 | $27.46 | $24.61 | $26.60 | $24.88 | 10,199 |
2019-09-20 | $25.49 | $26.03 | $25.46 | $26.00 | $24.32 | 5,670 |
2019-09-19 | $25.30 | $25.42 | $25.20 | $25.36 | $23.72 | 1,950 |
2019-09-18 | $25.58 | $25.75 | $24.96 | $25.12 | $23.49 | 10,351 |
2019-09-17 | $25.09 | $25.55 | $25.09 | $25.53 | $23.88 | 11,886 |
2019-09-16 | $24.94 | $25.16 | $24.64 | $24.93 | $23.32 | 19,162 |
2019-09-13 | $25.52 | $25.52 | $24.65 | $24.78 | $23.18 | 5,846 |
2019-09-12 | $26.06 | $26.13 | $25.15 | $25.17 | $23.54 | 5,806 |
2019-09-11 | $25.29 | $25.61 | $25.29 | $25.54 | $23.89 | 4,436 |
2019-09-10 | $25.48 | $25.70 | $25.19 | $25.19 | $23.56 | 12,101 |
2019-09-09 | $26.33 | $26.33 | $25.40 | $25.82 | $24.15 | 16,441 |
2019-09-06 | $26.74 | $27.30 | $26.25 | $26.25 | $24.55 | 30,584 |
2019-09-05 | $27.94 | $27.99 | $27.00 | $27.20 | $25.44 | 11,768 |
2019-09-04 | $27.95 | $28.35 | $27.91 | $28.35 | $26.51 | 11,947 |
2019-09-03 | $27.68 | $28.10 | $27.68 | $27.91 | $26.10 | 13,643 |
2019-08-30 | $27.17 | $27.35 | $27.04 | $27.12 | $25.36 | 3,537 |
2019-08-29 | $28.20 | $28.20 | $27.05 | $27.08 | $25.33 | 10,275 |
2019-08-28 | $28.29 | $28.29 | $27.85 | $28.23 | $26.40 | 12,124 |
2019-08-27 | $27.56 | $28.45 | $27.56 | $28.11 | $26.29 | 38,041 |
2019-08-26 | $27.43 | $27.73 | $27.32 | $27.71 | $25.92 | 11,597 |
2019-08-23 | $26.26 | $27.40 | $26.25 | $27.01 | $25.26 | 55,902 |
2019-08-22 | $26.18 | $26.38 | $26.18 | $26.31 | $24.61 | 5,575 |
2019-08-21 | $26.41 | $26.67 | $26.36 | $26.50 | $24.78 | 6,283 |
2019-08-20 | $26.15 | $26.80 | $26.15 | $26.66 | $24.93 | 16,196 |
2019-08-19 | $26.04 | $26.35 | $25.73 | $25.97 | $24.29 | 11,566 |
2019-08-16 | $27.11 | $27.20 | $26.53 | $26.58 | $24.86 | 19,376 |
2019-08-15 | $26.86 | $27.49 | $26.80 | $27.40 | $25.63 | 49,774 |
2019-08-14 | $27.29 | $28.45 | $26.70 | $26.70 | $24.97 | 41,056 |
2019-08-13 | $28.08 | $28.08 | $26.63 | $27.43 | $25.65 | 44,933 |
2019-08-12 | $28.11 | $28.45 | $27.96 | $27.96 | $26.15 | 24,300 |
2019-08-09 | $28.60 | $28.60 | $27.95 | $28.08 | $26.26 | 9,784 |
2019-08-08 | $27.93 | $28.60 | $27.70 | $28.60 | $26.75 | 10,464 |
2019-08-07 | $28.02 | $28.68 | $27.69 | $27.98 | $26.17 | 27,743 |
2019-08-06 | $27.63 | $27.64 | $27.15 | $27.41 | $25.63 | 15,104 |
2019-08-05 | $27.17 | $27.88 | $27.00 | $27.49 | $25.71 | 17,541 |
2019-08-02 | $26.69 | $26.95 | $26.52 | $26.60 | $24.88 | 45,026 |
2019-08-01 | $25.08 | $26.84 | $25.04 | $26.80 | $25.06 | 16,036 |
2019-07-31 | $26.80 | $26.83 | $25.46 | $25.46 | $23.81 | 21,833 |
2019-07-30 | $26.39 | $26.79 | $26.27 | $26.51 | $24.79 | 7,310 |
2019-07-29 | $26.20 | $26.59 | $25.89 | $26.37 | $24.66 | 32,307 |
2019-07-26 | $26.32 | $26.50 | $25.08 | $26.02 | $24.33 | 38,372 |
2019-07-25 | $26.63 | $26.63 | $26.06 | $26.06 | $24.37 | 3,317 |
2019-07-24 | $26.71 | $26.77 | $26.49 | $26.77 | $25.04 | 16,456 |
2019-07-23 | $27.05 | $27.10 | $26.28 | $26.50 | $24.78 | 19,198 |
2019-07-22 | $26.84 | $26.98 | $26.57 | $26.97 | $25.22 | 13,278 |
2019-07-19 | $26.70 | $26.96 | $26.39 | $26.51 | $24.79 | 91,971 |
2019-07-18 | $25.68 | $26.81 | $25.48 | $26.81 | $25.07 | 13,641 |
2019-07-17 | $24.94 | $25.66 | $24.51 | $25.66 | $24.00 | 18,132 |
2019-07-16 | $24.78 | $24.96 | $24.61 | $24.75 | $23.15 | 11,661 |
2019-07-15 | $24.69 | $24.70 | $24.50 | $24.65 | $23.05 | 13,012 |
2019-07-12 | $24.17 | $24.44 | $24.08 | $24.44 | $22.86 | 3,454 |
2019-07-11 | $24.08 | $24.27 | $24.07 | $24.19 | $22.62 | 3,380 |
2019-07-10 | $23.90 | $24.13 | $23.90 | $24.03 | $22.47 | 8,357 |
2019-07-09 | $23.15 | $23.59 | $23.15 | $23.53 | $22.01 | 8,456 |
2019-07-08 | $23.53 | $23.78 | $23.21 | $23.38 | $21.87 | 6,658 |
2019-07-05 | $23.14 | $23.43 | $22.82 | $23.42 | $21.90 | 5,210 |
2019-07-03 | $23.75 | $23.75 | $23.61 | $23.67 | $22.14 | 2,094 |
2019-07-02 | $23.02 | $23.74 | $23.02 | $23.65 | $22.12 | 10,853 |
2019-07-01 | $23.00 | $23.43 | $22.44 | $22.44 | $20.99 | 7,740 |
2019-06-28 | $23.35 | $23.68 | $23.34 | $23.56 | $22.03 | 4,858 |
2019-06-27 | $23.62 | $23.73 | $23.31 | $23.35 | $21.84 | 15,201 |
2019-06-26 | $23.05 | $23.85 | $23.05 | $23.55 | $22.01 | 23,133 |
2019-06-25 | $24.10 | $24.24 | $23.12 | $23.48 | $21.95 | 21,011 |
2019-06-24 | $23.31 | $23.77 | $23.10 | $23.77 | $22.22 | 31,694 |
2019-06-21 | $22.93 | $23.14 | $22.54 | $22.96 | $21.46 | 18,630 |
2019-06-20 | $22.43 | $22.96 | $22.31 | $22.81 | $21.32 | 97,598 |
2019-06-19 | $21.10 | $21.69 | $20.81 | $21.57 | $20.16 | 4,784 |
2019-06-18 | $21.36 | $21.40 | $20.73 | $20.98 | $19.61 | 6,852 |
2019-06-17 | $21.06 | $21.28 | $20.60 | $21.16 | $19.78 | 3,587 |
2019-06-14 | $21.24 | $21.52 | $20.86 | $20.97 | $19.60 | 8,623 |
2019-06-13 | $20.75 | $21.04 | $20.75 | $21.04 | $19.66 | 3,356 |
2019-06-12 | $20.39 | $20.75 | $20.39 | $20.74 | $19.38 | 1,649 |
2019-06-11 | $20.09 | $20.42 | $20.09 | $20.39 | $19.06 | 2,138 |
2019-06-10 | $20.52 | $20.64 | $20.30 | $20.30 | $18.97 | 907 |
2019-06-07 | $20.79 | $20.85 | $20.73 | $20.73 | $19.38 | 4,592 |
2019-06-06 | $20.42 | $20.72 | $20.42 | $20.72 | $19.37 | 1,768 |
2019-06-05 | $20.71 | $21.05 | $20.44 | $20.56 | $19.22 | 5,379 |
2019-06-04 | $20.54 | $20.72 | $20.51 | $20.72 | $19.37 | 2,921 |
2019-06-03 | $20.15 | $20.73 | $20.00 | $20.67 | $19.32 | 10,862 |
2019-05-31 | $19.36 | $19.98 | $19.36 | $19.87 | $18.57 | 4,060 |
2019-05-30 | $19.14 | $19.38 | $19.14 | $19.38 | $18.11 | 2,011 |
2019-05-29 | $19.00 | $19.26 | $19.00 | $19.08 | $17.83 | 4,555 |
2019-05-28 | $19.11 | $19.17 | $19.11 | $19.16 | $17.91 | 2,701 |
2019-05-24 | $19.43 | $19.43 | $19.17 | $19.29 | $18.03 | 1,669 |
2019-05-23 | $19.56 | $19.56 | $19.06 | $19.20 | $17.95 | 1,693 |
2019-05-22 | $19.12 | $19.16 | $19.02 | $19.10 | $17.85 | 2,187 |
2019-05-21 | $19.36 | $19.69 | $19.36 | $19.53 | $18.25 | 1,263 |
2019-05-20 | $20.00 | $20.00 | $19.16 | $19.18 | $17.93 | 1,696 |
2019-05-17 | $19.33 | $19.65 | $19.18 | $19.42 | $18.15 | 3,711 |
2019-05-16 | $19.88 | $19.88 | $19.26 | $19.26 | $18.00 | 7,035 |
2019-05-15 | $19.66 | $20.19 | $19.66 | $19.94 | $18.64 | 2,577 |
2019-05-14 | $20.10 | $20.17 | $19.86 | $20.00 | $18.69 | 1,311 |
2019-05-13 | $19.75 | $20.04 | $19.60 | $20.04 | $18.73 | 3,774 |
2019-05-10 | $19.65 | $19.65 | $19.60 | $19.60 | $18.32 | 575 |
2019-05-09 | $19.56 | $19.74 | $19.56 | $19.60 | $18.32 | 2,297 |
2019-05-08 | $19.73 | $19.73 | $19.49 | $19.60 | $18.32 | 892 |
2019-05-07 | $19.44 | $19.68 | $19.44 | $19.56 | $18.28 | 1,939 |
2019-05-06 | $19.16 | $19.40 | $19.14 | $19.29 | $18.03 | 4,083 |
2019-05-03 | $19.33 | $19.57 | $19.33 | $19.43 | $18.16 | 4,675 |
2019-05-02 | $19.50 | $19.50 | $19.26 | $19.26 | $18.00 | 3,531 |
2019-05-01 | $19.78 | $19.85 | $19.61 | $19.76 | $18.47 | 18,979 |
2019-04-30 | $19.88 | $19.93 | $19.88 | $19.93 | $18.63 | 622 |
2019-04-29 | $20.06 | $20.79 | $19.54 | $19.69 | $18.40 | 8,459 |
2019-04-26 | $19.84 | $20.18 | $19.84 | $20.18 | $18.86 | 5,325 |
2019-04-25 | $19.96 | $19.96 | $19.63 | $19.74 | $18.45 | 7,767 |
2019-04-24 | $19.59 | $19.88 | $19.43 | $19.76 | $18.47 | 4,767 |
2019-04-23 | $19.49 | $19.53 | $19.39 | $19.52 | $18.24 | 4,038 |
2019-04-22 | $19.95 | $20.04 | $19.30 | $19.45 | $18.18 | 15,676 |
2019-04-18 | $20.16 | $20.16 | $20.00 | $20.00 | $18.69 | 1,287 |
2019-04-17 | $20.20 | $20.34 | $20.00 | $20.18 | $18.86 | 4,041 |
2019-04-16 | $20.31 | $20.35 | $20.20 | $20.28 | $18.95 | 3,819 |
2019-04-15 | $20.42 | $20.60 | $20.31 | $20.53 | $19.19 | 11,375 |
2019-04-12 | $20.92 | $21.09 | $20.70 | $20.70 | $19.35 | 4,314 |
2019-04-11 | $20.96 | $21.12 | $20.82 | $20.83 | $19.47 | 2,502 |
2019-04-10 | $21.53 | $21.53 | $21.27 | $21.43 | $20.03 | 3,672 |
2019-04-09 | $21.50 | $21.56 | $21.40 | $21.48 | $20.08 | 2,345 |
2019-04-08 | $21.27 | $21.60 | $21.16 | $21.35 | $19.95 | 2,803 |
2019-04-05 | $21.03 | $21.10 | $21.00 | $21.07 | $19.69 | 4,106 |
2019-04-04 | $20.58 | $21.09 | $20.39 | $21.09 | $19.71 | 8,045 |
2019-04-03 | $20.59 | $20.84 | $20.59 | $20.60 | $19.25 | 7,907 |
2019-04-02 | $20.71 | $20.85 | $20.54 | $20.72 | $19.37 | 5,711 |
2019-04-01 | $21.35 | $21.35 | $20.60 | $20.60 | $19.25 | 8,175 |
2019-03-29 | $21.55 | $21.55 | $21.15 | $21.15 | $19.77 | 5,416 |
2019-03-28 | $21.89 | $21.89 | $21.30 | $21.30 | $19.91 | 16,868 |
2019-03-27 | $22.35 | $22.40 | $22.13 | $22.13 | $20.68 | 4,753 |
2019-03-26 | $22.35 | $22.54 | $22.22 | $22.36 | $20.90 | 9,811 |
2019-03-25 | $22.15 | $22.40 | $21.77 | $22.34 | $20.88 | 21,574 |
2019-03-22 | $21.73 | $21.99 | $21.69 | $21.87 | $20.44 | 5,097 |
