Arrow Dow Jones Global Yield ETF (GYLD) Exchange: NYSE ARCA
Data as of May 2, 2025
$12.59 ($0.08) 0.64%
Arrow Dow Jones Global Yield ETF - Daily Information
Click for more stock information on Arrow Dow Jones Global Yield ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $12.62 |
Previous Close | $12.59 |
High | $12.63 |
Low | $12.55 |
Adjusted Open | $12.62 |
Previous Adjusted Close | $12.59 |
Adjusted High | $12.63 |
Adjusted Low | $12.55 |
About Arrow Dow Jones Global Yield ETF (GYLD)
The Fund uses a “passive” or “indexing” investment approach to seek to track the price and yield performance of the Underlying Index. Unlike many investment companies, the Fund does not try to “beat” the Underlying Index and does not seek temporary defensive positions when markets decline. Under normal circumstances, the Fund invests at least 80% of its total assets in the component securities of the Underlying Index (or depositary receipts representing those securities). The Underlying Index seeks to identify the 150 highest yielding investable securities in the world within three “asset classes.” The three global “asset classes” in the Underlying Index are equity securities, fixed income securities and alternative investments, and the asset classes are represented in the Underlying Index by the following five types of securities: Equity securities are represented by depository receipts, common stocks and preferred stocks of companies of any size, including small and medium-sized companies; Fixed income securities (sometimes referred to as “debt securities” or “bonds”) are represented by Sovereign debt securities; and Corporate bonds, including investment and non-investment (or “junk”) bonds; and Alternative investments are represented by Real estate securities, including REITs; and Energy-related investments, including preferred stocks of energy companies, royalty income trusts (“royalty trusts”) and MLPs. Investments in MLPs will not exceed 25% of the Fund’s assets. Each type of security (i.e., equity, sovereign debt, corporate debt, real estate and energy securities) is equal weighted at 20% of the Underlying Index on rebalance and reconstitution dates and represented by approximately 30 component securities in the Underlying Index. The Underlying Index is rebalanced and reconstituted at the end of each calendar quarter. Between quarter-ends, the relative weights of the types of securities in the Underlying Index will fluctuate with changes in the component securities’ market values. Since the Underlying Index is composed of securities of all five types, there may be times when lower yielding securities of one type are selected for the Underlying Index and higher yielding securities of another type are not. Common Stocks are the common equity securities issued by corporate issuers and usually include voting rights. Preferred Stocks are equity securities issued by corporate issuers that typically pay dividends and have a higher claim on the assets of an issuer than common stock in a bankruptcy or similar proceeding, but do not include voting rights. Depositary Receipts are receipts for shares of a foreign-based company that entitles the holder to distributions on the underlying security. Corporate Bonds are debt securities issued by corporate issuers. They typically pay dividends and have a higher claim on an issuer’s assets in a bankruptcy or similar proceeding but do not include voting rights or other equity characteristics. Sovereign Debt Securities are debt securities issued or supported by domestic or foreign governments, their agencies and municipalities. Sovereign debt securities can be backed by the general credit of the government issuer or by a specific revenue source, such as a toll road. REITs are real estate investment trusts. REITs are investment trusts, corporations, or associations that invest in real estate assets and/or interests in mortgages on real estate assets. REITs include similar investment vehicles that invest in real estate assets, pay dividends and are treated as REITs for tax purposes. Royalty Trusts are investment trusts that invest in natural resource companies. They may buy natural resource companies and/or the right to these companies’ cash flows and/or royalties from the production and sale of natural resources. MLPs are master limited partnerships. Many MLPs are publicly traded partnerships engaged in the transportation, storage and processing of minerals and natural resources. The Underlying Index aggregates five different sub-indexes to identify its component securities – one sub-index for each type of security. The component securities of each sub-index are equal-weighted. The equity, real estate and energy sub-indexes are rebalanced quarterly and reconstituted annually. The sovereign and corporate debt sub-indexes are rebalanced and reconstituted quarterly. Securities in the Underlying Index may include securities from developed or emerging market countries and securities of any credit quality, including junk bonds. Preferred stocks, other debt securities, convertible securities and sovereign debt securities may be rated by credit rating agencies and their ratings may be considered by the Underlying Index’s methodology. The Fund may be concentrated in an industry or group of industries or in a sector to the extent the Underlying Index is concentrated in an industry or group of industries or sector. Although it is expected that the Fund will invest in all of the positions in the Underlying Index in the same weight as they appear in the Underlying Index (i.e., replicate the Underlying Index), the Fund may use a “sampling” methodology to seek its investment objective. Sampling involves using a quantitative analysis to select securities that in the aggregate have investment characteristics resembling the Underlying Index in terms of key risk factors, performance attributes and other characteristics. The Fund may invest up to 20% of its total assets in instruments that are not component securities of the Underlying Index, including other exchange-traded funds (“ETFs”).