2019-03-21 | $22.31 | $22.40 | $21.91 | $22.25 | $20.80 | 3,303 |
2019-03-20 | $21.90 | $22.50 | $21.76 | $22.35 | $20.89 | 9,437 |
2019-03-19 | $21.96 | $22.08 | $21.88 | $21.88 | $20.45 | 3,307 |
2019-03-18 | $21.92 | $21.92 | $21.76 | $21.76 | $20.34 | 2,772 |
2019-03-15 | $22.22 | $22.23 | $21.72 | $21.85 | $20.42 | 4,250 |
2019-03-14 | $22.11 | $22.11 | $21.88 | $22.07 | $20.63 | 3,667 |
2019-03-13 | $22.37 | $22.68 | $22.19 | $22.43 | $20.96 | 2,847 |
2019-03-12 | $21.93 | $22.32 | $21.82 | $22.27 | $20.81 | 3,801 |
2019-03-11 | $21.94 | $22.00 | $21.65 | $22.00 | $20.56 | 4,120 |
2019-03-08 | $21.54 | $21.98 | $21.52 | $21.81 | $20.38 | 5,091 |
2019-03-07 | $21.16 | $21.19 | $21.00 | $21.17 | $19.79 | 9,339 |
2019-03-06 | $21.25 | $21.36 | $21.00 | $21.00 | $19.63 | 3,862 |
2019-03-05 | $21.45 | $21.54 | $21.17 | $21.25 | $19.86 | 3,064 |
2019-03-04 | $21.17 | $21.39 | $20.86 | $21.23 | $19.84 | 18,835 |
2019-03-01 | $21.76 | $21.97 | $21.29 | $21.29 | $19.90 | 9,707 |
2019-02-28 | $22.01 | $22.04 | $21.77 | $21.94 | $20.51 | 5,012 |
2019-02-27 | $22.45 | $22.45 | $22.00 | $22.10 | $20.66 | 14,957 |
2019-02-26 | $22.65 | $22.65 | $22.40 | $22.62 | $21.14 | 6,011 |
2019-02-25 | $22.77 | $22.86 | $22.46 | $22.47 | $21.00 | 18,479 |
2019-02-22 | $22.85 | $23.17 | $22.85 | $23.17 | $21.66 | 9,602 |
2019-02-21 | $22.53 | $22.71 | $22.40 | $22.71 | $21.23 | 4,014 |
2019-02-20 | $22.94 | $23.20 | $22.69 | $22.85 | $21.36 | 22,040 |
2019-02-19 | $22.10 | $22.83 | $22.10 | $22.70 | $21.22 | 20,219 |
2019-02-15 | $21.92 | $22.00 | $21.79 | $22.00 | $20.56 | 8,557 |
2019-02-14 | $21.52 | $21.75 | $21.52 | $21.62 | $20.21 | 3,867 |
2019-02-13 | $21.49 | $21.75 | $21.49 | $21.55 | $20.14 | 2,582 |
2019-02-12 | $21.70 | $21.83 | $21.15 | $21.37 | $19.97 | 17,033 |
2019-02-11 | $21.47 | $21.77 | $21.42 | $21.46 | $20.06 | 3,689 |
2019-02-08 | $21.43 | $21.72 | $21.32 | $21.56 | $20.15 | 7,690 |
2019-02-07 | $21.65 | $21.81 | $21.43 | $21.46 | $20.06 | 7,054 |
2019-02-06 | $21.84 | $22.30 | $21.84 | $21.84 | $20.41 | 18,456 |
2019-02-05 | $21.94 | $22.00 | $21.75 | $21.91 | $20.48 | 15,981 |
2019-02-04 | $21.97 | $22.50 | $21.79 | $22.00 | $20.56 | 8,230 |
2019-02-01 | $22.03 | $22.27 | $21.84 | $22.06 | $20.62 | 5,567 |
2019-01-31 | $22.00 | $22.25 | $21.93 | $22.13 | $20.68 | 35,499 |
2019-01-30 | $21.45 | $21.95 | $21.18 | $21.78 | $20.36 | 28,333 |
2019-01-29 | $21.36 | $21.43 | $21.04 | $21.43 | $20.03 | 5,023 |
2019-01-28 | $20.44 | $21.04 | $20.43 | $21.04 | $19.66 | 16,708 |
2019-01-25 | $20.18 | $20.68 | $20.04 | $20.60 | $19.25 | 6,355 |
2019-01-24 | $19.54 | $19.87 | $19.54 | $19.80 | $18.51 | 5,045 |
2019-01-23 | $19.55 | $19.80 | $19.55 | $19.80 | $18.51 | 1,611 |
2019-01-22 | $19.56 | $19.83 | $19.46 | $19.80 | $18.51 | 3,572 |
2019-01-18 | $20.02 | $20.02 | $19.54 | $19.56 | $18.28 | 9,704 |
2019-01-17 | $20.03 | $20.20 | $19.98 | $20.01 | $18.70 | 4,922 |
2019-01-16 | $19.99 | $20.11 | $19.87 | $20.07 | $18.76 | 3,841 |
2019-01-15 | $20.42 | $20.42 | $19.62 | $19.89 | $18.59 | 39,054 |
2019-01-14 | $20.40 | $20.50 | $20.15 | $20.15 | $18.83 | 20,637 |
2019-01-11 | $20.27 | $20.45 | $20.16 | $20.39 | $19.06 | 4,138 |
2019-01-10 | $20.85 | $20.91 | $20.51 | $20.51 | $19.17 | 19,835 |
2019-01-09 | $20.64 | $20.85 | $20.64 | $20.83 | $19.47 | 31,510 |
2019-01-08 | $20.38 | $20.53 | $20.33 | $20.50 | $19.16 | 10,744 |
2019-01-07 | $20.76 | $20.82 | $20.51 | $20.51 | $19.17 | 11,659 |
2019-01-04 | $20.66 | $20.76 | $20.37 | $20.67 | $19.32 | 6,533 |
2019-01-03 | $20.25 | $20.92 | $20.25 | $20.92 | $19.55 | 16,046 |
2019-01-02 | $19.85 | $20.14 | $19.85 | $20.06 | $18.75 | 6,501 |
2018-12-31 | $19.47 | $19.93 | $19.40 | $19.85 | $18.55 | 11,758 |
2018-12-28 | $19.60 | $19.73 | $19.42 | $19.62 | $18.34 | 7,655 |
2018-12-27 | $19.82 | $19.83 | $19.37 | $19.38 | $18.11 | 26,117 |
2018-12-26 | $19.77 | $19.81 | $19.47 | $19.49 | $18.22 | 4,333 |
2018-12-24 | $19.03 | $19.62 | $19.03 | $19.53 | $18.25 | 9,447 |
2018-12-21 | $19.18 | $19.18 | $18.98 | $19.03 | $17.79 | 1,452 |
2018-12-20 | $19.03 | $19.36 | $18.95 | $19.27 | $18.01 | 64,843 |
2018-12-19 | $19.46 | $19.78 | $18.74 | $18.74 | $17.52 | 12,869 |
2018-12-18 | $18.79 | $19.44 | $18.71 | $19.44 | $18.17 | 16,029 |
2018-12-17 | $18.48 | $18.89 | $18.48 | $18.89 | $17.66 | 10,278 |
2018-12-14 | $18.29 | $18.51 | $18.11 | $18.48 | $17.27 | 6,029 |
2018-12-13 | $18.50 | $18.82 | $18.50 | $18.61 | $17.39 | 3,785 |
2018-12-12 | $18.43 | $18.84 | $18.43 | $18.54 | $17.33 | 2,959 |
2018-12-11 | $18.47 | $18.48 | $18.43 | $18.48 | $17.27 | 1,104 |
2018-12-10 | $18.55 | $18.70 | $18.40 | $18.55 | $17.34 | 4,774 |
2018-12-07 | $17.86 | $18.86 | $17.63 | $18.86 | $17.63 | 25,021 |
2018-12-06 | $17.92 | $18.40 | $17.79 | $17.95 | $16.78 | 6,359 |
2018-12-04 | $18.31 | $18.31 | $17.78 | $18.03 | $16.85 | 7,331 |
2018-12-03 | $18.20 | $18.20 | $17.95 | $17.96 | $16.79 | 2,741 |
2018-11-30 | $17.70 | $17.94 | $17.70 | $17.90 | $16.73 | 1,447 |
2018-11-29 | $17.97 | $18.05 | $17.61 | $18.05 | $16.87 | 3,301 |
2018-11-28 | $17.57 | $17.98 | $17.52 | $17.64 | $16.49 | 8,976 |
2018-11-27 | $17.97 | $17.97 | $17.57 | $17.66 | $16.51 | 6,839 |
2018-11-26 | $18.27 | $18.27 | $18.01 | $18.01 | $16.83 | 3,333 |
2018-11-23 | $18.32 | $18.32 | $18.25 | $18.25 | $17.06 | 1,684 |
2018-11-21 | $18.34 | $18.77 | $18.15 | $18.66 | $17.44 | 2,835 |
2018-11-20 | $18.63 | $18.64 | $18.21 | $18.54 | $17.33 | 2,599 |
2018-11-19 | $18.37 | $18.78 | $18.15 | $18.30 | $17.10 | 6,725 |
2018-11-16 | $18.34 | $18.50 | $18.33 | $18.39 | $17.19 | 5,199 |
2018-11-15 | $18.02 | $18.02 | $17.61 | $17.99 | $16.81 | 1,325 |
2018-11-14 | $17.81 | $18.04 | $17.64 | $18.04 | $16.86 | 3,129 |
2018-11-13 | $17.75 | $17.95 | $17.59 | $17.60 | $16.45 | 2,738 |
2018-11-12 | $18.06 | $18.08 | $17.77 | $17.77 | $16.61 | 2,927 |
2018-11-09 | $18.14 | $18.14 | $18.01 | $18.04 | $16.86 | 2,975 |
2018-11-08 | $18.43 | $18.80 | $17.95 | $18.50 | $17.29 | 3,569 |
2018-11-07 | $19.06 | $19.27 | $18.54 | $18.54 | $17.33 | 3,076 |
2018-11-06 | $19.01 | $19.01 | $18.80 | $18.80 | $17.57 | 853 |
2018-11-05 | $18.77 | $19.00 | $18.67 | $18.90 | $17.66 | 3,119 |
2018-11-02 | $18.50 | $18.76 | $17.80 | $18.76 | $17.53 | 1,655 |
2018-11-01 | $18.86 | $19.40 | $18.73 | $18.76 | $17.53 | 2,226 |
2018-10-31 | $18.60 | $18.60 | $18.32 | $18.47 | $17.26 | 6,305 |
2018-10-30 | $18.51 | $18.71 | $18.50 | $18.60 | $17.38 | 2,186 |
2018-10-29 | $19.10 | $19.33 | $18.88 | $18.88 | $17.65 | 2,503 |
2018-10-26 | $19.29 | $19.49 | $19.08 | $19.08 | $17.83 | 7,775 |
2018-10-25 | $19.54 | $19.63 | $19.38 | $19.63 | $18.35 | 3,213 |
2018-10-24 | $19.80 | $19.80 | $19.43 | $19.43 | $18.16 | 3,152 |
2018-10-23 | $19.96 | $20.30 | $19.70 | $20.00 | $18.69 | 4,492 |
2018-10-22 | $19.70 | $19.86 | $19.70 | $19.75 | $18.46 | 2,320 |
2018-10-19 | $19.81 | $20.05 | $19.81 | $19.91 | $18.61 | 990 |
2018-10-18 | $19.81 | $19.90 | $19.80 | $19.81 | $18.52 | 1,424 |
2018-10-17 | $19.69 | $20.02 | $19.69 | $20.02 | $18.71 | 699 |
2018-10-16 | $20.14 | $20.18 | $19.85 | $19.85 | $18.55 | 4,427 |
2018-10-15 | $19.73 | $20.32 | $19.70 | $20.06 | $18.75 | 8,861 |
2018-10-12 | $19.72 | $19.91 | $19.18 | $19.68 | $18.39 | 9,367 |
2018-10-11 | $18.89 | $19.70 | $18.89 | $19.43 | $18.16 | 5,200 |
2018-10-10 | $18.50 | $18.56 | $18.38 | $18.46 | $17.25 | 4,130 |
2018-10-09 | $18.70 | $18.71 | $18.43 | $18.54 | $17.33 | 6,393 |
2018-10-08 | $18.47 | $19.17 | $18.32 | $19.08 | $17.83 | 10,542 |
2018-10-05 | $18.75 | $18.80 | $18.65 | $18.78 | $17.55 | 2,807 |
2018-10-04 | $19.10 | $19.22 | $18.75 | $18.86 | $17.63 | 10,506 |
2018-10-03 | $19.11 | $19.11 | $18.99 | $19.06 | $17.81 | 1,055 |
2018-10-02 | $18.80 | $19.11 | $18.79 | $18.95 | $17.71 | 7,230 |
2018-10-01 | $18.43 | $18.79 | $18.43 | $18.75 | $17.52 | 4,054 |
2018-09-28 | $18.34 | $18.65 | $18.34 | $18.62 | $17.40 | 1,848 |
2018-09-27 | $18.39 | $18.94 | $18.29 | $18.29 | $17.09 | 1,027 |
2018-09-26 | $18.86 | $18.86 | $18.68 | $18.68 | $17.46 | 702 |
2018-09-25 | $18.99 | $19.00 | $18.86 | $18.86 | $17.63 | 1,601 |
2018-09-24 | $18.99 | $19.22 | $18.88 | $18.88 | $17.65 | 5,693 |
2018-09-21 | $19.30 | $19.30 | $19.01 | $19.04 | $17.80 | 3,349 |
2018-09-20 | $19.10 | $19.28 | $19.01 | $19.26 | $18.00 | 2,467 |
2018-09-19 | $18.87 | $19.05 | $18.87 | $18.88 | $17.65 | 4,684 |
2018-09-18 | $18.59 | $18.69 | $18.26 | $18.26 | $17.07 | 3,361 |
2018-09-17 | $18.34 | $18.55 | $18.34 | $18.48 | $17.27 | 2,026 |