Invest in Arrow Dow Jones Global Yield ETF (GYLD)
Historical Stock Data for Arrow Dow Jones Global Yield ETF (GYLD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $12.62 | $12.63 | $12.55 | $12.59 | $12.59 | 6,167 |
2025-04-24 | $12.57 | $12.57 | $12.50 | $12.51 | $12.51 | 4,875 |
2025-04-23 | $12.51 | $12.51 | $12.45 | $12.46 | $12.46 | 5,793 |
2025-04-22 | $12.39 | $12.40 | $12.39 | $12.40 | $12.40 | 927 |
2025-04-21 | $12.40 | $12.49 | $12.31 | $12.40 | $12.40 | 5,219 |
2025-04-17 | $12.38 | $12.39 | $12.30 | $12.30 | $12.30 | 4,427 |
2025-04-16 | $12.30 | $12.42 | $12.26 | $12.32 | $12.32 | 25,650 |
2025-04-15 | $12.40 | $12.41 | $12.28 | $12.36 | $12.28 | 5,183 |
2025-04-14 | $12.21 | $12.43 | $12.21 | $12.34 | $12.26 | 11,744 |
2025-04-11 | $12.10 | $12.22 | $12.10 | $12.22 | $12.14 | 1,385 |
2025-04-10 | $11.98 | $12.20 | $11.98 | $12.17 | $12.10 | 17,262 |
2025-04-09 | $11.92 | $12.07 | $11.88 | $12.06 | $11.99 | 6,058 |
2025-04-08 | $12.08 | $12.25 | $11.90 | $11.91 | $11.84 | 15,199 |
2025-04-07 | $12.10 | $12.20 | $11.94 | $11.97 | $11.90 | 11,074 |
2025-04-04 | $12.70 | $12.70 | $12.30 | $12.42 | $12.42 | 26,756 |
2025-04-03 | $12.88 | $12.88 | $12.75 | $12.79 | $12.79 | 5,829 |
2025-04-02 | $12.89 | $12.94 | $12.89 | $12.93 | $12.93 | 6,047 |
2025-04-01 | $12.89 | $13.00 | $12.89 | $12.96 | $12.96 | 15,771 |
2025-03-31 | $12.88 | $12.93 | $12.88 | $12.92 | $12.92 | 8,875 |
2025-03-28 | $12.93 | $12.96 | $12.90 | $12.94 | $12.94 | 12,584 |
2025-03-27 | $12.95 | $12.98 | $12.90 | $12.91 | $12.91 | 3,849 |
2025-03-26 | $12.95 | $12.99 | $12.93 | $12.98 | $12.98 | 6,493 |
2025-03-25 | $12.96 | $13.00 | $12.90 | $12.98 | $12.98 | 10,470 |
2025-03-24 | $12.92 | $12.98 | $12.90 | $12.94 | $12.94 | 13,992 |
2025-03-21 | $12.94 | $12.97 | $12.90 | $12.94 | $12.94 | 8,327 |
2025-03-20 | $12.98 | $12.98 | $12.94 | $12.97 | $12.97 | 2,006 |
2025-03-19 | $12.90 | $12.99 | $12.90 | $12.93 | $12.93 | 4,473 |
2025-03-18 | $12.89 | $12.93 | $12.85 | $12.88 | $12.88 | 9,053 |
2025-03-17 | $12.83 | $12.90 | $12.82 | $12.89 | $12.89 | 5,524 |
2025-03-14 | $12.74 | $12.86 | $12.74 | $12.82 | $12.76 | 13,031 |
2025-03-13 | $12.82 | $12.82 | $12.65 | $12.73 | $12.67 | 1,726 |
2025-03-12 | $12.70 | $12.81 | $12.64 | $12.81 | $12.75 | 11,480 |
2025-03-11 | $12.89 | $12.89 | $12.69 | $12.79 | $12.73 | 9,222 |
2025-03-10 | $12.85 | $12.98 | $12.80 | $12.88 | $12.82 | 11,957 |
2025-03-07 | $12.82 | $12.91 | $12.78 | $12.83 | $12.83 | 16,639 |
2025-03-06 | $12.82 | $12.82 | $12.76 | $12.78 | $12.78 | 18,222 |
2025-03-05 | $12.78 | $12.81 | $12.75 | $12.79 | $12.79 | 4,210 |
2025-03-04 | $12.80 | $12.90 | $12.71 | $12.75 | $12.75 | 8,661 |
2025-03-03 | $12.83 | $12.87 | $12.79 | $12.79 | $12.79 | 13,788 |
2025-02-28 | $12.84 | $12.84 | $12.77 | $12.77 | $12.77 | 3,947 |
2025-02-27 | $12.82 | $12.85 | $12.79 | $12.80 | $12.80 | 1,251 |
2025-02-26 | $12.84 | $12.85 | $12.70 | $12.83 | $12.83 | 3,293 |
2025-02-25 | $12.85 | $12.85 | $12.62 | $12.70 | $12.70 | 10,392 |
2025-02-24 | $12.87 | $12.87 | $12.81 | $12.86 | $12.86 | 8,023 |
2025-02-21 | $12.95 | $12.96 | $12.82 | $12.85 | $12.85 | 3,100 |
2025-02-21 | $12.95 | $12.96 | $12.82 | $12.85 | $12.85 | 3,100 |
2025-02-20 | $12.85 | $12.94 | $12.85 | $12.94 | $12.94 | 2,371 |
2025-02-20 | $12.85 | $12.94 | $12.85 | $12.94 | $12.94 | 2,371 |
2025-02-19 | $12.89 | $12.89 | $12.85 | $12.89 | $12.89 | 348 |
2025-02-19 | $12.89 | $12.89 | $12.85 | $12.89 | $12.89 | 348 |
2025-02-18 | $12.80 | $12.91 | $12.77 | $12.89 | $12.89 | 12,849 |
2025-02-18 | $12.80 | $12.91 | $12.77 | $12.89 | $12.89 | 12,849 |
2025-02-14 | $12.85 | $12.96 | $12.85 | $12.91 | $12.82 | 8,917 |
2025-02-14 | $12.85 | $12.96 | $12.85 | $12.91 | $12.82 | 8,917 |
2025-02-13 | $12.65 | $12.72 | $12.58 | $12.70 | $12.60 | 3,630 |
2025-02-13 | $12.65 | $12.72 | $12.58 | $12.70 | $12.60 | 3,630 |
2025-02-12 | $12.65 | $12.67 | $12.50 | $12.51 | $12.42 | 11,799 |
2025-02-12 | $12.65 | $12.67 | $12.50 | $12.51 | $12.42 | 11,799 |
2025-02-11 | $12.74 | $12.74 | $12.52 | $12.62 | $12.53 | 14,716 |
2025-02-11 | $12.74 | $12.74 | $12.52 | $12.62 | $12.53 | 14,716 |
2025-02-10 | $12.75 | $12.78 | $12.70 | $12.74 | $12.65 | 5,668 |
2025-02-10 | $12.75 | $12.78 | $12.70 | $12.74 | $12.65 | 5,668 |
2025-02-07 | $12.73 | $12.80 | $12.72 | $12.75 | $12.65 | 15,253 |
2025-02-07 | $12.73 | $12.80 | $12.72 | $12.75 | $12.65 | 15,253 |
2025-02-06 | $12.70 | $12.77 | $12.68 | $12.69 | $12.60 | 1,990 |
2025-02-06 | $12.70 | $12.77 | $12.68 | $12.69 | $12.60 | 1,990 |
2025-02-05 | $12.65 | $12.78 | $12.56 | $12.70 | $12.60 | 5,166 |
2025-02-05 | $12.65 | $12.78 | $12.56 | $12.70 | $12.60 | 5,166 |
2025-02-04 | $12.70 | $12.70 | $12.55 | $12.58 | $12.48 | 7,552 |
2025-02-04 | $12.70 | $12.70 | $12.55 | $12.58 | $12.48 | 7,552 |
2025-02-03 | $12.65 | $12.65 | $12.42 | $12.50 | $12.41 | 5,790 |
2025-02-03 | $12.65 | $12.65 | $12.42 | $12.50 | $12.41 | 5,790 |
2025-01-31 | $12.71 | $12.74 | $12.65 | $12.67 | $12.58 | 5,629 |
2025-01-31 | $12.71 | $12.74 | $12.65 | $12.67 | $12.58 | 5,629 |
2025-01-30 | $12.55 | $12.65 | $12.55 | $12.60 | $12.51 | 5,106 |
2025-01-30 | $12.55 | $12.65 | $12.55 | $12.60 | $12.51 | 5,106 |
2025-01-29 | $12.70 | $12.70 | $12.41 | $12.51 | $12.42 | 5,940 |
2025-01-29 | $12.70 | $12.70 | $12.41 | $12.51 | $12.42 | 5,940 |
2025-01-28 | $12.60 | $12.63 | $12.46 | $12.60 | $12.50 | 4,156 |
2025-01-28 | $12.60 | $12.63 | $12.46 | $12.60 | $12.50 | 4,156 |
2025-01-27 | $12.62 | $12.62 | $12.55 | $12.55 | $12.46 | 1,345 |
2025-01-27 | $12.62 | $12.62 | $12.55 | $12.55 | $12.46 | 1,345 |
2025-01-24 | $12.62 | $12.62 | $12.50 | $12.56 | $12.47 | 1,217 |
2025-01-24 | $12.62 | $12.62 | $12.50 | $12.56 | $12.47 | 1,217 |
2025-01-23 | $12.50 | $12.54 | $12.40 | $12.47 | $12.38 | 9,414 |
2025-01-23 | $12.50 | $12.54 | $12.40 | $12.47 | $12.38 | 9,414 |
2025-01-22 | $12.55 | $12.62 | $12.41 | $12.48 | $12.39 | 9,633 |
2025-01-22 | $12.55 | $12.62 | $12.41 | $12.48 | $12.39 | 9,633 |
2025-01-21 | $12.63 | $12.63 | $12.47 | $12.50 | $12.40 | 4,663 |
2025-01-21 | $12.63 | $12.63 | $12.47 | $12.50 | $12.40 | 4,663 |
2025-01-17 | $12.48 | $12.55 | $12.40 | $12.47 | $12.38 | 4,995 |
2025-01-17 | $12.48 | $12.55 | $12.40 | $12.47 | $12.38 | 4,995 |
2025-01-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 1,259 |
2025-01-16 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 1,259 |
2025-01-15 | $12.41 | $12.43 | $12.34 | $12.40 | $12.21 | 8,711 |
2025-01-15 | $12.41 | $12.43 | $12.34 | $12.40 | $12.21 | 8,711 |
2025-01-14 | $12.30 | $12.40 | $12.30 | $12.34 | $12.15 | 2,490 |
2025-01-14 | $12.30 | $12.40 | $12.30 | $12.34 | $12.15 | 2,490 |
2025-01-13 | $12.29 | $12.29 | $12.18 | $12.23 | $12.04 | 2,619 |
2025-01-13 | $12.29 | $12.29 | $12.18 | $12.23 | $12.04 | 2,619 |
2025-01-10 | $12.30 | $12.32 | $12.16 | $12.24 | $12.05 | 4,677 |
2025-01-10 | $12.30 | $12.32 | $12.16 | $12.24 | $12.05 | 4,677 |
2025-01-08 | $12.32 | $12.34 | $12.28 | $12.29 | $12.10 | 4,871 |
2025-01-08 | $12.32 | $12.34 | $12.28 | $12.29 | $12.10 | 4,871 |
2025-01-07 | $12.50 | $12.50 | $12.31 | $12.35 | $12.16 | 14,028 |
2025-01-07 | $12.50 | $12.50 | $12.31 | $12.35 | $12.16 | 14,028 |
2025-01-06 | $12.65 | $12.65 | $12.50 | $12.55 | $12.35 | 4,156 |
2025-01-06 | $12.65 | $12.65 | $12.50 | $12.55 | $12.35 | 4,156 |
2025-01-03 | $12.39 | $12.54 | $12.39 | $12.42 | $12.23 | 7,065 |
2025-01-03 | $12.39 | $12.54 | $12.39 | $12.42 | $12.23 | 7,065 |
2025-01-02 | $12.40 | $12.40 | $12.29 | $12.34 | $12.14 | 7,063 |
2025-01-02 | $12.40 | $12.40 | $12.29 | $12.34 | $12.14 | 7,063 |
2024-12-31 | $12.20 | $12.30 | $12.20 | $12.28 | $12.09 | 18,357 |
2024-12-31 | $12.20 | $12.30 | $12.20 | $12.28 | $12.09 | 18,357 |
2024-12-30 | $12.40 | $12.40 | $12.22 | $12.22 | $12.03 | 10,823 |
2024-12-30 | $12.40 | $12.40 | $12.22 | $12.22 | $12.03 | 10,823 |
2024-12-27 | $12.30 | $12.34 | $12.24 | $12.30 | $12.11 | 7,118 |
2024-12-27 | $12.30 | $12.34 | $12.24 | $12.30 | $12.11 | 7,118 |
2024-12-26 | $12.35 | $12.42 | $12.29 | $12.33 | $12.14 | 3,655 |
2024-12-26 | $12.35 | $12.42 | $12.29 | $12.33 | $12.14 | 3,655 |
2024-12-24 | $12.55 | $12.58 | $12.41 | $12.55 | $12.19 | 6,360 |
2024-12-24 | $12.55 | $12.58 | $12.41 | $12.55 | $12.19 | 6,360 |
2024-12-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.24 | 729 |
2024-12-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.24 | 729 |
2024-12-20 | $12.64 | $12.64 | $12.56 | $12.60 | $12.24 | 3,602 |
2024-12-20 | $12.64 | $12.64 | $12.56 | $12.60 | $12.24 | 3,602 |
2024-12-19 | $12.65 | $12.65 | $12.52 | $12.55 | $12.19 | 6,014 |
2024-12-19 | $12.65 | $12.65 | $12.52 | $12.55 | $12.19 | 6,014 |
2024-12-18 | $12.90 | $12.90 | $12.57 | $12.61 | $12.24 | 5,734 |
2024-12-18 | $12.90 | $12.90 | $12.57 | $12.61 | $12.24 | 5,734 |
2024-12-17 | $12.86 | $12.87 | $12.71 | $12.87 | $12.50 | 8,932 |
2024-12-17 | $12.86 | $12.87 | $12.71 | $12.87 | $12.50 | 8,932 |
2024-12-16 | $13.10 | $13.10 | $13.00 | $13.00 | $12.63 | 4,348 |
2024-12-16 | $13.10 | $13.10 | $13.00 | $13.00 | $12.63 | 4,348 |
2024-12-13 | $13.14 | $13.14 | $13.00 | $13.01 | $12.63 | 3,682 |
2024-12-13 | $13.14 | $13.14 | $13.00 | $13.01 | $12.63 | 3,682 |
2024-12-12 | $13.06 | $13.06 | $13.05 | $13.05 | $12.68 | 4,502 |
2024-12-12 | $13.06 | $13.06 | $13.05 | $13.05 | $12.68 | 4,502 |
2024-12-11 | $13.08 | $13.09 | $13.00 | $13.05 | $12.68 | 7,054 |
2024-12-11 | $13.08 | $13.09 | $13.00 | $13.05 | $12.68 | 7,054 |
2024-12-10 | $13.10 | $13.14 | $13.10 | $13.12 | $12.75 | 2,064 |
2024-12-10 | $13.10 | $13.14 | $13.10 | $13.12 | $12.75 | 2,064 |
2024-12-09 | $13.11 | $13.14 | $13.07 | $13.11 | $12.73 | 2,411 |
2024-12-09 | $13.11 | $13.14 | $13.07 | $13.11 | $12.73 | 2,411 |
2024-12-06 | $13.14 | $13.15 | $13.09 | $13.09 | $12.72 | 1,919 |
2024-12-06 | $13.14 | $13.15 | $13.09 | $13.09 | $12.72 | 1,919 |
2024-12-05 | $13.19 | $13.19 | $13.10 | $13.14 | $12.77 | 5,367 |
2024-12-05 | $13.19 | $13.19 | $13.10 | $13.14 | $12.77 | 5,367 |
2024-12-04 | $13.15 | $13.15 | $13.10 | $13.15 | $12.77 | 4,264 |
2024-12-04 | $13.15 | $13.15 | $13.10 | $13.15 | $12.77 | 4,264 |
2024-12-03 | $13.14 | $13.19 | $13.10 | $13.14 | $12.77 | 15,921 |
2024-12-03 | $13.14 | $13.19 | $13.10 | $13.14 | $12.77 | 15,921 |
2024-12-02 | $13.15 | $13.15 | $13.05 | $13.08 | $12.71 | 9,336 |
2024-12-02 | $13.15 | $13.15 | $13.05 | $13.08 | $12.71 | 9,336 |
2024-11-29 | $13.08 | $13.08 | $13.08 | $13.08 | $12.71 | 188 |
2024-11-29 | $13.08 | $13.08 | $13.08 | $13.08 | $12.71 | 188 |
2024-11-27 | $13.09 | $13.09 | $12.96 | $13.02 | $12.65 | 1,652 |
2024-11-27 | $13.09 | $13.09 | $12.96 | $13.02 | $12.65 | 1,652 |
2024-11-26 | $13.07 | $13.08 | $12.96 | $13.04 | $12.67 | 3,207 |
2024-11-26 | $13.07 | $13.08 | $12.96 | $13.04 | $12.67 | 3,207 |
2024-11-25 | $13.12 | $13.15 | $12.95 | $13.00 | $12.63 | 8,321 |
2024-11-25 | $13.12 | $13.15 | $12.95 | $13.00 | $12.63 | 8,321 |
2024-11-22 | $13.00 | $13.00 | $12.89 | $12.89 | $12.53 | 2,022 |
2024-11-22 | $13.00 | $13.00 | $12.89 | $12.89 | $12.53 | 2,022 |
2024-11-21 | $12.82 | $12.85 | $12.80 | $12.85 | $12.48 | 10,608 |
2024-11-21 | $12.82 | $12.85 | $12.80 | $12.85 | $12.48 | 10,608 |
2024-11-20 | $12.87 | $12.87 | $12.83 | $12.83 | $12.47 | 754 |
2024-11-20 | $12.87 | $12.87 | $12.83 | $12.83 | $12.47 | 754 |
2024-11-19 | $12.85 | $12.86 | $12.81 | $12.83 | $12.46 | 3,837 |
2024-11-19 | $12.85 | $12.86 | $12.81 | $12.83 | $12.46 | 3,837 |
2024-11-18 | $12.98 | $12.98 | $12.93 | $12.95 | $12.58 | 1,367 |
2024-11-18 | $12.98 | $12.98 | $12.93 | $12.95 | $12.58 | 1,367 |