2018-09-14 | $18.34 | $18.34 | $18.34 | $18.34 | $17.14 | 673 |
2018-09-13 | $18.50 | $18.50 | $18.18 | $18.18 | $16.99 | 900 |
2018-09-12 | $17.88 | $18.51 | $17.88 | $18.50 | $17.29 | 11,730 |
2018-09-11 | $17.71 | $17.80 | $17.51 | $17.80 | $16.64 | 8,169 |
2018-09-10 | $18.10 | $18.18 | $17.92 | $17.92 | $16.75 | 9,285 |
2018-09-07 | $18.00 | $18.08 | $17.93 | $17.98 | $16.80 | 6,559 |
2018-09-06 | $18.20 | $18.35 | $18.01 | $18.03 | $16.85 | 9,327 |
2018-09-05 | $18.34 | $18.34 | $18.15 | $18.18 | $16.99 | 3,493 |
2018-09-04 | $18.62 | $18.62 | $18.31 | $18.33 | $17.13 | 5,290 |
2018-08-31 | $18.96 | $19.12 | $18.96 | $19.02 | $17.78 | 5,106 |
2018-08-30 | $19.36 | $19.36 | $19.00 | $19.09 | $17.84 | 5,492 |
2018-08-29 | $19.46 | $19.54 | $19.41 | $19.46 | $18.19 | 6,157 |
2018-08-28 | $19.97 | $19.97 | $19.45 | $19.51 | $18.23 | 4,230 |
2018-08-27 | $19.69 | $19.90 | $19.65 | $19.79 | $18.50 | 10,267 |
2018-08-24 | $19.20 | $19.79 | $19.20 | $19.62 | $18.34 | 14,257 |
2018-08-23 | $19.30 | $19.30 | $18.75 | $18.75 | $17.52 | 13,933 |
2018-08-22 | $19.37 | $19.49 | $19.33 | $19.45 | $18.18 | 3,491 |
2018-08-21 | $19.47 | $19.53 | $19.29 | $19.43 | $18.16 | 3,120 |
2018-08-20 | $19.07 | $19.50 | $19.07 | $19.34 | $18.08 | 5,834 |
2018-08-17 | $18.80 | $19.04 | $18.79 | $19.04 | $17.80 | 11,274 |
2018-08-16 | $19.10 | $19.40 | $18.62 | $18.62 | $17.40 | 27,172 |
2018-08-15 | $19.75 | $19.75 | $18.93 | $19.00 | $17.76 | 22,988 |
2018-08-14 | $20.06 | $20.16 | $19.98 | $20.08 | $18.77 | 8,747 |
2018-08-13 | $20.43 | $20.66 | $19.92 | $19.97 | $18.66 | 11,920 |
2018-08-10 | $20.64 | $20.90 | $20.48 | $20.50 | $19.16 | 3,998 |
2018-08-09 | $20.84 | $20.86 | $20.80 | $20.80 | $19.44 | 1,331 |
2018-08-08 | $20.79 | $20.83 | $20.75 | $20.75 | $19.39 | 3,211 |
2018-08-07 | $21.05 | $21.16 | $20.75 | $20.78 | $19.42 | 5,969 |
2018-08-06 | $21.28 | $21.30 | $21.06 | $21.17 | $19.79 | 4,125 |
2018-08-03 | $21.32 | $21.43 | $21.16 | $21.20 | $19.81 | 5,032 |
2018-08-02 | $21.15 | $21.31 | $21.06 | $21.07 | $19.69 | 8,402 |
2018-08-01 | $21.49 | $21.53 | $21.32 | $21.50 | $20.09 | 4,446 |
2018-07-31 | $21.50 | $21.85 | $21.47 | $21.56 | $20.15 | 5,474 |
2018-07-30 | $21.78 | $21.78 | $21.52 | $21.60 | $20.19 | 10,531 |
2018-07-27 | $21.95 | $22.01 | $21.91 | $21.96 | $20.52 | 8,676 |
2018-07-26 | $22.29 | $22.38 | $22.10 | $22.24 | $20.79 | 25,437 |
2018-07-25 | $22.20 | $22.25 | $22.13 | $22.13 | $20.68 | 2,063 |
2018-07-24 | $22.08 | $22.19 | $22.08 | $22.11 | $20.67 | 3,338 |
2018-07-23 | $22.15 | $22.20 | $21.90 | $22.12 | $20.67 | 8,339 |
2018-07-20 | $22.38 | $22.40 | $22.12 | $22.20 | $20.75 | 6,315 |
2018-07-19 | $21.82 | $22.35 | $21.82 | $22.20 | $20.75 | 14,083 |
2018-07-18 | $22.02 | $22.42 | $22.00 | $22.24 | $20.79 | 3,324 |
2018-07-17 | $22.11 | $22.26 | $22.11 | $22.17 | $20.72 | 2,427 |
2018-07-16 | $22.26 | $22.37 | $22.17 | $22.26 | $20.81 | 2,515 |
2018-07-13 | $22.54 | $22.65 | $22.46 | $22.50 | $21.03 | 988 |
2018-07-12 | $22.71 | $22.71 | $22.59 | $22.69 | $21.21 | 1,352 |
2018-07-11 | $22.69 | $22.69 | $22.38 | $22.48 | $21.01 | 2,443 |
2018-07-10 | $22.81 | $22.94 | $22.68 | $22.94 | $21.44 | 4,501 |
2018-07-09 | $22.97 | $23.07 | $22.90 | $22.94 | $21.44 | 11,322 |
2018-07-06 | $22.82 | $22.84 | $22.78 | $22.81 | $21.32 | 2,418 |
2018-07-05 | $22.54 | $22.66 | $22.47 | $22.61 | $21.13 | 11,662 |
2018-07-03 | $22.27 | $22.38 | $22.27 | $22.28 | $20.82 | 2,982 |
2018-07-02 | $21.93 | $22.06 | $21.93 | $22.06 | $20.62 | 807 |
2018-06-29 | $22.09 | $22.24 | $22.06 | $22.18 | $20.73 | 2,236 |
2018-06-28 | $22.04 | $22.31 | $21.87 | $22.05 | $20.61 | 7,052 |
2018-06-27 | $22.01 | $22.22 | $22.00 | $22.00 | $20.56 | 1,596 |
2018-06-26 | $22.27 | $22.27 | $22.07 | $22.23 | $20.78 | 6,636 |
2018-06-25 | $22.37 | $22.40 | $22.25 | $22.28 | $20.82 | 7,083 |
2018-06-22 | $22.47 | $22.63 | $22.37 | $22.60 | $21.12 | 5,839 |
2018-06-21 | $22.18 | $22.38 | $22.18 | $22.30 | $20.84 | 5,043 |
2018-06-20 | $22.18 | $22.21 | $22.18 | $22.21 | $20.76 | 850 |
2018-06-19 | $22.18 | $22.39 | $22.18 | $22.29 | $20.83 | 4,484 |
2018-06-18 | $22.44 | $22.52 | $22.37 | $22.52 | $21.05 | 7,790 |
2018-06-15 | $22.60 | $22.65 | $22.36 | $22.40 | $20.94 | 4,271 |
2018-06-14 | $23.00 | $23.00 | $22.71 | $22.75 | $21.26 | 6,225 |
2018-06-13 | $22.64 | $22.87 | $22.53 | $22.87 | $21.38 | 5,129 |
2018-06-12 | $22.75 | $22.86 | $22.66 | $22.66 | $21.18 | 3,632 |
2018-06-11 | $22.69 | $23.09 | $22.59 | $23.00 | $21.50 | 5,446 |
2018-06-08 | $22.82 | $23.02 | $22.64 | $22.80 | $21.31 | 4,224 |
2018-06-07 | $23.00 | $23.10 | $22.62 | $22.98 | $21.48 | 22,384 |
2018-06-06 | $23.01 | $23.09 | $22.56 | $22.87 | $21.38 | 5,828 |
2018-06-05 | $22.72 | $22.90 | $22.70 | $22.81 | $21.32 | 6,484 |
2018-06-04 | $22.98 | $22.98 | $22.71 | $22.84 | $21.35 | 4,584 |
2018-06-01 | $22.65 | $22.87 | $22.65 | $22.68 | $21.20 | 14,243 |
2018-05-31 | $22.95 | $23.08 | $22.66 | $22.91 | $21.41 | 7,075 |
2018-05-30 | $22.72 | $22.98 | $22.72 | $22.95 | $21.45 | 2,132 |
2018-05-29 | $22.16 | $22.78 | $22.16 | $22.68 | $21.20 | 9,234 |
2018-05-25 | $23.00 | $23.08 | $22.78 | $22.78 | $21.29 | 4,249 |
2018-05-24 | $22.95 | $23.20 | $22.71 | $23.20 | $21.68 | 11,110 |
2018-05-23 | $22.69 | $22.78 | $22.51 | $22.71 | $21.23 | 8,898 |
2018-05-22 | $22.87 | $23.10 | $22.87 | $22.98 | $21.48 | 1,700 |
2018-05-21 | $22.90 | $23.09 | $22.76 | $23.07 | $21.56 | 6,827 |
2018-05-18 | $22.63 | $22.90 | $22.60 | $22.84 | $21.35 | 5,956 |
2018-05-17 | $22.70 | $22.85 | $22.70 | $22.78 | $21.29 | 1,537 |
2018-05-16 | $22.58 | $22.82 | $22.58 | $22.78 | $21.29 | 5,543 |
2018-05-15 | $22.75 | $22.82 | $22.54 | $22.77 | $21.28 | 8,317 |
2018-05-14 | $23.47 | $23.52 | $23.20 | $23.38 | $21.85 | 5,273 |
2018-05-11 | $23.53 | $23.53 | $23.37 | $23.37 | $21.84 | 4,105 |
2018-05-10 | $23.37 | $23.50 | $23.34 | $23.47 | $21.94 | 12,407 |
2018-05-09 | $23.13 | $23.45 | $23.13 | $23.28 | $21.76 | 15,315 |
2018-05-08 | $22.91 | $22.91 | $22.74 | $22.89 | $21.39 | 4,653 |
2018-05-07 | $23.10 | $23.28 | $23.01 | $23.06 | $21.55 | 15,164 |
2018-05-04 | $23.17 | $23.28 | $23.17 | $23.22 | $21.70 | 5,344 |
2018-05-03 | $23.24 | $23.28 | $23.00 | $23.14 | $21.63 | 22,796 |
2018-05-02 | $22.71 | $23.11 | $22.71 | $23.08 | $21.57 | 6,426 |
2018-05-01 | $22.28 | $22.62 | $22.28 | $22.62 | $21.14 | 2,975 |
2018-04-30 | $22.64 | $22.72 | $22.06 | $22.60 | $21.12 | 10,361 |
2018-04-27 | $22.76 | $22.81 | $22.59 | $22.79 | $21.30 | 9,061 |
2018-04-26 | $22.89 | $22.99 | $22.59 | $22.79 | $21.30 | 3,391 |
2018-04-25 | $22.54 | $22.82 | $22.47 | $22.62 | $21.14 | 24,794 |
2018-04-24 | $22.44 | $22.70 | $22.44 | $22.66 | $21.18 | 10,205 |
2018-04-23 | $22.88 | $22.92 | $22.41 | $22.42 | $20.95 | 19,821 |
2018-04-20 | $23.14 | $23.25 | $22.81 | $23.25 | $21.73 | 27,561 |
2018-04-19 | $23.36 | $23.45 | $23.11 | $23.25 | $21.73 | 12,202 |
2018-04-18 | $23.38 | $23.55 | $23.21 | $23.21 | $21.69 | 15,073 |
2018-04-17 | $22.89 | $23.35 | $22.82 | $23.27 | $21.75 | 11,793 |
2018-04-16 | $22.95 | $22.95 | $22.84 | $22.88 | $21.38 | 4,318 |
2018-04-13 | $22.78 | $22.92 | $22.78 | $22.87 | $21.38 | 4,545 |
2018-04-12 | $22.58 | $22.77 | $22.58 | $22.77 | $21.28 | 6,289 |
2018-04-11 | $22.45 | $23.03 | $22.40 | $22.80 | $21.31 | 17,989 |
2018-04-10 | $22.05 | $22.35 | $21.97 | $22.23 | $20.78 | 4,213 |
2018-04-09 | $21.92 | $22.10 | $21.75 | $21.96 | $20.52 | 11,532 |
2018-04-06 | $21.78 | $22.05 | $21.76 | $21.96 | $20.52 | 18,197 |
2018-04-05 | $21.57 | $21.63 | $21.45 | $21.59 | $20.18 | 8,166 |
2018-04-04 | $21.73 | $21.73 | $21.51 | $21.69 | $20.27 | 7,390 |
2018-04-03 | $21.59 | $21.65 | $21.45 | $21.51 | $20.10 | 4,460 |
2018-04-02 | $21.70 | $21.87 | $21.17 | $21.86 | $20.43 | 10,455 |
2018-03-29 | $21.06 | $21.60 | $21.06 | $21.54 | $20.13 | 7,067 |
2018-03-28 | $21.41 | $21.41 | $21.06 | $21.10 | $19.72 | 6,249 |
2018-03-27 | $21.83 | $21.95 | $21.54 | $21.55 | $20.14 | 13,176 |
2018-03-26 | $22.23 | $22.37 | $22.08 | $22.15 | $20.70 | 18,253 |
2018-03-23 | $22.06 | $22.29 | $21.64 | $22.11 | $20.67 | 22,952 |
2018-03-22 | $21.72 | $22.01 | $21.56 | $21.56 | $20.15 | 12,134 |
2018-03-21 | $21.65 | $21.94 | $21.65 | $21.94 | $20.51 | 4,250 |
2018-03-20 | $21.55 | $21.55 | $21.38 | $21.40 | $20.00 | 5,732 |
2018-03-19 | $21.50 | $21.70 | $21.50 | $21.70 | $20.28 | 2,867 |
2018-03-16 | $21.58 | $21.66 | $21.31 | $21.66 | $20.24 | 4,397 |
2018-03-15 | $21.53 | $21.79 | $21.43 | $21.43 | $20.03 | 3,084 |