2024-11-15 | $13.10 | $13.10 | $13.07 | $13.07 | $13.07 | 4,634 |
2024-11-14 | $13.10 | $13.10 | $13.06 | $13.07 | $13.07 | 456 |
2024-11-13 | $13.10 | $13.12 | $13.05 | $13.05 | $13.05 | 1,608 |
2024-11-12 | $13.15 | $13.15 | $13.06 | $13.09 | $13.09 | 5,825 |
2024-11-11 | $13.06 | $13.10 | $13.06 | $13.09 | $13.09 | 2,801 |
2024-11-08 | $13.06 | $13.15 | $13.06 | $13.10 | $13.10 | 4,245 |
2024-11-07 | $13.01 | $13.09 | $13.01 | $13.06 | $13.06 | 2,206 |
2024-11-06 | $13.02 | $13.09 | $13.01 | $13.04 | $13.04 | 10,328 |
2024-11-05 | $13.05 | $13.07 | $13.00 | $13.02 | $13.02 | 6,257 |
2024-11-04 | $13.05 | $13.10 | $13.05 | $13.07 | $13.07 | 1,748 |
2024-11-01 | $13.13 | $13.13 | $13.09 | $13.10 | $13.10 | 2,225 |
2024-10-31 | $13.10 | $13.12 | $13.00 | $13.08 | $13.08 | 5,440 |
2024-10-30 | $13.15 | $13.18 | $13.14 | $13.14 | $13.14 | 2,220 |
2024-10-29 | $13.30 | $13.30 | $13.10 | $13.12 | $13.12 | 5,364 |
2024-10-28 | $13.26 | $13.35 | $13.26 | $13.32 | $13.32 | 13,067 |
2024-10-25 | $13.26 | $13.33 | $13.26 | $13.30 | $13.30 | 715 |
2024-10-24 | $13.35 | $13.35 | $13.28 | $13.28 | $13.28 | 2,405 |
2024-10-23 | $13.34 | $13.37 | $13.20 | $13.27 | $13.27 | 2,363 |
2024-10-22 | $13.42 | $13.43 | $13.34 | $13.39 | $13.39 | 2,545 |
2024-10-21 | $13.55 | $13.57 | $13.36 | $13.47 | $13.47 | 5,909 |
2024-10-18 | $13.39 | $13.48 | $13.39 | $13.48 | $13.48 | 16,527 |
2024-10-17 | $13.40 | $13.50 | $13.35 | $13.40 | $13.40 | 1,795 |
2024-10-16 | $13.47 | $13.50 | $13.45 | $13.45 | $13.45 | 1,414 |
2024-10-15 | $13.53 | $13.59 | $13.53 | $13.58 | $13.58 | 2,035 |
2024-10-14 | $13.58 | $13.59 | $13.53 | $13.56 | $13.56 | 2,588 |
2024-10-11 | $13.60 | $13.60 | $13.50 | $13.55 | $13.55 | 1,649 |
2024-10-10 | $13.56 | $13.56 | $13.50 | $13.51 | $13.51 | 1,575 |
2024-10-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 2,472 |
2024-10-08 | $13.63 | $13.65 | $13.52 | $13.60 | $13.60 | 1,852 |
2024-10-07 | $13.68 | $13.75 | $13.66 | $13.67 | $13.67 | 4,231 |
2024-10-04 | $13.55 | $13.71 | $13.55 | $13.71 | $13.71 | 12,285 |
2024-10-03 | $13.62 | $13.69 | $13.62 | $13.65 | $13.65 | 1,006 |
2024-10-02 | $13.50 | $13.61 | $13.47 | $13.61 | $13.61 | 2,707 |
2024-10-01 | $13.50 | $13.60 | $13.42 | $13.52 | $13.52 | 2,969 |
2024-09-30 | $13.50 | $13.57 | $13.50 | $13.50 | $13.50 | 472 |
2024-09-27 | $13.60 | $13.60 | $13.49 | $13.49 | $13.49 | 3,265 |
2024-09-26 | $13.51 | $13.53 | $13.50 | $13.53 | $13.53 | 1,825 |
2024-09-25 | $13.58 | $13.59 | $13.50 | $13.50 | $13.50 | 1,542 |
2024-09-24 | $13.53 | $13.60 | $13.48 | $13.48 | $13.48 | 1,911 |
2024-09-23 | $13.38 | $13.48 | $13.38 | $13.44 | $13.44 | 2,783 |
2024-09-20 | $13.39 | $13.48 | $13.07 | $13.20 | $13.20 | 2,764 |
2024-09-19 | $13.30 | $13.50 | $13.30 | $13.35 | $13.35 | 2,218 |
2024-09-18 | $13.49 | $13.49 | $13.31 | $13.35 | $13.35 | 826 |
2024-09-17 | $13.50 | $13.50 | $13.35 | $13.35 | $13.35 | 2,215 |
2024-09-16 | $13.40 | $13.50 | $13.25 | $13.44 | $13.44 | 13,998 |
2024-09-13 | $13.30 | $13.43 | $13.30 | $13.43 | $13.31 | 3,255 |
2024-09-12 | $13.27 | $13.40 | $13.27 | $13.30 | $13.18 | 1,661 |
2024-09-11 | $13.44 | $13.44 | $13.25 | $13.32 | $13.19 | 2,901 |
2024-09-10 | $13.30 | $13.39 | $13.26 | $13.34 | $13.22 | 1,699 |
2024-09-09 | $13.25 | $13.35 | $13.22 | $13.28 | $13.16 | 2,455 |
2024-09-06 | $13.28 | $13.35 | $13.22 | $13.22 | $13.10 | 3,544 |
2024-09-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.13 | 178 |
2024-09-04 | $13.25 | $13.25 | $13.18 | $13.18 | $13.06 | 955 |
2024-09-03 | $13.34 | $13.46 | $13.11 | $13.11 | $12.99 | 3,614 |
2024-08-30 | $13.43 | $13.50 | $13.35 | $13.42 | $13.29 | 985 |
2024-08-29 | $13.41 | $13.41 | $13.30 | $13.39 | $13.26 | 4,655 |
2024-08-28 | $13.50 | $13.50 | $13.37 | $13.37 | $13.25 | 1,001 |
2024-08-27 | $13.45 | $13.45 | $13.31 | $13.32 | $13.19 | 7,169 |
2024-08-26 | $13.35 | $13.35 | $13.30 | $13.30 | $13.18 | 1,301 |
2024-08-23 | $13.23 | $13.30 | $13.23 | $13.30 | $13.18 | 21,694 |
2024-08-22 | $13.32 | $13.35 | $13.20 | $13.25 | $13.13 | 5,369 |
2024-08-21 | $13.40 | $13.40 | $13.30 | $13.31 | $13.18 | 5,392 |
2024-08-20 | $13.25 | $13.36 | $13.20 | $13.35 | $13.22 | 2,981 |
2024-08-19 | $13.15 | $13.22 | $12.95 | $13.10 | $12.98 | 7,085 |
2024-08-16 | $12.95 | $13.06 | $12.83 | $12.96 | $12.96 | 9,274 |
2024-08-15 | $13.30 | $13.30 | $13.23 | $13.23 | $13.05 | 232 |
2024-08-14 | $13.39 | $13.39 | $13.20 | $13.20 | $13.03 | 813 |
2024-08-13 | $13.30 | $13.30 | $13.21 | $13.25 | $13.08 | 906 |
2024-08-12 | $13.29 | $13.29 | $13.22 | $13.22 | $13.05 | 421 |
2024-08-09 | $13.21 | $13.21 | $13.17 | $13.17 | $13.00 | 2,834 |
2024-08-08 | $13.12 | $13.24 | $13.10 | $13.12 | $12.96 | 637 |
2024-08-07 | $13.20 | $13.20 | $13.08 | $13.14 | $12.97 | 5,252 |
2024-08-06 | $13.12 | $13.15 | $12.96 | $13.09 | $12.92 | 13,578 |
2024-08-05 | $13.05 | $13.08 | $12.99 | $12.99 | $12.82 | 4,182 |
2024-08-02 | $13.20 | $13.20 | $13.00 | $13.20 | $13.03 | 542 |
2024-08-01 | $13.33 | $13.33 | $13.20 | $13.32 | $13.15 | 990 |
2024-07-31 | $13.35 | $13.44 | $13.26 | $13.32 | $13.15 | 1,462 |
2024-07-30 | $13.24 | $13.32 | $13.24 | $13.32 | $13.15 | 824 |
2024-07-29 | $13.18 | $13.39 | $13.11 | $13.24 | $13.07 | 8,134 |
2024-07-26 | $13.24 | $13.24 | $13.24 | $13.24 | $13.07 | 141 |
2024-07-25 | $13.18 | $13.19 | $13.18 | $13.19 | $13.02 | 306 |
2024-07-24 | $13.10 | $13.15 | $13.08 | $13.08 | $12.91 | 4,409 |
2024-07-23 | $13.30 | $13.34 | $13.20 | $13.20 | $13.03 | 4,106 |
2024-07-22 | $13.38 | $13.38 | $13.33 | $13.34 | $13.17 | 1,617 |
2024-07-19 | $13.40 | $13.45 | $13.31 | $13.38 | $13.21 | 2,031 |
2024-07-18 | $13.27 | $13.31 | $13.20 | $13.31 | $13.14 | 2,186 |
2024-07-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.13 | 225 |
2024-07-16 | $13.29 | $13.29 | $13.10 | $13.20 | $13.20 | 2,691 |
2024-07-15 | $13.40 | $13.40 | $13.20 | $13.28 | $13.17 | 2,322 |
2024-07-12 | $13.23 | $13.25 | $13.13 | $13.22 | $13.11 | 2,698 |
2024-07-11 | $13.12 | $13.22 | $13.12 | $13.15 | $13.04 | 1,054 |
2024-07-10 | $13.10 | $13.16 | $13.10 | $13.10 | $12.99 | 1,497 |
2024-07-09 | $13.18 | $13.18 | $13.01 | $13.02 | $12.91 | 2,524 |
2024-07-08 | $13.02 | $13.11 | $13.02 | $13.10 | $12.99 | 2,312 |
2024-07-05 | $13.06 | $13.06 | $13.03 | $13.03 | $12.92 | 1,854 |
2024-07-03 | $13.13 | $13.14 | $13.05 | $13.14 | $13.02 | 2,280 |
2024-07-02 | $13.12 | $13.12 | $13.06 | $13.06 | $12.95 | 1,980 |
2024-07-01 | $13.01 | $13.08 | $13.01 | $13.01 | $12.90 | 3,509 |
2024-06-28 | $13.14 | $13.14 | $13.03 | $13.04 | $12.93 | 2,021 |
2024-06-27 | $13.18 | $13.18 | $13.01 | $13.08 | $12.97 | 8,012 |
2024-06-26 | $13.07 | $13.13 | $12.99 | $13.02 | $12.91 | 1,229 |
2024-06-25 | $13.27 | $13.27 | $13.04 | $13.08 | $12.97 | 5,114 |
2024-06-24 | $13.15 | $13.15 | $13.04 | $13.04 | $12.93 | 4,536 |
2024-06-21 | $13.14 | $13.14 | $13.00 | $13.07 | $13.07 | 2,476 |
2024-06-20 | $13.00 | $13.01 | $12.95 | $13.00 | $13.00 | 2,552 |
2024-06-18 | $13.05 | $13.09 | $12.92 | $13.01 | $13.01 | 6,325 |
2024-06-17 | $12.93 | $12.93 | $12.85 | $12.92 | $12.92 | 685 |
2024-06-14 | $13.15 | $13.23 | $13.07 | $13.07 | $13.07 | 3,202 |
2024-06-13 | $13.21 | $13.21 | $13.19 | $13.19 | $13.19 | 1,053 |
2024-06-12 | $13.25 | $13.30 | $13.23 | $13.28 | $13.28 | 1,996 |
2024-06-11 | $13.25 | $13.25 | $13.21 | $13.21 | $13.21 | 2,627 |
2024-06-10 | $13.30 | $13.31 | $13.28 | $13.28 | $13.28 | 1,174 |
2024-06-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 810 |
2024-06-06 | $13.47 | $13.47 | $13.39 | $13.39 | $13.39 | 758 |
2024-06-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 105 |
2024-06-04 | $13.25 | $13.49 | $13.15 | $13.32 | $13.32 | 3,078 |
2024-06-03 | $13.27 | $13.50 | $13.06 | $13.25 | $13.25 | 2,317 |
2024-05-31 | $13.30 | $13.30 | $13.18 | $13.27 | $13.27 | 2,472 |
2024-05-30 | $13.26 | $13.30 | $13.20 | $13.30 | $13.30 | 690 |
2024-05-29 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 29 |
2024-05-28 | $13.25 | $13.26 | $13.16 | $13.17 | $13.17 | 2,309 |
2024-05-24 | $13.30 | $13.36 | $13.16 | $13.27 | $13.27 | 6,897 |
2024-05-23 | $13.41 | $13.41 | $13.13 | $13.34 | $13.34 | 1,680 |
2024-05-22 | $13.65 | $13.65 | $13.42 | $13.45 | $13.45 | 3,177 |
2024-05-21 | $13.56 | $13.58 | $13.56 | $13.58 | $13.58 | 952 |
2024-05-20 | $13.54 | $13.65 | $13.54 | $13.57 | $13.57 | 1,235 |
2024-05-17 | $13.54 | $13.54 | $13.50 | $13.52 | $13.52 | 1,156 |
2024-05-16 | $13.50 | $13.54 | $13.50 | $13.52 | $13.52 | 4,949 |
2024-05-15 | $13.54 | $13.54 | $13.50 | $13.52 | $13.38 | 602 |
2024-05-14 | $13.46 | $13.46 | $13.45 | $13.45 | $13.31 | 174 |
2024-05-13 | $13.30 | $13.40 | $13.30 | $13.40 | $13.26 | 862 |
2024-05-10 | $13.53 | $13.53 | $13.38 | $13.40 | $13.26 | 293 |
2024-05-09 | $13.30 | $13.49 | $13.21 | $13.35 | $13.21 | 2,295 |
2024-05-08 | $13.38 | $13.50 | $13.25 | $13.36 | $13.22 | 1,616 |
2024-05-07 | $13.28 | $13.45 | $13.28 | $13.33 | $13.19 | 5,652 |
2024-05-06 | $13.12 | $13.23 | $13.12 | $13.20 | $13.20 | 586 |
2024-05-03 | $13.00 | $13.30 | $13.00 | $13.16 | $13.16 | 1,240 |
2024-05-02 | $13.08 | $13.08 | $12.91 | $13.05 | $13.05 | 1,117 |
2024-05-01 | $13.05 | $13.05 | $12.90 | $12.91 | $12.91 | 2,025 |
2024-04-30 | $13.05 | $13.05 | $12.90 | $12.97 | $12.97 | 1,468 |
2024-04-29 | $12.90 | $13.02 | $12.84 | $13.01 | $13.01 | 4,608 |
2024-04-26 | $12.95 | $13.10 | $12.90 | $12.95 | $12.95 | 1,117 |
2024-04-25 | $12.90 | $13.02 | $12.90 | $13.02 | $13.02 | 170 |
2024-04-24 | $13.13 | $13.20 | $12.97 | $12.97 | $12.97 | 6,759 |
2024-04-23 | $13.14 | $13.14 | $13.07 | $13.07 | $13.07 | 426 |
2024-04-22 | $13.15 | $13.15 | $12.94 | $12.96 | $12.96 | 3,823 |
2024-04-19 | $13.07 | $13.10 | $12.99 | $13.02 | $13.02 | 7,279 |
2024-04-18 | $13.01 | $13.03 | $12.95 | $12.95 | $12.95 | 864 |
2024-04-17 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 38 |
2024-04-16 | $12.76 | $12.82 | $12.76 | $12.82 | $12.82 | 859 |
2024-04-15 | $12.90 | $12.94 | $12.83 | $12.83 | $12.70 | 1,863 |
2024-04-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.77 | 485 |
2024-04-11 | $13.17 | $13.17 | $12.90 | $12.91 | $12.78 | 5,743 |
2024-04-10 | $13.26 | $13.30 | $13.20 | $13.25 | $13.12 | 4,793 |
2024-04-09 | $13.15 | $13.20 | $13.15 | $13.20 | $13.20 | 1,196 |
2024-04-08 | $13.28 | $13.28 | $13.08 | $13.11 | $13.11 | 1,612 |
2024-04-05 | $13.17 | $13.23 | $13.15 | $13.18 | $13.18 | 2,177 |
2024-04-04 | $13.10 | $13.24 | $13.10 | $13.17 | $13.17 | 12,612 |
2024-04-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 86 |
2024-04-02 | $13.30 | $13.30 | $13.09 | $13.09 | $13.09 | 5,845 |
2024-04-01 | $13.25 | $13.25 | $13.16 | $13.19 | $13.19 | 2,004 |
2024-03-28 | $13.24 | $13.24 | $13.11 | $13.20 | $13.20 | 831 |
2024-03-27 | $13.16 | $13.22 | $13.16 | $13.22 | $13.22 | 416 |
2024-03-26 | $13.30 | $13.30 | $13.08 | $13.19 | $13.19 | 1,842 |
2024-03-25 | $13.00 | $13.00 | $12.83 | $12.92 | $12.92 | 27,050 |
2024-03-22 | $13.12 | $13.16 | $12.93 | $12.93 | $12.93 | 1,470 |
2024-03-21 | $13.20 | $13.20 | $13.10 | $13.13 | $13.13 | 3,903 |
2024-03-20 | $13.06 | $13.15 | $12.96 | $13.08 | $13.08 | 4,544 |
2024-03-19 | $13.12 | $13.12 | $13.06 | $13.07 | $13.07 | 363 |
2024-03-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 96 |
2024-03-15 | $13.17 | $13.17 | $13.14 | $13.14 | $13.14 | 388 |
2024-03-14 | $13.08 | $13.14 | $13.08 | $13.14 | $13.14 | 2,171 |
2024-03-13 | $13.11 | $13.11 | $13.10 | $13.10 | $13.10 | 1,099 |
2024-03-12 | $13.18 | $13.18 | $12.83 | $13.00 | $13.00 | 10,192 |
2024-03-11 | $13.09 | $13.09 | $13.05 | $13.05 | $13.05 | 800 |
2024-03-08 | $13.00 | $13.20 | $13.00 | $13.10 | $13.10 | 2,655 |
2024-03-07 | $13.00 | $13.09 | $12.91 | $12.99 | $12.99 | 2,070 |
2024-03-06 | $13.21 | $13.21 | $13.00 | $13.06 | $13.06 | 3,174 |
2024-03-05 | $13.10 | $13.12 | $13.01 | $13.01 | $13.01 | 1,117 |