2018-03-14 | $21.63 | $21.83 | $21.63 | $21.77 | $20.35 | 4,107 |
2018-03-13 | $21.72 | $21.72 | $21.46 | $21.70 | $20.28 | 2,537 |
2018-03-12 | $21.57 | $21.64 | $21.38 | $21.58 | $20.17 | 4,185 |
2018-03-09 | $21.50 | $21.81 | $21.50 | $21.64 | $20.23 | 11,236 |
2018-03-08 | $21.71 | $21.71 | $21.49 | $21.55 | $20.14 | 4,456 |
2018-03-07 | $21.93 | $22.02 | $21.46 | $21.59 | $20.18 | 1,751 |
2018-03-06 | $22.04 | $22.28 | $22.00 | $22.10 | $20.66 | 8,495 |
2018-03-05 | $21.52 | $21.69 | $21.52 | $21.69 | $20.27 | 1,845 |
2018-03-02 | $21.66 | $21.89 | $21.63 | $21.68 | $20.26 | 8,797 |
2018-03-01 | $21.34 | $21.45 | $21.03 | $21.11 | $19.73 | 9,651 |
2018-02-28 | $21.78 | $21.78 | $21.42 | $21.50 | $20.09 | 6,315 |
2018-02-27 | $22.09 | $22.09 | $21.50 | $21.54 | $20.13 | 3,736 |
2018-02-26 | $21.81 | $22.09 | $21.67 | $22.09 | $20.65 | 7,553 |
2018-02-23 | $21.55 | $21.65 | $21.40 | $21.65 | $20.24 | 1,169 |
2018-02-22 | $21.42 | $21.69 | $21.42 | $21.53 | $20.12 | 5,589 |
2018-02-21 | $21.42 | $21.66 | $21.22 | $21.28 | $19.89 | 4,005 |
2018-02-20 | $21.76 | $21.82 | $21.19 | $21.28 | $19.89 | 14,675 |
2018-02-16 | $22.34 | $22.41 | $21.66 | $21.80 | $20.38 | 16,997 |
2018-02-15 | $22.41 | $22.50 | $22.16 | $22.31 | $20.85 | 2,494 |
2018-02-14 | $21.15 | $22.27 | $21.15 | $22.23 | $20.78 | 11,914 |
2018-02-13 | $21.43 | $21.59 | $21.11 | $21.16 | $19.78 | 14,596 |
2018-02-12 | $20.50 | $21.35 | $20.47 | $21.28 | $19.89 | 7,222 |
2018-02-09 | $20.99 | $21.01 | $20.08 | $20.44 | $19.10 | 14,786 |
2018-02-08 | $20.93 | $21.25 | $20.93 | $21.08 | $19.70 | 9,538 |
2018-02-07 | $20.94 | $21.22 | $20.72 | $20.84 | $19.48 | 11,264 |
2018-02-06 | $21.22 | $21.61 | $21.14 | $21.17 | $19.79 | 8,924 |
2018-02-05 | $21.63 | $21.67 | $21.24 | $21.49 | $20.09 | 25,218 |
2018-02-02 | $22.34 | $22.72 | $21.70 | $21.72 | $20.30 | 20,587 |
2018-02-01 | $22.43 | $22.64 | $22.38 | $22.60 | $21.12 | 5,556 |
2018-01-31 | $22.68 | $22.81 | $22.28 | $22.77 | $21.28 | 31,514 |
2018-01-30 | $22.96 | $22.96 | $22.47 | $22.50 | $21.03 | 9,597 |
2018-01-29 | $23.25 | $23.31 | $22.75 | $22.75 | $21.26 | 13,176 |
2018-01-26 | $23.49 | $23.60 | $23.32 | $23.39 | $21.86 | 10,374 |
2018-01-25 | $24.11 | $24.17 | $23.25 | $23.27 | $21.75 | 14,770 |
2018-01-24 | $23.84 | $24.21 | $23.81 | $23.88 | $22.32 | 15,658 |
2018-01-23 | $23.24 | $23.57 | $23.02 | $23.57 | $22.03 | 24,080 |
2018-01-22 | $23.34 | $23.50 | $23.23 | $23.32 | $21.80 | 11,213 |
2018-01-19 | $23.34 | $23.50 | $23.28 | $23.34 | $21.81 | 6,783 |
2018-01-18 | $23.68 | $23.82 | $23.20 | $23.22 | $21.70 | 17,391 |
2018-01-17 | $23.99 | $24.36 | $23.68 | $23.84 | $22.28 | 32,923 |
2018-01-16 | $23.66 | $24.10 | $23.66 | $24.09 | $22.52 | 37,916 |
2018-01-12 | $22.91 | $23.72 | $22.91 | $23.49 | $21.95 | 18,204 |
2018-01-11 | $22.78 | $22.93 | $22.75 | $22.75 | $21.26 | 9,657 |
2018-01-10 | $22.57 | $22.91 | $22.55 | $22.85 | $21.36 | 17,010 |
2018-01-09 | $22.85 | $22.85 | $22.38 | $22.53 | $21.06 | 30,676 |
2018-01-08 | $23.36 | $23.39 | $23.01 | $23.02 | $21.52 | 10,772 |
2018-01-05 | $23.46 | $23.53 | $23.33 | $23.44 | $21.91 | 17,886 |
2018-01-04 | $23.35 | $23.54 | $23.23 | $23.53 | $21.99 | 48,237 |
2018-01-03 | $23.72 | $23.75 | $23.34 | $23.54 | $22.00 | 14,522 |
2018-01-02 | $23.46 | $23.75 | $23.46 | $23.75 | $22.20 | 25,232 |
2017-12-29 | $23.31 | $23.55 | $23.23 | $23.31 | $21.79 | 15,280 |
2017-12-28 | $23.30 | $23.46 | $23.05 | $23.29 | $21.77 | 29,312 |
2017-12-27 | $23.26 | $23.46 | $23.11 | $23.26 | $21.74 | 18,185 |
2017-12-26 | $23.06 | $23.34 | $22.81 | $23.11 | $21.60 | 47,876 |
2017-12-22 | $22.61 | $22.77 | $22.46 | $22.74 | $21.25 | 13,432 |
2017-12-21 | $22.30 | $22.58 | $22.29 | $22.46 | $20.99 | 9,350 |
2017-12-20 | $21.86 | $22.24 | $21.59 | $22.22 | $20.77 | 33,265 |
2017-12-19 | $21.54 | $21.79 | $21.54 | $21.72 | $20.30 | 7,202 |
2017-12-18 | $21.42 | $21.69 | $21.41 | $21.55 | $20.14 | 11,438 |
2017-12-15 | $21.48 | $21.48 | $21.20 | $21.20 | $19.81 | 9,804 |
2017-12-14 | $21.37 | $21.37 | $21.13 | $21.26 | $19.87 | 9,528 |
2017-12-13 | $20.46 | $21.30 | $20.46 | $21.26 | $19.87 | 10,193 |
2017-12-12 | $20.53 | $20.59 | $20.38 | $20.58 | $19.24 | 5,205 |
2017-12-11 | $20.34 | $20.64 | $20.34 | $20.55 | $19.21 | 8,128 |
2017-12-08 | $20.35 | $20.54 | $20.35 | $20.54 | $19.20 | 16,609 |
2017-12-07 | $20.47 | $20.47 | $20.27 | $20.28 | $18.95 | 18,227 |
2017-12-06 | $20.68 | $20.75 | $20.59 | $20.59 | $19.24 | 10,907 |
2017-12-05 | $21.12 | $21.12 | $20.59 | $20.75 | $19.39 | 24,179 |
2017-12-04 | $21.41 | $21.41 | $21.01 | $21.01 | $19.64 | 4,579 |
2017-12-01 | $21.48 | $21.59 | $21.14 | $21.43 | $20.03 | 12,982 |
2017-11-30 | $21.11 | $21.37 | $21.00 | $21.08 | $19.70 | 9,165 |
2017-11-29 | $21.62 | $21.75 | $21.27 | $21.30 | $19.91 | 11,439 |
2017-11-28 | $21.90 | $21.93 | $21.76 | $21.76 | $20.34 | 9,527 |
2017-11-27 | $22.00 | $22.00 | $21.79 | $21.93 | $20.50 | 17,303 |
2017-11-24 | $22.07 | $22.17 | $21.88 | $21.90 | $20.47 | 5,472 |
2017-11-22 | $22.08 | $22.16 | $21.92 | $22.04 | $20.60 | 10,569 |
2017-11-21 | $21.65 | $21.99 | $21.65 | $21.73 | $20.31 | 10,366 |
2017-11-20 | $21.74 | $21.87 | $21.50 | $21.52 | $20.11 | 13,609 |
2017-11-17 | $21.45 | $21.85 | $21.45 | $21.77 | $20.35 | 10,569 |
2017-11-16 | $21.49 | $21.61 | $21.40 | $21.44 | $20.03 | 8,154 |
2017-11-15 | $21.54 | $21.54 | $21.35 | $21.41 | $20.01 | 16,090 |
2017-11-14 | $21.60 | $21.63 | $21.36 | $21.38 | $19.98 | 15,983 |
2017-11-13 | $21.89 | $21.89 | $21.58 | $21.61 | $20.20 | 17,928 |
2017-11-10 | $22.12 | $22.25 | $21.76 | $21.81 | $20.38 | 10,316 |
2017-11-09 | $22.10 | $22.17 | $22.04 | $22.16 | $20.71 | 12,656 |
2017-11-08 | $22.27 | $22.36 | $22.00 | $22.00 | $20.56 | 18,751 |
2017-11-07 | $22.15 | $22.32 | $21.81 | $22.03 | $20.59 | 19,558 |
2017-11-06 | $21.83 | $22.27 | $21.83 | $22.08 | $20.64 | 13,042 |
2017-11-03 | $21.91 | $21.91 | $21.50 | $21.62 | $20.21 | 7,741 |
2017-11-02 | $21.72 | $22.00 | $21.72 | $21.73 | $20.31 | 7,994 |
2017-11-01 | $21.89 | $22.06 | $21.70 | $21.70 | $20.28 | 17,746 |
2017-10-31 | $22.00 | $22.00 | $21.50 | $21.50 | $20.09 | 14,791 |
2017-10-30 | $21.79 | $21.99 | $21.74 | $21.92 | $20.49 | 37,985 |
2017-10-27 | $21.58 | $21.79 | $21.40 | $21.76 | $20.34 | 23,744 |
2017-10-26 | $21.90 | $21.90 | $21.51 | $21.58 | $20.17 | 23,958 |
2017-10-25 | $22.30 | $22.30 | $21.73 | $21.88 | $20.45 | 6,860 |
2017-10-24 | $22.44 | $22.52 | $22.22 | $22.22 | $20.77 | 4,442 |
2017-10-23 | $22.61 | $22.99 | $22.27 | $22.47 | $21.00 | 9,387 |
2017-10-20 | $22.85 | $22.86 | $22.65 | $22.78 | $21.29 | 6,667 |
2017-10-19 | $23.08 | $23.15 | $22.90 | $22.99 | $21.49 | 5,029 |
2017-10-18 | $23.09 | $23.16 | $22.93 | $22.93 | $21.43 | 6,311 |
2017-10-17 | $22.92 | $23.10 | $22.86 | $23.09 | $21.58 | 4,122 |
2017-10-16 | $23.66 | $23.78 | $22.97 | $22.99 | $21.49 | 7,194 |
2017-10-13 | $23.92 | $23.92 | $23.62 | $23.85 | $22.29 | 4,727 |
2017-10-12 | $24.02 | $24.02 | $23.78 | $23.84 | $22.28 | 5,016 |
2017-10-11 | $23.76 | $24.06 | $23.68 | $24.02 | $22.45 | 7,214 |
2017-10-10 | $24.08 | $24.18 | $23.67 | $23.68 | $22.13 | 13,854 |
2017-10-09 | $23.76 | $23.98 | $23.70 | $23.98 | $22.41 | 21,189 |
2017-10-06 | $23.03 | $23.61 | $22.86 | $23.59 | $22.05 | 4,677 |
2017-10-05 | $23.38 | $23.38 | $23.08 | $23.19 | $21.67 | 7,310 |
2017-10-04 | $23.25 | $23.44 | $23.21 | $23.31 | $21.79 | 6,710 |
2017-10-03 | $23.12 | $23.32 | $23.06 | $23.28 | $21.76 | 4,285 |
2017-10-02 | $22.81 | $23.04 | $22.80 | $22.93 | $21.43 | 3,779 |
2017-09-29 | $23.03 | $23.44 | $22.94 | $22.96 | $21.46 | 3,524 |
2017-09-28 | $22.77 | $23.18 | $22.77 | $23.18 | $21.67 | 9,713 |
2017-09-27 | $22.96 | $23.08 | $22.55 | $22.85 | $21.36 | 14,191 |
2017-09-26 | $23.35 | $23.53 | $23.06 | $23.06 | $21.55 | 4,428 |
2017-09-25 | $23.12 | $23.67 | $23.01 | $23.62 | $22.08 | 11,378 |
2017-09-22 | $22.96 | $23.20 | $22.90 | $23.13 | $21.62 | 31,206 |
2017-09-21 | $22.75 | $23.07 | $22.45 | $22.96 | $21.46 | 15,819 |
2017-09-20 | $23.34 | $23.93 | $22.92 | $22.97 | $21.47 | 19,977 |
2017-09-19 | $23.29 | $23.44 | $23.29 | $23.44 | $21.91 | 4,737 |
2017-09-18 | $23.37 | $23.37 | $23.00 | $23.05 | $21.54 | 6,951 |
2017-09-15 | $23.92 | $23.92 | $23.50 | $23.50 | $21.96 | 8,155 |
2017-09-14 | $23.76 | $23.92 | $23.74 | $23.92 | $22.36 | 4,180 |
2017-09-13 | $23.84 | $23.93 | $23.66 | $23.66 | $22.11 | 6,760 |
2017-09-12 | $23.71 | $24.09 | $23.69 | $24.05 | $22.48 | 5,536 |
2017-09-11 | $24.34 | $24.35 | $23.62 | $23.71 | $22.16 | 19,506 |