2024-03-04 | $13.11 | $13.13 | $13.01 | $13.13 | $13.13 | 2,417 |
2024-03-01 | $13.08 | $13.14 | $12.98 | $13.02 | $13.02 | 3,473 |
2024-02-29 | $13.13 | $13.13 | $13.06 | $13.12 | $13.12 | 458 |
2024-02-28 | $13.16 | $13.16 | $12.97 | $13.03 | $13.03 | 3,356 |
2024-02-27 | $13.16 | $13.16 | $13.01 | $13.05 | $13.05 | 1,443 |
2024-02-26 | $13.21 | $13.21 | $12.90 | $12.95 | $12.95 | 8,029 |
2024-02-23 | $12.93 | $13.00 | $12.81 | $12.84 | $12.84 | 8,970 |
2024-02-22 | $13.02 | $13.47 | $13.02 | $13.04 | $13.04 | 868 |
2024-02-21 | $13.12 | $13.12 | $12.86 | $12.91 | $12.91 | 2,301 |
2024-02-20 | $12.87 | $13.41 | $12.87 | $12.93 | $12.93 | 2,500 |
2024-02-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 639 |
2024-02-15 | $12.87 | $13.46 | $12.86 | $13.17 | $13.06 | 3,682 |
2024-02-14 | $13.12 | $13.12 | $12.87 | $13.11 | $13.00 | 1,625 |
2024-02-13 | $13.05 | $13.09 | $13.05 | $13.09 | $12.98 | 219 |
2024-02-12 | $13.48 | $13.48 | $12.90 | $13.17 | $13.06 | 1,353 |
2024-02-09 | $12.78 | $13.10 | $12.75 | $13.10 | $12.99 | 1,261 |
2024-02-08 | $12.74 | $12.87 | $12.74 | $12.83 | $12.72 | 731 |
2024-02-07 | $12.80 | $13.09 | $12.80 | $12.90 | $12.90 | 6,540 |
2024-02-06 | $13.08 | $13.08 | $12.83 | $12.94 | $12.94 | 1,574 |
2024-02-05 | $12.86 | $13.04 | $12.86 | $13.04 | $13.04 | 338 |
2024-02-02 | $13.10 | $13.10 | $12.98 | $12.98 | $12.98 | 382 |
2024-02-01 | $13.00 | $13.13 | $13.00 | $13.04 | $13.04 | 824 |
2024-01-31 | $13.27 | $13.27 | $13.03 | $13.03 | $13.03 | 290 |
2024-01-30 | $13.27 | $13.27 | $13.03 | $13.06 | $13.06 | 2,683 |
2024-01-29 | $13.15 | $13.43 | $13.06 | $13.08 | $13.08 | 1,043 |
2024-01-26 | $13.19 | $13.19 | $13.06 | $13.09 | $13.09 | 1,666 |
2024-01-25 | $13.04 | $13.04 | $13.02 | $13.02 | $13.02 | 2,123 |
2024-01-24 | $12.95 | $13.09 | $12.89 | $12.91 | $12.91 | 2,183 |
2024-01-23 | $13.09 | $13.19 | $12.94 | $13.19 | $13.19 | 4,902 |
2024-01-22 | $13.05 | $13.05 | $12.89 | $12.90 | $12.90 | 1,376 |
2024-01-19 | $12.88 | $12.89 | $12.84 | $12.85 | $12.85 | 3,733 |
2024-01-18 | $12.97 | $13.05 | $12.78 | $12.82 | $12.82 | 4,584 |
2024-01-17 | $12.92 | $13.12 | $12.82 | $12.82 | $12.82 | 4,911 |
2024-01-16 | $13.07 | $13.29 | $13.07 | $13.27 | $13.27 | 4,191 |
2024-01-12 | $13.04 | $13.39 | $13.04 | $13.09 | $13.07 | 5,568 |
2024-01-11 | $13.13 | $13.14 | $12.99 | $13.14 | $13.13 | 3,777 |
2024-01-10 | $13.23 | $13.38 | $13.04 | $13.08 | $13.06 | 2,121 |
2024-01-09 | $13.26 | $13.51 | $13.23 | $13.23 | $13.22 | 2,500 |
2024-01-08 | $13.21 | $13.30 | $13.21 | $13.30 | $13.28 | 320 |
2024-01-05 | $13.43 | $13.51 | $13.33 | $13.33 | $13.31 | 7,559 |
2024-01-04 | $13.24 | $13.48 | $13.24 | $13.47 | $13.45 | 4,704 |
2024-01-03 | $13.49 | $13.51 | $13.38 | $13.50 | $13.48 | 42,674 |
2024-01-02 | $13.40 | $13.50 | $13.25 | $13.50 | $13.48 | 8,144 |
2023-12-29 | $13.27 | $13.35 | $13.27 | $13.35 | $13.35 | 624 |
2023-12-28 | $13.47 | $13.47 | $13.06 | $13.28 | $13.28 | 3,343 |
2023-12-27 | $13.05 | $13.28 | $13.05 | $13.27 | $13.27 | 1,883 |
2023-12-26 | $13.33 | $13.39 | $13.17 | $13.17 | $13.17 | 848 |
2023-12-22 | $13.46 | $13.46 | $13.19 | $13.28 | $13.28 | 1,675 |
2023-12-21 | $13.04 | $13.30 | $13.04 | $13.27 | $13.27 | 1,536 |
2023-12-20 | $13.49 | $13.50 | $13.22 | $13.22 | $13.22 | 2,078 |
2023-12-19 | $13.28 | $13.50 | $13.10 | $13.24 | $13.24 | 9,618 |
2023-12-18 | $13.45 | $13.50 | $13.18 | $13.19 | $13.19 | 2,487 |
2023-12-15 | $13.33 | $13.33 | $13.18 | $13.18 | $13.18 | 452 |
2023-12-14 | $13.00 | $13.03 | $12.79 | $13.03 | $13.03 | 9,271 |
2023-12-13 | $13.15 | $13.15 | $12.74 | $12.95 | $12.95 | 1,602 |
2023-12-12 | $13.21 | $13.21 | $12.72 | $12.78 | $12.78 | 1,440 |
2023-12-11 | $12.88 | $12.95 | $12.71 | $12.94 | $12.94 | 1,467 |
2023-12-08 | $12.91 | $13.37 | $12.91 | $13.37 | $13.37 | 709 |
2023-12-07 | $12.89 | $12.93 | $12.52 | $12.93 | $12.93 | 2,402 |
2023-12-06 | $11.91 | $13.20 | $11.91 | $12.80 | $12.80 | 11,813 |
2023-12-05 | $13.20 | $13.20 | $12.59 | $13.17 | $13.17 | 23,587 |
2023-12-04 | $12.69 | $13.50 | $12.69 | $13.01 | $13.01 | 1,527 |
2023-12-01 | $12.78 | $12.85 | $12.78 | $12.85 | $12.85 | 2,055 |
2023-11-30 | $12.77 | $12.80 | $12.56 | $12.56 | $12.56 | 3,559 |
2023-11-29 | $12.61 | $12.65 | $12.32 | $12.56 | $12.56 | 16,825 |
2023-11-28 | $12.61 | $12.61 | $12.17 | $12.39 | $12.39 | 1,761 |
2023-11-27 | $12.61 | $12.62 | $12.50 | $12.50 | $12.50 | 1,060 |
2023-11-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 341 |
2023-11-22 | $12.62 | $12.62 | $12.38 | $12.38 | $12.38 | 482 |
2023-11-21 | $12.15 | $12.39 | $12.15 | $12.39 | $12.39 | 954 |
2023-11-20 | $12.63 | $12.63 | $12.41 | $12.41 | $12.41 | 1,937 |
2023-11-17 | $12.62 | $12.63 | $12.27 | $12.27 | $12.27 | 1,822 |
2023-11-16 | $12.51 | $12.51 | $12.19 | $12.19 | $12.19 | 2,399 |
2023-11-15 | $12.47 | $12.55 | $12.41 | $12.41 | $12.32 | 1,312 |
2023-11-14 | $12.33 | $12.33 | $12.30 | $12.30 | $12.21 | 215 |
2023-11-13 | $12.27 | $12.27 | $11.98 | $12.26 | $12.17 | 924 |
2023-11-10 | $12.05 | $12.37 | $11.97 | $12.08 | $12.00 | 2,742 |
2023-11-09 | $12.22 | $12.25 | $12.04 | $12.25 | $12.16 | 3,118 |
2023-11-08 | $12.06 | $12.28 | $12.06 | $12.28 | $12.19 | 849 |
2023-11-07 | $12.66 | $12.66 | $12.25 | $12.25 | $12.16 | 1,913 |
2023-11-06 | $12.62 | $12.83 | $12.38 | $12.83 | $12.74 | 27,022 |
2023-11-03 | $12.30 | $12.45 | $12.24 | $12.24 | $12.24 | 22,415 |
2023-11-02 | $12.11 | $12.28 | $11.88 | $12.07 | $12.07 | 2,931 |
2023-11-01 | $12.05 | $12.05 | $11.84 | $11.84 | $11.84 | 1,125 |
2023-10-31 | $11.72 | $11.93 | $11.57 | $11.75 | $11.75 | 13,426 |
2023-10-30 | $11.86 | $11.86 | $11.59 | $11.77 | $11.77 | 4,187 |
2023-10-27 | $11.99 | $11.99 | $11.60 | $11.78 | $11.78 | 11,714 |
2023-10-26 | $11.97 | $11.97 | $11.75 | $11.76 | $11.76 | 2,984 |
2023-10-25 | $11.97 | $11.97 | $11.62 | $11.79 | $11.79 | 682 |
2023-10-24 | $11.82 | $11.82 | $11.81 | $11.81 | $11.81 | 399 |