2017-09-08 | $25.08 | $25.08 | $24.67 | $24.71 | $23.10 | 14,222 |
2017-09-07 | $24.88 | $25.21 | $24.88 | $25.04 | $23.40 | 6,434 |
2017-09-06 | $24.82 | $25.05 | $24.43 | $24.60 | $22.99 | 7,744 |
2017-09-05 | $24.45 | $24.97 | $24.44 | $24.97 | $23.34 | 12,746 |
2017-09-01 | $24.28 | $24.28 | $23.97 | $24.27 | $22.68 | 19,092 |
2017-08-31 | $23.53 | $24.10 | $23.53 | $24.10 | $22.52 | 12,685 |
2017-08-30 | $23.65 | $23.65 | $23.30 | $23.35 | $21.82 | 7,424 |
2017-08-29 | $23.86 | $24.06 | $23.34 | $23.53 | $21.99 | 25,358 |
2017-08-28 | $22.93 | $23.48 | $22.91 | $23.48 | $21.95 | 25,688 |
2017-08-25 | $22.63 | $22.78 | $22.57 | $22.78 | $21.29 | 4,617 |
2017-08-24 | $22.37 | $22.54 | $22.36 | $22.50 | $21.03 | 6,800 |
2017-08-23 | $22.39 | $22.53 | $22.29 | $22.48 | $21.01 | 15,991 |
2017-08-22 | $22.41 | $22.59 | $22.30 | $22.47 | $21.00 | 5,098 |
2017-08-21 | $22.26 | $22.48 | $22.25 | $22.46 | $20.99 | 6,092 |
2017-08-18 | $22.51 | $22.63 | $22.12 | $22.19 | $20.74 | 8,703 |
2017-08-17 | $22.25 | $22.56 | $22.18 | $22.18 | $20.73 | 11,357 |
2017-08-16 | $21.72 | $22.24 | $21.72 | $22.16 | $20.71 | 3,952 |
2017-08-15 | $21.63 | $21.85 | $21.53 | $21.73 | $20.31 | 6,090 |
2017-08-14 | $22.22 | $22.29 | $22.01 | $22.20 | $20.75 | 9,119 |
2017-08-11 | $22.24 | $22.41 | $22.05 | $22.40 | $20.94 | 15,751 |
2017-08-10 | $22.26 | $22.27 | $22.01 | $22.01 | $20.57 | 15,529 |
2017-08-09 | $21.85 | $22.07 | $21.71 | $21.94 | $20.51 | 7,289 |
2017-08-08 | $21.66 | $21.66 | $21.32 | $21.41 | $20.01 | 3,248 |
2017-08-07 | $21.52 | $21.82 | $21.50 | $21.60 | $20.19 | 4,765 |
2017-08-04 | $22.00 | $22.00 | $21.50 | $21.60 | $20.19 | 14,052 |
2017-08-03 | $22.27 | $22.35 | $22.16 | $22.23 | $20.78 | 7,868 |
2017-08-02 | $22.43 | $22.52 | $22.27 | $22.31 | $20.85 | 11,088 |
2017-08-01 | $22.66 | $22.79 | $22.40 | $22.48 | $21.01 | 10,207 |
2017-07-31 | $22.66 | $22.82 | $22.60 | $22.65 | $21.17 | 12,931 |
2017-07-28 | $22.46 | $22.78 | $22.46 | $22.63 | $21.15 | 7,085 |
2017-07-27 | $22.98 | $22.98 | $22.40 | $22.40 | $20.94 | 2,945 |
2017-07-26 | $22.21 | $22.93 | $22.21 | $22.88 | $21.38 | 7,574 |
2017-07-25 | $22.52 | $22.52 | $22.28 | $22.28 | $20.82 | 4,004 |
2017-07-24 | $22.81 | $22.81 | $22.26 | $22.36 | $20.90 | 6,365 |
2017-07-21 | $22.60 | $22.80 | $22.39 | $22.62 | $21.14 | 11,329 |
2017-07-20 | $22.42 | $22.51 | $22.35 | $22.40 | $20.94 | 2,776 |
2017-07-19 | $22.50 | $22.59 | $22.30 | $22.57 | $21.09 | 5,012 |
2017-07-18 | $22.50 | $22.59 | $22.28 | $22.44 | $20.97 | 7,969 |
2017-07-17 | $22.07 | $22.38 | $22.07 | $22.22 | $20.77 | 4,078 |
2017-07-14 | $21.91 | $22.19 | $21.91 | $21.96 | $20.52 | 3,109 |
2017-07-13 | $22.04 | $22.04 | $21.65 | $21.69 | $20.27 | 5,216 |
2017-07-12 | $21.99 | $22.19 | $21.90 | $21.97 | $20.53 | 4,749 |
2017-07-11 | $21.76 | $21.77 | $21.47 | $21.70 | $20.28 | 5,651 |
2017-07-10 | $21.31 | $21.82 | $21.31 | $21.82 | $20.40 | 3,964 |
2017-07-07 | $21.69 | $21.83 | $21.22 | $21.28 | $19.89 | 10,689 |
2017-07-06 | $21.89 | $21.99 | $21.70 | $21.83 | $20.40 | 7,875 |
2017-07-05 | $21.80 | $21.91 | $21.68 | $21.91 | $20.48 | 13,377 |
2017-07-03 | $22.38 | $22.38 | $21.88 | $21.88 | $20.45 | 7,587 |
2017-06-30 | $22.33 | $22.76 | $22.33 | $22.67 | $21.18 | 3,144 |
2017-06-29 | $22.79 | $22.79 | $22.28 | $22.52 | $21.05 | 12,936 |
2017-06-28 | $22.78 | $22.99 | $22.55 | $22.99 | $21.49 | 98,079 |
2017-06-27 | $22.50 | $22.71 | $22.34 | $22.50 | $21.03 | 27,196 |
2017-06-26 | $22.50 | $22.60 | $22.04 | $22.60 | $21.12 | 9,771 |
2017-06-23 | $22.50 | $22.65 | $22.40 | $22.65 | $21.17 | 6,045 |
2017-06-22 | $22.00 | $22.38 | $22.00 | $22.29 | $20.83 | 4,255 |
2017-06-21 | $21.63 | $21.94 | $21.62 | $21.93 | $20.50 | 5,404 |
2017-06-20 | $21.57 | $21.57 | $21.51 | $21.55 | $20.14 | 2,607 |
2017-06-19 | $21.67 | $21.90 | $21.59 | $21.69 | $20.27 | 5,925 |
2017-06-16 | $21.80 | $21.96 | $21.61 | $21.77 | $20.34 | 6,781 |
2017-06-15 | $21.69 | $22.08 | $21.69 | $21.95 | $20.52 | 7,185 |
2017-06-14 | $23.32 | $23.32 | $21.60 | $21.82 | $20.39 | 11,922 |
2017-06-13 | $22.36 | $22.76 | $22.20 | $22.74 | $21.25 | 8,990 |
2017-06-12 | $22.07 | $22.29 | $22.00 | $22.29 | $20.83 | 5,186 |
2017-06-09 | $22.16 | $22.22 | $21.95 | $22.01 | $20.57 | 7,939 |
2017-06-08 | $22.24 | $22.42 | $22.04 | $22.29 | $20.83 | 6,133 |
2017-06-07 | $22.85 | $22.85 | $22.40 | $22.69 | $21.21 | 6,821 |
2017-06-06 | $21.96 | $22.85 | $21.96 | $22.85 | $21.36 | 13,226 |
2017-06-05 | $21.87 | $21.87 | $21.41 | $21.64 | $20.23 | 11,392 |
2017-06-02 | $21.51 | $21.78 | $21.34 | $21.58 | $20.17 | 8,395 |
2017-06-01 | $21.25 | $21.39 | $21.25 | $21.31 | $19.92 | 5,307 |
2017-05-31 | $21.54 | $21.70 | $21.35 | $21.43 | $20.03 | 7,293 |
2017-05-30 | $21.66 | $21.93 | $21.45 | $21.45 | $20.05 | 10,151 |
2017-05-26 | $22.28 | $22.28 | $21.83 | $21.83 | $20.40 | 21,005 |
2017-05-25 | $21.86 | $21.99 | $21.62 | $21.80 | $20.38 | 11,526 |
2017-05-24 | $21.68 | $21.96 | $21.33 | $21.92 | $20.49 | 11,257 |
2017-05-23 | $22.59 | $22.72 | $21.61 | $21.71 | $20.29 | 20,806 |
2017-05-22 | $22.44 | $22.71 | $22.35 | $22.50 | $21.03 | 24,949 |
2017-05-19 | $22.33 | $22.43 | $22.16 | $22.27 | $20.81 | 17,069 |
2017-05-18 | $22.50 | $22.50 | $21.88 | $22.18 | $20.73 | 14,425 |
2017-05-17 | $23.05 | $23.10 | $22.42 | $22.49 | $21.02 | 21,182 |
2017-05-16 | $22.34 | $22.46 | $22.08 | $22.30 | $20.84 | 10,588 |
2017-05-15 | $22.50 | $22.55 | $21.70 | $22.04 | $20.60 | 19,497 |
2017-05-12 | $21.87 | $22.15 | $21.82 | $21.92 | $20.49 | 10,797 |
2017-05-11 | $21.10 | $21.78 | $20.84 | $21.77 | $20.35 | 13,303 |
2017-05-10 | $20.98 | $21.22 | $20.81 | $21.19 | $19.81 | 11,464 |
2017-05-09 | $20.52 | $20.71 | $20.28 | $20.71 | $19.36 | 25,476 |
2017-05-08 | $20.67 | $21.05 | $20.36 | $20.60 | $19.25 | 14,218 |
2017-05-05 | $20.39 | $20.93 | $20.39 | $20.82 | $19.46 | 12,888 |
2017-05-04 | $21.00 | $21.07 | $20.24 | $20.31 | $18.98 | 21,201 |
2017-05-03 | $21.42 | $21.69 | $21.16 | $21.45 | $20.05 | 6,957 |
2017-05-02 | $21.69 | $21.83 | $21.50 | $21.53 | $20.12 | 8,534 |
2017-05-01 | $22.25 | $22.25 | $21.30 | $21.69 | $20.27 | 11,548 |
2017-04-28 | $21.83 | $22.49 | $21.83 | $22.12 | $20.67 | 25,485 |
2017-04-27 | $22.00 | $22.02 | $21.54 | $21.93 | $20.50 | 12,750 |
2017-04-26 | $21.91 | $22.27 | $21.46 | $22.02 | $20.58 | 24,312 |
2017-04-25 | $22.86 | $22.86 | $21.72 | $22.06 | $20.62 | 23,457 |
2017-04-24 | $23.26 | $23.26 | $22.98 | $23.08 | $21.57 | 39,591 |
2017-04-21 | $23.34 | $23.68 | $23.34 | $23.55 | $22.01 | 38,932 |
2017-04-20 | $23.23 | $23.67 | $23.18 | $23.35 | $21.82 | 10,873 |
2017-04-19 | $23.83 | $23.83 | $23.00 | $23.24 | $21.72 | 13,824 |
2017-04-18 | $24.28 | $24.32 | $23.79 | $23.82 | $22.26 | 23,001 |
2017-04-17 | $24.70 | $24.71 | $23.94 | $24.45 | $22.85 | 15,382 |
2017-04-13 | $25.13 | $25.13 | $24.63 | $24.67 | $23.06 | 5,220 |
2017-04-12 | $24.90 | $25.14 | $24.67 | $25.04 | $23.40 | 7,077 |
2017-04-11 | $24.49 | $24.90 | $24.35 | $24.80 | $23.18 | 7,109 |
2017-04-10 | $24.15 | $24.29 | $23.94 | $24.20 | $22.62 | 9,491 |
2017-04-07 | $24.49 | $24.70 | $23.99 | $24.15 | $22.57 | 15,036 |
2017-04-06 | $24.08 | $24.26 | $23.83 | $24.20 | $22.62 | 7,812 |
2017-04-05 | $23.86 | $24.29 | $23.76 | $24.02 | $22.45 | 5,706 |
2017-04-04 | $24.49 | $24.49 | $23.96 | $24.20 | $22.62 | 9,605 |
2017-04-03 | $23.90 | $24.17 | $23.90 | $24.17 | $22.59 | 1,072 |
2017-03-31 | $23.42 | $24.06 | $23.42 | $23.87 | $22.31 | 2,588 |
2017-03-30 | $23.98 | $23.98 | $23.58 | $23.62 | $22.07 | 3,617 |
2017-03-29 | $23.79 | $23.91 | $23.79 | $23.90 | $22.34 | 1,894 |
2017-03-28 | $23.99 | $24.48 | $23.30 | $23.76 | $22.21 | 8,405 |
2017-03-27 | $24.09 | $24.27 | $23.86 | $24.04 | $22.47 | 3,999 |
2017-03-24 | $23.70 | $24.00 | $23.68 | $23.68 | $22.13 | 4,357 |
2017-03-23 | $24.47 | $24.47 | $23.58 | $23.76 | $22.21 | 4,118 |
2017-03-22 | $24.50 | $24.57 | $24.09 | $24.18 | $22.60 | 2,716 |
2017-03-21 | $24.28 | $24.60 | $24.23 | $24.29 | $22.70 | 5,482 |
2017-03-20 | $23.96 | $24.25 | $23.65 | $24.18 | $22.60 | 7,564 |
2017-03-17 | $24.26 | $24.72 | $23.48 | $23.81 | $22.25 | 11,252 |
2017-03-16 | $24.74 | $25.18 | $24.10 | $24.16 | $22.58 | 8,776 |
2017-03-15 | $22.26 | $24.25 | $22.23 | $24.11 | $22.53 | 23,964 |
2017-03-14 | $23.16 | $23.36 | $22.14 | $22.14 | $20.69 | 6,233 |
2017-03-13 | $22.81 | $23.37 | $22.81 | $23.15 | $21.64 | 14,297 |
2017-03-10 | $21.56 | $22.51 | $21.50 | $22.51 | $21.04 | 24,861 |