2023-10-23 | $11.90 | $11.90 | $11.71 | $11.83 | $11.83 | 591 |
2023-10-20 | $12.05 | $12.08 | $11.75 | $11.92 | $11.92 | 12,797 |
2023-10-19 | $12.17 | $12.24 | $12.05 | $12.14 | $12.14 | 2,712 |
2023-10-18 | $12.21 | $12.21 | $12.18 | $12.18 | $12.18 | 557 |
2023-10-17 | $12.18 | $12.18 | $12.11 | $12.11 | $12.11 | 329 |
2023-10-16 | $12.15 | $12.15 | $12.07 | $12.07 | $12.07 | 1,572 |
2023-10-13 | $12.21 | $12.21 | $11.81 | $12.04 | $11.98 | 2,870 |
2023-10-12 | $12.28 | $12.28 | $12.02 | $12.06 | $11.99 | 2,520 |
2023-10-11 | $12.11 | $12.30 | $12.07 | $12.07 | $12.00 | 1,107 |
2023-10-10 | $12.05 | $12.09 | $11.82 | $12.07 | $12.07 | 12,655 |
2023-10-09 | $11.89 | $12.16 | $11.89 | $12.16 | $12.16 | 2,097 |
2023-10-06 | $11.63 | $12.05 | $11.63 | $11.72 | $11.72 | 1,042 |
2023-10-05 | $11.68 | $11.84 | $11.68 | $11.84 | $11.84 | 393 |
2023-10-04 | $12.04 | $12.04 | $11.80 | $11.83 | $11.83 | 609 |
2023-10-03 | $12.13 | $12.13 | $11.68 | $11.86 | $11.86 | 4,699 |
2023-10-02 | $12.37 | $12.37 | $11.80 | $12.02 | $12.02 | 5,651 |
2023-09-29 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 60 |
2023-09-28 | $12.48 | $12.48 | $12.20 | $12.39 | $12.39 | 857 |
2023-09-27 | $12.24 | $12.40 | $12.18 | $12.19 | $12.19 | 3,054 |
2023-09-26 | $12.48 | $12.48 | $12.19 | $12.19 | $12.19 | 409 |
2023-09-25 | $12.50 | $12.50 | $12.31 | $12.31 | $12.31 | 375 |
2023-09-22 | $12.51 | $12.56 | $12.18 | $12.56 | $12.56 | 5,928 |
2023-09-21 | $12.59 | $12.64 | $12.23 | $12.35 | $12.35 | 10,785 |
2023-09-20 | $12.70 | $12.70 | $12.49 | $12.49 | $12.49 | 436 |
2023-09-19 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 82 |
2023-09-18 | $12.60 | $12.67 | $12.47 | $12.67 | $12.67 | 1,212 |
2023-09-15 | $12.79 | $12.86 | $12.61 | $12.74 | $12.68 | 6,816 |
2023-09-14 | $12.67 | $12.93 | $12.54 | $12.67 | $12.61 | 5,172 |
2023-09-13 | $12.45 | $12.45 | $12.43 | $12.43 | $12.37 | 534 |
2023-09-12 | $12.46 | $12.69 | $12.46 | $12.69 | $12.62 | 4,591 |
2023-09-11 | $12.80 | $12.80 | $12.58 | $12.66 | $12.60 | 2,160 |
2023-09-08 | $12.66 | $12.68 | $12.66 | $12.68 | $12.62 | 678 |
2023-09-07 | $12.58 | $12.78 | $12.25 | $12.66 | $12.60 | 4,026 |
2023-09-06 | $12.78 | $12.78 | $12.43 | $12.43 | $12.37 | 2,002 |
2023-09-05 | $12.30 | $12.68 | $12.30 | $12.68 | $12.62 | 3,132 |
2023-09-01 | $12.80 | $12.80 | $12.31 | $12.51 | $12.51 | 1,304 |
2023-08-31 | $12.65 | $12.65 | $12.30 | $12.56 | $12.56 | 2,483 |
2023-08-30 | $12.60 | $12.98 | $12.54 | $12.54 | $12.54 | 3,351 |
2023-08-29 | $12.66 | $12.98 | $12.66 | $12.75 | $12.75 | 1,054 |
2023-08-28 | $12.34 | $12.67 | $12.34 | $12.67 | $12.67 | 1,852 |
2023-08-25 | $12.43 | $12.58 | $12.28 | $12.58 | $12.58 | 8,993 |
2023-08-24 | $12.36 | $12.88 | $12.36 | $12.55 | $12.55 | 6,387 |
2023-08-23 | $12.53 | $12.80 | $12.36 | $12.45 | $12.45 | 8,018 |
2023-08-22 | $12.53 | $12.76 | $12.22 | $12.76 | $12.76 | 6,112 |
2023-08-21 | $12.44 | $12.46 | $12.16 | $12.46 | $12.46 | 2,399 |
2023-08-18 | $12.46 | $12.74 | $12.35 | $12.53 | $12.53 | 6,105 |
2023-08-17 | $12.47 | $12.54 | $12.29 | $12.52 | $12.52 | 1,891 |
2023-08-16 | $12.56 | $12.69 | $12.56 | $12.69 | $12.69 | 497 |
2023-08-15 | $12.52 | $12.73 | $12.52 | $12.73 | $12.59 | 354 |
2023-08-14 | $12.79 | $12.98 | $12.68 | $12.78 | $12.63 | 2,752 |
2023-08-11 | $12.62 | $12.80 | $12.62 | $12.80 | $12.66 | 3,943 |
2023-08-10 | $12.75 | $12.83 | $12.75 | $12.82 | $12.67 | 1,791 |
2023-08-09 | $12.70 | $12.75 | $12.57 | $12.75 | $12.61 | 5,705 |
2023-08-08 | $12.71 | $12.95 | $12.71 | $12.95 | $12.80 | 208 |
2023-08-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.82 | 230 |
2023-08-04 | $12.81 | $12.81 | $12.76 | $12.77 | $12.63 | 3,165 |
2023-08-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.67 | 462 |
2023-08-02 | $12.88 | $12.95 | $12.84 | $12.95 | $12.80 | 804 |
2023-08-01 | $12.95 | $13.02 | $12.69 | $12.81 | $12.66 | 9,334 |
2023-07-31 | $12.95 | $12.95 | $12.60 | $12.95 | $12.81 | 8,625 |
2023-07-28 | $12.80 | $12.94 | $12.80 | $12.94 | $12.80 | 1,957 |
2023-07-27 | $12.99 | $13.03 | $12.57 | $12.78 | $12.63 | 7,227 |
2023-07-26 | $12.79 | $13.01 | $12.79 | $12.90 | $12.76 | 4,674 |
2023-07-25 | $13.03 | $13.03 | $12.98 | $12.98 | $12.84 | 787 |
2023-07-24 | $13.01 | $13.02 | $12.98 | $12.98 | $12.84 | 797 |
2023-07-21 | $12.98 | $12.98 | $12.89 | $12.89 | $12.89 | 1,203 |
2023-07-20 | $13.03 | $13.03 | $12.92 | $12.93 | $12.93 | 6,213 |
2023-07-19 | $12.99 | $13.02 | $12.97 | $13.00 | $13.00 | 6,558 |
2023-07-18 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 51 |
2023-07-17 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 22 |
2023-07-14 | $12.88 | $12.88 | $12.66 | $12.71 | $12.61 | 1,566 |
2023-07-13 | $12.85 | $13.00 | $12.73 | $12.74 | $12.64 | 1,937 |
2023-07-12 | $12.67 | $12.80 | $12.67 | $12.73 | $12.62 | 2,581 |
2023-07-11 | $12.45 | $12.66 | $12.45 | $12.66 | $12.56 | 3,113 |
2023-07-10 | $12.37 | $12.53 | $12.22 | $12.52 | $12.42 | 7,461 |
2023-07-07 | $12.64 | $12.66 | $12.08 | $12.28 | $12.18 | 2,422 |
2023-07-06 | $12.57 | $12.57 | $12.12 | $12.39 | $12.29 | 2,784 |
2023-07-05 | $12.43 | $12.43 | $12.20 | $12.43 | $12.33 | 4,219 |
2023-07-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.31 | 419 |
2023-06-30 | $12.47 | $12.47 | $12.37 | $12.37 | $12.27 | 426 |
2023-06-29 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 253 |
2023-06-28 | $12.46 | $12.63 | $12.02 | $12.34 | $12.34 | 1,498 |
2023-06-27 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 81 |
2023-06-26 | $12.39 | $12.42 | $11.90 | $12.42 | $12.42 | 3,393 |
2023-06-23 | $11.94 | $12.21 | $11.86 | $12.21 | $12.21 | 2,947 |
2023-06-22 | $12.45 | $12.66 | $12.33 | $12.33 | $12.33 | 1,087 |
2023-06-21 | $12.45 | $12.45 | $12.37 | $12.37 | $12.37 | 467 |
2023-06-20 | $12.57 | $12.57 | $12.16 | $12.16 | $12.16 | 361 |
2023-06-16 | $12.65 | $12.65 | $12.20 | $12.43 | $12.43 | 2,218 |