2017-03-09 | $21.82 | $21.82 | $21.41 | $21.50 | $20.09 | 9,020 |
2017-03-08 | $21.51 | $21.96 | $21.51 | $21.71 | $20.29 | 19,289 |
2017-03-07 | $21.76 | $22.10 | $21.52 | $21.92 | $20.49 | 23,191 |
2017-03-06 | $22.86 | $22.86 | $21.71 | $21.79 | $20.37 | 12,307 |
2017-03-03 | $22.45 | $22.97 | $22.00 | $22.78 | $21.29 | 17,712 |
2017-03-02 | $23.63 | $23.65 | $22.40 | $22.49 | $21.02 | 32,723 |
2017-03-01 | $23.00 | $23.97 | $22.83 | $23.97 | $22.40 | 21,788 |
2017-02-28 | $23.69 | $24.10 | $23.38 | $23.39 | $21.86 | 34,241 |
2017-02-27 | $25.51 | $26.09 | $23.58 | $23.59 | $22.05 | 28,200 |
2017-02-24 | $26.34 | $26.57 | $25.52 | $25.52 | $23.85 | 28,814 |
2017-02-23 | $26.63 | $26.63 | $26.07 | $26.07 | $24.37 | 14,938 |
2017-02-22 | $26.33 | $26.33 | $25.50 | $25.88 | $24.19 | 14,611 |
2017-02-21 | $26.49 | $26.50 | $25.87 | $26.37 | $24.65 | 21,603 |
2017-02-17 | $27.28 | $27.29 | $26.57 | $26.57 | $24.83 | 24,948 |
2017-02-16 | $26.86 | $27.17 | $26.76 | $27.07 | $25.30 | 25,743 |
2017-02-15 | $26.37 | $26.50 | $26.17 | $26.26 | $24.54 | 5,194 |
2017-02-14 | $26.40 | $26.64 | $26.00 | $26.50 | $24.77 | 21,704 |
2017-02-13 | $26.36 | $26.51 | $26.20 | $26.41 | $24.68 | 9,798 |
2017-02-10 | $25.87 | $26.60 | $25.87 | $26.59 | $24.85 | 5,630 |
2017-02-09 | $26.80 | $26.80 | $25.86 | $25.86 | $24.17 | 44,813 |
2017-02-08 | $26.71 | $27.17 | $26.30 | $26.63 | $24.89 | 24,288 |
2017-02-07 | $26.65 | $27.11 | $26.41 | $26.41 | $24.68 | 16,674 |
2017-02-06 | $25.53 | $26.86 | $25.47 | $26.86 | $25.10 | 21,769 |
2017-02-03 | $25.37 | $25.38 | $25.00 | $25.17 | $23.53 | 11,017 |
2017-02-02 | $24.97 | $25.31 | $24.80 | $24.90 | $23.27 | 15,458 |
2017-02-01 | $23.99 | $24.79 | $23.99 | $24.79 | $23.17 | 12,633 |
2017-01-31 | $24.77 | $24.77 | $24.13 | $24.20 | $22.62 | 16,477 |
2017-01-30 | $24.12 | $24.31 | $23.68 | $23.71 | $22.16 | 7,378 |
2017-01-27 | $23.62 | $24.04 | $23.62 | $23.86 | $22.30 | 7,244 |
2017-01-26 | $23.49 | $23.97 | $23.19 | $23.64 | $22.10 | 16,244 |
2017-01-25 | $23.81 | $24.19 | $23.53 | $24.19 | $22.61 | 15,352 |
2017-01-24 | $24.55 | $24.96 | $24.13 | $24.26 | $22.68 | 65,250 |
2017-01-23 | $24.33 | $24.72 | $24.05 | $24.65 | $23.04 | 38,518 |
2017-01-20 | $23.81 | $24.30 | $23.53 | $23.75 | $22.20 | 22,556 |
2017-01-19 | $23.13 | $23.72 | $23.13 | $23.69 | $22.14 | 18,146 |
2017-01-18 | $24.39 | $24.44 | $23.50 | $23.71 | $22.16 | 16,613 |
2017-01-17 | $24.19 | $24.58 | $24.10 | $24.20 | $22.62 | 30,664 |
2017-01-13 | $23.43 | $23.61 | $22.81 | $23.60 | $22.06 | 5,639 |
2017-01-12 | $24.10 | $24.49 | $23.50 | $23.63 | $22.09 | 19,084 |
2017-01-11 | $23.30 | $23.70 | $22.88 | $23.70 | $22.15 | 10,546 |
2017-01-10 | $23.68 | $24.19 | $23.19 | $23.55 | $22.01 | 46,691 |
2017-01-09 | $23.40 | $23.88 | $23.00 | $23.37 | $21.84 | 72,404 |
2017-01-06 | $23.70 | $23.70 | $22.38 | $22.94 | $21.44 | 50,566 |
2017-01-05 | $22.66 | $23.90 | $22.66 | $23.83 | $22.27 | 30,280 |
2017-01-04 | $21.76 | $22.28 | $21.50 | $22.23 | $20.78 | 33,433 |
2017-01-03 | $20.81 | $22.26 | $20.81 | $21.26 | $19.87 | 52,392 |
2016-12-30 | $21.50 | $21.80 | $20.43 | $20.70 | $19.35 | 28,697 |
2016-12-29 | $19.30 | $22.00 | $19.30 | $21.05 | $19.67 | 42,031 |
2016-12-28 | $18.76 | $19.86 | $18.23 | $19.54 | $18.26 | 48,855 |
2016-12-27 | $26.40 | $26.68 | $25.99 | $26.67 | $17.65 | 30,809 |
2016-12-23 | $25.67 | $26.44 | $25.52 | $25.96 | $17.18 | 21,487 |
2016-12-22 | $25.64 | $26.53 | $25.34 | $25.95 | $17.17 | 26,136 |
2016-12-21 | $26.01 | $26.88 | $25.32 | $25.80 | $17.08 | 27,486 |
2016-12-20 | $25.54 | $26.26 | $25.23 | $25.72 | $17.02 | 21,557 |
2016-12-19 | $26.03 | $26.21 | $25.66 | $25.85 | $17.11 | 9,472 |
2016-12-16 | $26.31 | $26.35 | $25.51 | $26.18 | $17.33 | 25,679 |
2016-12-15 | $27.49 | $27.49 | $25.72 | $26.37 | $17.45 | 52,387 |
2016-12-14 | $29.42 | $29.74 | $27.87 | $27.87 | $18.45 | 33,872 |
2016-12-13 | $29.32 | $29.56 | $28.84 | $29.17 | $19.30 | 11,658 |
2016-12-12 | $29.06 | $29.72 | $28.86 | $29.01 | $19.20 | 13,043 |
2016-12-09 | $29.61 | $29.90 | $28.81 | $28.84 | $19.09 | 20,915 |
2016-12-08 | $29.78 | $30.23 | $29.75 | $30.14 | $19.95 | 14,827 |
2016-12-07 | $30.52 | $30.79 | $29.86 | $30.01 | $19.86 | 28,532 |
2016-12-06 | $30.49 | $30.90 | $30.18 | $30.41 | $20.13 | 29,594 |
2016-12-05 | $30.54 | $30.59 | $29.63 | $30.58 | $20.24 | 6,722 |
2016-12-02 | $29.70 | $30.74 | $29.70 | $30.64 | $20.28 | 16,603 |
2016-12-01 | $29.21 | $29.61 | $28.27 | $29.39 | $19.45 | 21,323 |
2016-11-30 | $29.76 | $29.76 | $28.59 | $28.86 | $19.10 | 14,146 |
2016-11-29 | $28.55 | $29.53 | $28.21 | $29.41 | $19.46 | 5,210 |
2016-11-28 | $28.06 | $29.71 | $28.06 | $29.35 | $19.42 | 48,379 |
2016-11-25 | $28.38 | $28.59 | $27.80 | $28.05 | $18.56 | 11,306 |
2016-11-23 | $28.51 | $28.56 | $27.70 | $28.43 | $18.82 | 47,113 |
2016-11-22 | $29.70 | $29.90 | $29.10 | $29.68 | $19.64 | 14,795 |
2016-11-21 | $28.86 | $29.89 | $28.81 | $29.20 | $19.32 | 12,396 |
2016-11-18 | $28.47 | $28.71 | $27.73 | $28.52 | $18.88 | 16,119 |
2016-11-17 | $30.45 | $30.45 | $28.75 | $28.99 | $19.19 | 20,993 |
2016-11-16 | $30.74 | $31.13 | $29.90 | $30.25 | $20.02 | 19,761 |
2016-11-15 | $29.02 | $30.61 | $29.02 | $30.61 | $20.26 | 19,865 |
2016-11-14 | $29.01 | $29.21 | $27.18 | $28.89 | $19.12 | 98,666 |
2016-11-11 | $31.06 | $31.20 | $28.66 | $29.24 | $19.35 | 46,978 |
2016-11-10 | $33.88 | $33.88 | $31.16 | $31.24 | $20.68 | 52,637 |
2016-11-09 | $33.98 | $35.89 | $33.67 | $33.90 | $22.44 | 26,910 |
2016-11-08 | $33.59 | $34.27 | $33.47 | $33.51 | $22.18 | 11,637 |
2016-11-07 | $33.87 | $33.87 | $33.15 | $33.76 | $22.34 | 14,749 |
2016-11-04 | $35.46 | $35.46 | $34.57 | $34.90 | $23.10 | 4,610 |
2016-11-03 | $35.44 | $35.60 | $34.68 | $35.48 | $23.48 | 11,613 |
2016-11-02 | $36.53 | $37.01 | $35.48 | $35.48 | $23.48 | 21,554 |
2016-11-01 | $35.09 | $36.11 | $35.09 | $35.74 | $23.65 | 10,547 |
2016-10-31 | $34.29 | $34.82 | $34.28 | $34.74 | $22.99 | 9,814 |
2016-10-28 | $34.28 | $34.51 | $33.72 | $34.24 | $22.66 | 14,690 |
2016-10-27 | $35.05 | $35.05 | $34.24 | $34.34 | $22.73 | 7,477 |
2016-10-26 | $35.49 | $35.73 | $34.52 | $34.64 | $22.93 | 8,405 |
2016-10-25 | $35.05 | $35.86 | $34.95 | $35.49 | $23.49 | 18,826 |
2016-10-24 | $35.77 | $35.82 | $34.67 | $35.06 | $23.20 | 11,344 |
2016-10-21 | $35.86 | $35.86 | $34.18 | $35.67 | $23.61 | 9,045 |
2016-10-20 | $36.12 | $36.15 | $35.51 | $35.87 | $23.74 | 3,737 |
2016-10-19 | $35.52 | $36.49 | $35.52 | $36.20 | $23.96 | 19,339 |
2016-10-18 | $34.53 | $35.36 | $34.24 | $35.30 | $23.36 | 11,897 |
2016-10-17 | $34.13 | $34.43 | $34.11 | $34.14 | $22.60 | 12,865 |
2016-10-14 | $34.25 | $34.84 | $33.97 | $33.97 | $22.48 | 11,115 |
2016-10-13 | $33.88 | $35.47 | $33.88 | $34.32 | $22.71 | 23,791 |
2016-10-12 | $33.36 | $34.08 | $33.36 | $33.96 | $22.48 | 16,481 |
2016-10-11 | $33.82 | $34.05 | $33.27 | $33.31 | $22.05 | 17,146 |
2016-10-10 | $33.73 | $34.49 | $33.73 | $34.05 | $22.54 | 11,552 |
2016-10-07 | $33.42 | $34.61 | $33.09 | $33.53 | $22.19 | 15,903 |
2016-10-06 | $33.62 | $33.88 | $32.87 | $32.89 | $21.77 | 28,443 |
2016-10-05 | $34.78 | $34.94 | $33.56 | $34.47 | $22.81 | 55,392 |
2016-10-04 | $37.32 | $37.32 | $33.98 | $34.43 | $22.79 | 63,176 |
2016-10-03 | $38.11 | $38.12 | $37.20 | $37.67 | $24.93 | 14,823 |
2016-09-30 | $38.84 | $39.18 | $38.27 | $38.32 | $25.36 | 7,896 |
2016-09-29 | $38.71 | $39.53 | $37.87 | $38.54 | $25.51 | 14,507 |
2016-09-28 | $37.56 | $39.12 | $37.52 | $39.01 | $25.82 | 9,188 |
2016-09-27 | $39.00 | $39.00 | $37.95 | $38.05 | $25.19 | 17,751 |
2016-09-26 | $39.91 | $40.44 | $39.05 | $39.34 | $26.04 | 13,532 |
2016-09-23 | $40.68 | $40.68 | $39.70 | $40.09 | $26.53 | 12,964 |
2016-09-22 | $41.57 | $42.60 | $40.97 | $41.26 | $27.31 | 29,958 |
2016-09-21 | $39.05 | $41.61 | $39.05 | $41.61 | $27.54 | 29,713 |
2016-09-20 | $37.14 | $39.12 | $37.14 | $38.98 | $25.80 | 16,284 |
2016-09-19 | $39.10 | $39.63 | $38.78 | $38.82 | $25.69 | 4,789 |
2016-09-16 | $39.02 | $39.80 | $38.53 | $38.89 | $25.74 | 24,173 |
2016-09-15 | $39.67 | $40.37 | $38.88 | $39.53 | $26.16 | 15,913 |
2016-09-14 | $39.59 | $40.36 | $39.32 | $39.47 | $26.12 | 25,896 |
2016-09-13 | $40.87 | $40.87 | $38.81 | $39.16 | $25.92 | 21,168 |
2016-09-12 | $38.89 | $40.80 | $37.80 | $40.78 | $26.99 | 45,048 |
2016-09-09 | $41.33 | $41.33 | $39.49 | $39.58 | $26.20 | 28,829 |
2016-09-08 | $42.10 | $42.35 | $41.50 | $41.73 | $27.62 | 31,196 |
2016-09-07 | $43.29 | $43.34 | $41.54 | $42.19 | $27.92 | 44,271 |
2016-09-06 | $41.49 | $43.11 | $41.49 | $42.96 | $28.43 | 72,890 |
2016-09-02 | $38.96 | $41.00 | $38.96 | $40.73 | $26.96 | 114,889 |
2016-09-01 | $36.85 | $38.34 | $36.36 | $38.04 | $25.18 | 70,020 |
2016-08-31 | $37.26 | $37.70 | $36.36 | $37.07 | $24.53 | 104,678 |
2016-08-30 | $39.45 | $39.61 | $37.35 | $37.70 | $24.95 | 65,334 |
2016-08-29 | $40.13 | $40.18 | $39.64 | $39.83 | $26.36 | 35,492 |
2016-08-26 | $40.45 | $42.62 | $39.75 | $40.41 | $26.74 | 88,798 |
2016-08-25 | $38.50 | $39.96 | $37.68 | $39.74 | $26.30 | 55,594 |
2016-08-24 | $41.14 | $41.25 | $38.27 | $38.70 | $25.61 | 110,890 |
2016-08-23 | $42.83 | $43.34 | $41.70 | $41.72 | $27.61 | 22,574 |
2016-08-22 | $43.47 | $43.47 | $42.13 | $42.46 | $28.10 | 82,068 |
2016-08-19 | $44.76 | $44.76 | $43.66 | $43.98 | $29.11 | 38,248 |
2016-08-18 | $44.35 | $45.30 | $44.35 | $45.18 | $29.90 | 31,707 |
2016-08-17 | $45.15 | $45.15 | $43.34 | $44.26 | $29.29 | 68,076 |
2016-08-16 | $45.20 | $45.53 | $44.96 | $45.35 | $30.01 | 46,995 |
2016-08-15 | $44.68 | $45.29 | $44.63 | $44.83 | $29.67 | 43,099 |
2016-08-12 | $44.78 | $45.61 | $44.30 | $44.45 | $29.42 | 36,596 |
2016-08-11 | $44.61 | $45.41 | $44.16 | $44.17 | $29.23 | 32,411 |
2016-08-10 | $44.55 | $44.62 | $43.29 | $44.42 | $29.40 | 48,084 |
2016-08-09 | $42.87 | $43.32 | $42.85 | $43.05 | $28.49 | 10,996 |
2016-08-08 | $42.36 | $43.20 | $42.35 | $42.58 | $28.18 | 37,039 |
2016-08-05 | $43.77 | $43.77 | $42.08 | $42.57 | $28.17 | 50,311 |
2016-08-04 | $44.36 | $44.96 | $44.30 | $44.69 | $29.58 | 24,204 |
2016-08-03 | $44.24 | $44.36 | $43.71 | $44.26 | $29.29 | 36,975 |
2016-08-02 | $45.34 | $45.90 | $44.50 | $44.53 | $29.47 | 80,490 |
2016-08-01 | $44.53 | $45.00 | $44.23 | $45.00 | $29.78 | 45,734 |
2016-07-29 | $43.04 | $44.60 | $43.04 | $44.41 | $29.39 | 76,599 |
2016-07-28 | $42.96 | $43.36 | $41.85 | $42.66 | $28.23 | 44,131 |
2016-07-27 | $40.52 | $42.30 | $40.00 | $42.16 | $27.90 | 27,199 |
2016-07-26 | $39.07 | $40.17 | $39.07 | $40.07 | $26.52 | 50,798 |
2016-07-25 | $40.54 | $40.57 | $38.86 | $39.04 | $25.84 | 47,783 |
2016-07-22 | $40.18 | $40.97 | $40.04 | $40.89 | $27.06 | 58,190 |
2016-07-21 | $39.34 | $41.07 | $39.31 | $40.78 | $26.99 | 60,300 |
2016-07-20 | $41.95 | $41.95 | $39.32 | $39.54 | $26.17 | 111,351 |
2016-07-19 | $43.05 | $43.59 | $42.66 | $42.66 | $28.23 | 45,605 |
2016-07-18 | $43.68 | $44.14 | $43.01 | $43.67 | $28.90 | 28,900 |
2016-07-15 | $44.00 | $44.85 | $43.70 | $43.80 | $28.99 | 49,812 |
2016-07-14 | $43.96 | $45.50 | $43.50 | $44.69 | $29.58 | 48,751 |
2016-07-13 | $43.63 | $44.87 | $43.52 | $44.78 | $29.64 | 56,527 |
2016-07-12 | $44.80 | $45.24 | $43.08 | $43.15 | $28.56 | 90,273 |
2016-07-11 | $42.66 | $44.68 | $42.55 | $44.53 | $29.47 | 96,990 |
2016-07-08 | $42.78 | $42.86 | $41.47 | $42.76 | $28.30 | 90,479 |
2016-07-07 | $44.66 | $44.66 | $42.32 | $42.62 | $28.21 | 125,106 |
2016-07-06 | $43.45 | $44.76 | $43.26 | $44.64 | $29.54 | 108,699 |
2016-07-05 | $41.89 | $42.87 | $41.40 | $42.61 | $28.20 | 117,374 |
2016-07-01 | $40.44 | $41.91 | $40.06 | $41.00 | $27.14 | 126,726 |
2016-06-30 | $39.49 | $39.82 | $38.85 | $39.46 | $26.12 | 44,923 |
2016-06-29 | $38.56 | $39.88 | $38.38 | $39.00 | $25.81 | 38,157 |
2016-06-28 | $36.83 | $38.34 | $36.83 | $37.99 | $25.14 | 59,798 |
2016-06-27 | $38.80 | $39.01 | $36.63 | $37.56 | $24.86 | 111,523 |
2016-06-24 | $38.61 | $38.73 | $36.90 | $37.53 | $24.84 | 101,553 |
2016-06-23 | $35.91 | $36.15 | $35.30 | $35.32 | $23.38 | 20,180 |
2016-06-22 | $35.48 | $35.73 | $35.06 | $35.67 | $23.61 | 14,496 |
2016-06-21 | $35.58 | $35.62 | $35.01 | $35.19 | $23.29 | 61,754 |
2016-06-20 | $35.79 | $36.06 | $35.01 | $36.02 | $23.84 | 43,388 |
2016-06-17 | $35.47 | $36.03 | $35.06 | $35.20 | $23.30 | 31,890 |
2016-06-16 | $37.70 | $37.70 | $34.88 | $35.20 | $23.30 | 78,022 |
2016-06-15 | $35.65 | $37.16 | $35.53 | $36.78 | $24.34 | 29,454 |
2016-06-14 | $37.00 | $37.06 | $35.56 | $35.62 | $23.57 | 35,558 |
2016-06-13 | $37.21 | $37.75 | $36.30 | $36.69 | $24.28 | 37,901 |
2016-06-10 | $37.09 | $37.82 | $36.19 | $36.63 | $24.24 | 103,870 |
2016-06-09 | $36.12 | $36.60 | $35.77 | $36.58 | $24.21 | 39,014 |
2016-06-08 | $35.51 | $36.49 | $35.30 | $35.79 | $23.69 | 57,096 |
2016-06-07 | $34.74 | $34.78 | $34.25 | $34.54 | $22.86 | 46,463 |
2016-06-06 | $33.79 | $34.91 | $33.77 | $34.62 | $22.91 | 65,689 |
2016-06-03 | $32.19 | $33.54 | $30.80 | $33.46 | $22.15 | 53,639 |
2016-06-02 | $30.87 | $31.29 | $30.20 | $30.41 | $20.13 | 25,758 |
2016-06-01 | $30.85 | $31.29 | $30.34 | $30.76 | $20.36 | 43,240 |
2016-05-31 | $30.01 | $30.94 | $29.00 | $30.79 | $20.38 | 72,564 |
2016-05-27 | $31.56 | $31.56 | $30.01 | $30.03 | $19.88 | 106,992 |
2016-05-26 | $32.43 | $32.75 | $31.59 | $31.90 | $21.11 | 23,431 |
2016-05-25 | $30.91 | $31.89 | $30.19 | $31.76 | $21.02 | 96,995 |
2016-05-24 | $32.72 | $32.92 | $31.16 | $31.31 | $20.72 | 82,503 |
2016-05-23 | $33.24 | $33.98 | $33.19 | $33.87 | $22.42 | 39,873 |
2016-05-20 | $34.42 | $34.65 | $33.37 | $33.82 | $22.38 | 28,269 |
2016-05-19 | $32.86 | $34.00 | $32.16 | $33.89 | $22.43 | 72,197 |
2016-05-18 | $35.54 | $35.72 | $33.50 | $33.50 | $22.17 | 57,187 |
2016-05-17 | $35.21 | $35.82 | $35.00 | $35.79 | $23.69 | 39,365 |
2016-05-16 | $35.15 | $35.85 | $34.90 | $35.22 | $23.31 | 34,909 |
2016-05-13 | $34.57 | $35.09 | $34.29 | $34.48 | $22.82 | 33,973 |
2016-05-12 | $34.89 | $35.55 | $34.30 | $34.64 | $22.93 | 66,765 |
2016-05-11 | $33.99 | $34.97 | $33.60 | $34.46 | $22.81 | 38,446 |
2016-05-10 | $32.50 | $33.50 | $32.09 | $33.47 | $22.15 | 39,374 |
2016-05-09 | $34.00 | $34.00 | $32.67 | $32.78 | $21.70 | 41,399 |
2016-05-06 | $33.25 | $34.82 | $33.25 | $34.32 | $22.71 | 42,606 |
2016-05-05 | $33.12 | $33.94 | $33.03 | $33.21 | $21.98 | 26,344 |
2016-05-04 | $34.08 | $34.28 | $32.18 | $32.32 | $21.39 | 108,289 |
2016-05-03 | $36.16 | $36.16 | $34.24 | $34.46 | $22.81 | 86,741 |
2016-05-02 | $36.57 | $37.12 | $35.85 | $36.19 | $23.95 | 83,075 |
2016-04-29 | $34.72 | $36.50 | $34.72 | $36.50 | $24.16 | 87,579 |
2016-04-28 | $32.89 | $34.10 | $32.89 | $33.97 | $22.48 | 71,763 |
2016-04-27 | $32.37 | $32.96 | $32.37 | $32.63 | $21.60 | 35,888 |
2016-04-26 | $31.15 | $32.02 | $30.99 | $32.02 | $21.19 | 33,804 |
2016-04-25 | $31.40 | $31.65 | $30.84 | $31.06 | $20.56 | 26,434 |
2016-04-22 | $32.44 | $32.45 | $30.60 | $31.39 | $20.78 | 72,413 |
2016-04-21 | $33.02 | $33.28 | $32.26 | $32.46 | $21.48 | 43,720 |
2016-04-20 | $33.30 | $33.73 | $31.67 | $31.99 | $21.17 | 152,396 |
2016-04-19 | $32.54 | $33.13 | $32.37 | $33.07 | $21.89 | 122,091 |
2016-04-18 | $30.07 | $31.81 | $30.00 | $31.69 | $20.97 | 104,866 |
2016-04-15 | $28.09 | $29.41 | $28.07 | $29.28 | $19.38 | 47,152 |
2016-04-14 | $27.97 | $28.05 | $27.11 | $28.03 | $18.55 | 73,969 |
2016-04-13 | $29.17 | $29.39 | $27.95 | $28.24 | $18.69 | 49,424 |
2016-04-12 | $28.08 | $29.41 | $28.04 | $29.18 | $19.31 | 109,405 |
2016-04-11 | $25.86 | $27.80 | $25.86 | $27.75 | $18.37 | 96,067 |
2016-04-08 | $24.44 | $25.35 | $24.35 | $25.34 | $16.77 | 55,488 |
2016-04-07 | $23.79 | $24.35 | $23.79 | $24.26 | $16.06 | 23,946 |
2016-04-06 | $23.32 | $23.70 | $23.24 | $23.49 | $15.55 | 16,515 |
2016-04-05 | $22.89 | $23.41 | $22.75 | $23.41 | $15.49 | 6,357 |
2016-04-04 | $22.94 | $22.94 | $22.58 | $22.60 | $14.96 | 7,349 |
2016-04-01 | $22.40 | $22.94 | $22.10 | $22.94 | $15.18 | 18,545 |
2016-03-31 | $23.12 | $23.48 | $22.76 | $22.76 | $15.06 | 34,608 |
2016-03-30 | $23.25 | $23.25 | $22.57 | $23.08 | $15.28 | 33,805 |
2016-03-29 | $22.10 | $23.31 | $22.09 | $23.15 | $15.32 | 14,840 |
2016-03-28 | $22.06 | $22.70 | $21.84 | $22.03 | $14.58 | 25,384 |
2016-03-24 | $22.54 | $22.54 | $22.04 | $22.30 | $14.76 | 16,020 |
2016-03-23 | $23.34 | $23.34 | $22.53 | $22.53 | $14.91 | 30,742 |
2016-03-22 | $23.90 | $24.01 | $23.63 | $23.88 | $15.80 | 45,857 |
2016-03-21 | $23.84 | $23.89 | $22.99 | $23.67 | $15.67 | 17,479 |
2016-03-18 | $23.76 | $24.01 | $23.58 | $23.89 | $15.81 | 14,337 |
2016-03-17 | $24.14 | $24.60 | $23.73 | $23.81 | $15.76 | 68,122 |
2016-03-16 | $22.10 | $23.78 | $21.55 | $23.78 | $15.74 | 36,276 |
2016-03-15 | $22.24 | $22.24 | $21.02 | $22.08 | $14.61 | 53,312 |
2016-03-14 | $23.21 | $23.21 | $22.28 | $22.28 | $14.75 | 40,906 |
2016-03-11 | $23.60 | $23.86 | $22.95 | $23.03 | $15.24 | 39,643 |
2016-03-10 | $23.00 | $23.56 | $22.97 | $23.50 | $15.55 | 84,702 |
2016-03-09 | $22.63 | $23.14 | $21.65 | $22.78 | $15.08 | 124,730 |
2016-03-08 | $24.00 | $24.08 | $22.75 | $22.81 | $15.10 | 60,377 |
2016-03-07 | $23.40 | $24.22 | $23.34 | $23.90 | $15.82 | 73,756 |
2016-03-04 | $23.05 | $24.19 | $23.02 | $23.02 | $15.24 | 73,579 |
2016-03-03 | $21.75 | $23.04 | $21.45 | $22.94 | $15.18 | 134,306 |
2016-03-02 | $21.26 | $21.68 | $21.05 | $21.66 | $14.33 | 15,440 |
2016-03-01 | $21.84 | $22.18 | $21.00 | $21.19 | $14.02 | 81,621 |
2016-02-29 | $21.34 | $21.75 | $21.29 | $21.75 | $14.39 | 38,744 |
2016-02-26 | $21.46 | $21.56 | $20.88 | $21.15 | $14.00 | 42,709 |
2016-02-25 | $21.23 | $21.67 | $21.14 | $21.47 | $14.21 | 35,028 |
2016-02-24 | $21.26 | $21.94 | $21.06 | $21.22 | $14.04 | 69,763 |
2016-02-23 | $20.69 | $21.50 | $20.50 | $20.83 | $13.79 | 111,733 |
2016-02-22 | $20.62 | $20.66 | $20.00 | $20.54 | $13.59 | 41,651 |
2016-02-19 | $20.86 | $21.13 | $20.77 | $20.88 | $13.82 | 25,375 |
2016-02-18 | $19.91 | $21.13 | $19.23 | $20.95 | $13.87 | 58,318 |
2016-02-17 | $19.74 | $20.22 | $19.74 | $20.00 | $13.24 | 55,390 |
2016-02-16 | $20.05 | $20.12 | $19.47 | $19.54 | $12.93 | 72,985 |
2016-02-12 | $20.21 | $20.52 | $19.76 | $20.40 | $13.50 | 96,257 |
2016-02-11 | $20.05 | $20.51 | $19.67 | $20.20 | $13.37 | 60,614 |
2016-02-10 | $18.76 | $19.02 | $18.42 | $18.90 | $12.51 | 46,013 |
2016-02-09 | $19.43 | $19.85 | $18.76 | $18.76 | $12.42 | 92,600 |
2016-02-08 | $18.61 | $20.00 | $18.60 | $19.19 | $12.70 | 137,834 |
2016-02-05 | $17.98 | $18.47 | $17.65 | $18.36 | $12.15 | 258,471 |
2016-02-04 | $17.96 | $18.43 | $17.86 | $18.20 | $12.05 | 183,304 |
2016-02-03 | $16.88 | $17.62 | $16.78 | $17.57 | $11.63 | 41,151 |
2016-02-02 | $16.68 | $16.74 | $16.37 | $16.59 | $10.98 | 78,274 |
2016-02-01 | $16.16 | $16.84 | $16.16 | $16.84 | $11.15 | 121,836 |
2016-01-29 | $15.94 | $16.33 | $15.92 | $16.09 | $10.65 | 109,772 |
2016-01-28 | $16.17 | $16.32 | $15.91 | $16.07 | $10.64 | 85,156 |
2016-01-27 | $16.06 | $16.39 | $15.96 | $16.39 | $10.85 | 96,220 |
2016-01-26 | $15.51 | $16.22 | $15.51 | $16.08 | $10.64 | 145,862 |
2016-01-25 | $15.64 | $15.71 | $15.25 | $15.29 | $10.12 | 79,056 |
2016-01-22 | $15.35 | $15.43 | $15.05 | $15.42 | $10.21 | 54,243 |
2016-01-21 | $14.85 | $15.24 | $14.76 | $15.22 | $10.07 | 120,685 |
2016-01-20 | $14.94 | $15.25 | $14.58 | $14.86 | $9.83 | 239,365 |
2016-01-19 | $15.76 | $15.87 | $14.63 | $14.77 | $9.78 | 115,161 |
2016-01-15 | $16.10 | $16.26 | $15.69 | $16.01 | $10.60 | 53,387 |
2016-01-14 | $16.44 | $16.64 | $15.78 | $15.92 | $10.54 | 101,970 |
2016-01-13 | $16.73 | $17.00 | $16.46 | $16.60 | $10.99 | 36,812 |
2016-01-12 | $17.08 | $17.08 | $16.23 | $16.75 | $11.09 | 167,260 |
2016-01-11 | $18.35 | $18.36 | $17.11 | $17.25 | $11.42 | 130,574 |
2016-01-08 | $18.20 | $18.31 | $17.80 | $18.14 | $12.01 | 138,356 |
2016-01-07 | $17.45 | $18.41 | $17.45 | $18.20 | $12.05 | 65,951 |
2016-01-06 | $17.08 | $17.75 | $17.04 | $17.53 | $11.60 | 172,916 |
2016-01-05 | $17.01 | $17.40 | $16.89 | $17.22 | $11.40 | 141,393 |
2016-01-04 | $16.49 | $17.13 | $16.49 | $16.90 | $11.19 | 145,110 |
2015-12-31 | $16.46 | $16.87 | $16.42 | $16.43 | $10.87 | 239,582 |
2015-12-30 | $16.50 | $16.78 | $16.50 | $16.60 | $10.99 | 155,573 |
2015-12-29 | $17.21 | $17.23 | $16.57 | $16.79 | $11.11 | 118,254 |
2015-12-28 | $19.01 | $19.02 | $18.45 | $18.54 | $11.01 | 105,763 |
2015-12-24 | $19.07 | $19.25 | $18.69 | $19.20 | $11.40 | 175,808 |
2015-12-23 | $18.03 | $18.99 | $18.03 | $18.96 | $11.26 | 120,426 |
2015-12-22 | $18.73 | $19.15 | $18.20 | $18.34 | $10.89 | 123,599 |
2015-12-21 | $18.40 | $18.93 | $18.22 | $18.50 | $10.99 | 161,076 |
2015-12-18 | $17.76 | $18.42 | $17.17 | $18.29 | $10.86 | 177,493 |
2015-12-17 | $18.28 | $18.28 | $17.54 | $17.75 | $10.54 | 132,730 |
2015-12-16 | $18.16 | $18.72 | $18.16 | $18.61 | $11.05 | 66,639 |
2015-12-15 | $18.05 | $18.26 | $17.67 | $18.26 | $10.84 | 68,889 |
2015-12-14 | $18.30 | $18.30 | $17.68 | $17.83 | $10.59 | 71,628 |
2015-12-11 | $18.01 | $18.33 | $17.81 | $18.30 | $10.87 | 22,179 |
2015-12-10 | $18.50 | $18.50 | $18.06 | $18.06 | $10.73 | 62,720 |
2015-12-09 | $18.55 | $18.80 | $18.32 | $18.44 | $10.95 | 70,704 |
2015-12-08 | $18.50 | $18.66 | $18.28 | $18.34 | $10.89 | 95,480 |
2015-12-07 | $19.06 | $19.11 | $18.08 | $18.50 | $10.99 | 116,871 |
2015-12-04 | $18.94 | $19.40 | $18.91 | $19.15 | $11.37 | 124,499 |
2015-12-03 | $18.63 | $19.01 | $18.35 | $18.73 | $11.12 | 139,022 |
2015-12-02 | $18.36 | $18.66 | $17.85 | $18.47 | $10.97 | 110,670 |
2015-12-01 | $18.45 | $18.93 | $18.29 | $18.53 | $11.00 | 127,097 |
2015-11-30 | $18.32 | $18.64 | $18.12 | $18.38 | $10.92 | 87,569 |
2015-11-27 | $18.52 | $18.62 | $17.91 | $18.29 | $10.86 | 94,999 |
2015-11-25 | $18.09 | $18.99 | $18.09 | $18.77 | $11.15 | 96,062 |
2015-11-24 | $18.12 | $19.39 | $18.12 | $18.42 | $10.94 | 98,725 |
2015-11-23 | $18.02 | $18.04 | $17.77 | $17.92 | $10.64 | 60,009 |
2015-11-20 | $18.53 | $18.55 | $17.85 | $18.08 | $10.74 | 55,989 |
2015-11-19 | $18.25 | $18.42 | $17.93 | $18.23 | $10.83 | 21,758 |
2015-11-18 | $17.20 | $18.00 | $16.90 | $18.00 | $10.69 | 25,758 |
2015-11-17 | $9.29 | $9.29 | $8.90 | $8.93 | $10.61 | 16,629 |
2015-11-16 | $9.38 | $9.59 | $9.23 | $9.23 | $10.96 | 6,796 |
2015-11-13 | $9.13 | $9.26 | $9.03 | $9.25 | $10.99 | 9,575 |
2015-11-12 | $9.09 | $9.20 | $9.04 | $9.18 | $10.90 | 6,521 |
2015-11-11 | $9.10 | $9.34 | $9.10 | $9.33 | $11.08 | 13,013 |
2015-11-10 | $9.14 | $9.25 | $9.08 | $9.09 | $10.80 | 11,024 |
2015-11-09 | $9.11 | $9.37 | $9.07 | $9.22 | $10.95 | 36,554 |
2015-11-06 | $9.34 | $9.45 | $9.00 | $9.24 | $10.97 | 28,060 |
2015-11-05 | $9.59 | $9.66 | $9.44 | $9.44 | $11.21 | 15,350 |
2015-11-04 | $9.92 | $9.92 | $9.62 | $9.63 | $11.44 | 8,378 |
2015-11-03 | $9.90 | $9.93 | $9.66 | $9.93 | $11.79 | 10,583 |
2015-11-02 | $9.87 | $10.04 | $9.82 | $10.00 | $11.88 | 13,409 |
2015-10-30 | $10.02 | $10.18 | $10.02 | $10.03 | $11.91 | 7,066 |
2015-10-29 | $10.40 | $10.47 | $10.03 | $10.07 | $11.96 | 15,474 |
2015-10-28 | $10.65 | $10.94 | $10.39 | $10.45 | $12.41 | 17,336 |
2015-10-27 | $10.57 | $10.70 | $10.41 | $10.50 | $12.47 | 20,004 |
2015-10-26 | $10.74 | $10.76 | $10.59 | $10.63 | $12.63 | 57,809 |
2015-10-23 | $10.37 | $10.78 | $10.31 | $10.58 | $12.57 | 12,776 |
2015-10-22 | $10.19 | $10.49 | $10.19 | $10.41 | $12.36 | 14,672 |
2015-10-21 | $10.38 | $10.38 | $10.07 | $10.15 | $12.05 | 5,325 |
2015-10-20 | $10.18 | $10.53 | $10.13 | $10.41 | $12.36 | 15,593 |
2015-10-19 | $10.49 | $10.50 | $10.13 | $10.13 | $12.03 | 5,624 |
2015-10-16 | $10.88 | $10.88 | $10.52 | $10.52 | $12.50 | 10,025 |
2015-10-15 | $10.81 | $10.97 | $10.69 | $10.85 | $12.89 | 17,439 |
2015-10-14 | $10.25 | $10.82 | $10.25 | $10.81 | $12.84 | 17,384 |
2015-10-13 | $9.86 | $10.34 | $9.86 | $10.10 | $12.00 | 22,686 |
2015-10-12 | $10.26 | $10.26 | $9.85 | $9.85 | $11.70 | 6,882 |
2015-10-09 | $9.88 | $10.15 | $9.84 | $10.15 | $12.06 | 19,914 |
2015-10-08 | $9.73 | $9.90 | $9.63 | $9.76 | $11.59 | 8,380 |
2015-10-07 | $9.75 | $9.79 | $9.61 | $9.76 | $11.59 | 4,314 |
2015-10-06 | $9.55 | $9.89 | $9.55 | $9.82 | $11.66 | 14,118 |
2015-10-05 | $9.36 | $9.47 | $9.25 | $9.44 | $11.21 | 15,135 |
2015-10-02 | $8.94 | $9.33 | $8.94 | $9.33 | $11.08 | 13,933 |
2015-10-01 | $9.08 | $9.08 | $8.84 | $8.86 | $10.52 | 781 |
2015-09-30 | $9.03 | $9.03 | $8.61 | $9.02 | $10.71 | 3,566 |
2015-09-29 | $9.01 | $9.04 | $8.91 | $8.96 | $10.64 | 2,123 |
2015-09-28 | $9.19 | $9.22 | $8.88 | $8.88 | $10.55 | 3,874 |
2015-09-25 | $9.31 | $9.43 | $9.31 | $9.36 | $11.12 | 6,836 |
2015-09-24 | $9.21 | $9.52 | $9.21 | $9.45 | $11.22 | 11,003 |
2015-09-23 | $9.17 | $9.22 | $9.08 | $9.09 | $10.80 | 6,555 |
2015-09-22 | $9.29 | $9.40 | $9.07 | $9.14 | $10.86 | 5,260 |
2015-09-21 | $9.37 | $9.45 | $9.22 | $9.38 | $11.14 | 13,881 |
2015-09-18 | $9.50 | $9.57 | $9.33 | $9.37 | $11.13 | 8,592 |
2015-09-17 | $9.14 | $9.43 | $8.88 | $9.40 | $11.16 | 5,627 |
2015-09-16 | $8.79 | $9.19 | $8.79 | $9.15 | $10.87 | 10,094 |
2015-09-15 | $8.86 | $8.86 | $8.69 | $8.74 | $10.38 | 10,982 |
2015-09-14 | $8.89 | $8.93 | $8.71 | $8.79 | $10.44 | 5,186 |
2015-09-11 | $8.74 | $8.95 | $8.56 | $8.95 | $10.63 | 2,479 |
2015-09-10 | $8.80 | $8.87 | $8.75 | $8.80 | $10.45 | 881 |
2015-09-09 | $9.02 | $9.09 | $8.71 | $8.73 | $10.37 | 2,916 |
2015-09-08 | $9.28 | $9.29 | $9.02 | $9.18 | $10.90 | 5,894 |
Global X Gold Explorers ETF (GOEX) News Headlines
Recent Global X Gold Explorers ETF (GOEX) News
Similar Companies to Global X Gold Explorers ETF (GOEX) 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 | -- | -- | -- |