2023-06-15 | $12.57 | $12.60 | $12.21 | $12.60 | $12.49 | 2,726 |
2023-06-14 | $12.59 | $12.63 | $12.33 | $12.41 | $12.30 | 3,256 |
2023-06-13 | $12.45 | $12.45 | $12.16 | $12.41 | $12.31 | 4,703 |
2023-06-12 | $12.41 | $12.55 | $12.40 | $12.40 | $12.40 | 7,326 |
2023-06-09 | $12.59 | $12.67 | $12.16 | $12.42 | $12.42 | 6,419 |
2023-06-08 | $12.57 | $12.57 | $12.23 | $12.49 | $12.49 | 8,437 |
2023-06-07 | $12.48 | $12.48 | $12.10 | $12.35 | $12.35 | 1,695 |
2023-06-06 | $12.23 | $12.30 | $12.23 | $12.30 | $12.30 | 2,380 |
2023-06-05 | $12.33 | $12.33 | $11.98 | $12.27 | $12.27 | 1,800 |
2023-06-02 | $12.22 | $12.25 | $12.00 | $12.25 | $12.25 | 2,174 |
2023-06-01 | $12.14 | $12.14 | $11.71 | $11.93 | $11.93 | 514 |
2023-05-31 | $12.00 | $12.05 | $11.88 | $12.05 | $12.05 | 1,771 |
2023-05-30 | $12.06 | $12.07 | $12.00 | $12.07 | $12.07 | 5,674 |
2023-05-26 | $12.25 | $12.30 | $12.25 | $12.30 | $12.30 | 490 |
2023-05-25 | $12.18 | $12.20 | $12.10 | $12.10 | $12.10 | 3,218 |
2023-05-24 | $12.40 | $12.40 | $12.15 | $12.21 | $12.21 | 3,503 |
2023-05-23 | $12.50 | $12.50 | $12.18 | $12.47 | $12.47 | 6,293 |
2023-05-22 | $12.46 | $12.73 | $12.27 | $12.36 | $12.36 | 4,061 |
2023-05-19 | $12.30 | $12.30 | $12.20 | $12.29 | $12.29 | 3,322 |
2023-05-18 | $12.36 | $12.39 | $12.29 | $12.35 | $12.35 | 2,873 |
2023-05-17 | $12.26 | $12.29 | $12.26 | $12.29 | $12.29 | 334 |
2023-05-16 | $12.29 | $12.40 | $12.24 | $12.34 | $12.34 | 6,030 |
2023-05-15 | $12.35 | $12.40 | $12.32 | $12.40 | $12.31 | 2,913 |
2023-05-12 | $12.46 | $12.46 | $12.44 | $12.44 | $12.44 | 477 |
2023-05-11 | $12.64 | $12.64 | $12.46 | $12.48 | $12.48 | 3,295 |
2023-05-10 | $12.45 | $12.59 | $12.45 | $12.56 | $12.56 | 671 |
2023-05-09 | $12.70 | $12.70 | $12.52 | $12.53 | $12.53 | 4,604 |
2023-05-08 | $12.67 | $12.67 | $12.51 | $12.63 | $12.63 | 1,494 |
2023-05-05 | $12.45 | $12.55 | $12.43 | $12.53 | $12.53 | 3,651 |
2023-05-04 | $12.54 | $12.54 | $12.46 | $12.49 | $12.49 | 3,163 |
2023-05-03 | $12.50 | $12.58 | $12.50 | $12.58 | $12.58 | 1,280 |
2023-05-02 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 10,038 |
2023-05-01 | $12.72 | $12.75 | $12.69 | $12.70 | $12.70 | 3,943 |
2023-04-28 | $12.67 | $12.71 | $12.65 | $12.71 | $12.71 | 23,609 |
2023-04-27 | $12.69 | $12.72 | $12.67 | $12.67 | $12.67 | 2,725 |
2023-04-26 | $12.71 | $12.74 | $12.71 | $12.71 | $12.71 | 484 |
2023-04-25 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 212 |
2023-04-24 | $12.87 | $12.87 | $12.78 | $12.78 | $12.78 | 1,835 |
2023-04-21 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 296 |
2023-04-20 | $12.86 | $12.93 | $12.80 | $12.86 | $12.86 | 4,580 |
2023-04-19 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 583 |
2023-04-18 | $12.89 | $12.92 | $12.89 | $12.92 | $12.92 | 338 |
2023-04-17 | $12.98 | $13.05 | $12.84 | $12.90 | $12.90 | 1,893 |
2023-04-14 | $12.94 | $12.95 | $12.94 | $12.95 | $12.85 | 1,409 |
2023-04-13 | $13.19 | $13.19 | $13.06 | $13.11 | $13.01 | 8,242 |
2023-04-12 | $13.04 | $13.04 | $13.04 | $13.04 | $12.94 | 221 |
2023-04-11 | $13.10 | $13.10 | $13.04 | $13.04 | $12.94 | 2,786 |
2023-04-10 | $12.96 | $13.03 | $12.96 | $13.01 | $12.91 | 1,558 |
2023-04-06 | $13.00 | $13.00 | $12.94 | $12.96 | $12.86 | 4,443 |
2023-04-05 | $13.02 | $13.03 | $13.01 | $13.03 | $12.93 | 1,176 |
2023-04-04 | $13.13 | $13.13 | $13.13 | $13.13 | $13.03 | 102 |
2023-04-03 | $13.09 | $13.15 | $12.24 | $13.15 | $13.05 | 10,944 |
2023-03-31 | $13.00 | $13.05 | $13.00 | $13.05 | $12.95 | 251 |
2023-03-30 | $13.07 | $13.07 | $13.02 | $13.02 | $12.92 | 2,496 |
2023-03-29 | $12.86 | $12.92 | $12.85 | $12.92 | $12.82 | 2,160 |
2023-03-28 | $12.84 | $12.85 | $12.83 | $12.83 | $12.73 | 986 |
2023-03-27 | $12.76 | $12.77 | $12.73 | $12.77 | $12.77 | 2,766 |
2023-03-24 | $12.71 | $12.74 | $12.71 | $12.74 | $12.74 | 11,278 |
2023-03-23 | $12.73 | $12.78 | $12.68 | $12.74 | $12.74 | 1,851 |
2023-03-22 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 358 |
2023-03-21 | $12.88 | $12.95 | $12.86 | $12.86 | $12.86 | 1,962 |
2023-03-20 | $12.93 | $12.93 | $12.74 | $12.83 | $12.83 | 3,073 |
2023-03-17 | $12.84 | $12.84 | $12.80 | $12.80 | $12.80 | 612 |
2023-03-16 | $12.78 | $12.89 | $12.78 | $12.87 | $12.87 | 2,612 |
2023-03-15 | $12.93 | $12.98 | $12.77 | $12.77 | $12.75 | 12,792 |
2023-03-14 | $13.06 | $13.15 | $13.00 | $13.07 | $13.04 | 9,038 |
2023-03-13 | $13.05 | $13.11 | $12.94 | $13.01 | $12.99 | 9,413 |
2023-03-10 | $13.09 | $13.09 | $12.99 | $12.99 | $12.97 | 2,072 |
2023-03-09 | $13.06 | $13.18 | $13.06 | $13.11 | $13.08 | 17,420 |
2023-03-08 | $13.29 | $13.29 | $13.15 | $13.15 | $13.13 | 2,035 |
2023-03-07 | $13.42 | $13.42 | $13.20 | $13.20 | $13.18 | 25,489 |
2023-03-06 | $13.40 | $13.45 | $13.31 | $13.44 | $13.42 | 14,439 |
2023-03-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 279 |
2023-03-02 | $13.27 | $13.30 | $13.24 | $13.25 | $13.25 | 5,854 |
2023-03-01 | $13.32 | $13.32 | $13.23 | $13.23 | $13.23 | 847 |
2023-02-28 | $13.37 | $13.37 | $13.20 | $13.20 | $13.20 | 834 |
2023-02-27 | $13.28 | $13.28 | $13.27 | $13.27 | $13.27 | 419 |
2023-02-24 | $13.32 | $13.32 | $13.22 | $13.22 | $13.22 | 1,217 |
2023-02-23 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 279 |
2023-02-22 | $13.34 | $13.34 | $13.21 | $13.21 | $13.21 | 3,262 |
2023-02-21 | $13.34 | $13.44 | $13.30 | $13.30 | $13.30 | 4,867 |
2023-02-17 | $13.42 | $13.42 | $13.38 | $13.38 | $13.38 | 911 |
2023-02-16 | $13.43 | $13.48 | $13.43 | $13.47 | $13.47 | 1,771 |
2023-02-15 | $13.45 | $13.51 | $13.45 | $13.51 | $13.45 | 7,510 |
2023-02-14 | $13.53 | $13.62 | $13.50 | $13.55 | $13.49 | 4,964 |
2023-02-13 | $13.49 | $13.63 | $13.49 | $13.53 | $13.47 | 21,881 |
2023-02-10 | $13.59 | $13.59 | $13.51 | $13.51 | $13.51 | 1,217 |
2023-02-09 | $13.51 | $13.56 | $13.47 | $13.47 | $13.47 | 899 |
2023-02-08 | $13.54 | $13.54 | $13.53 | $13.53 | $13.53 | 753 |
2023-02-07 | $13.55 | $13.62 | $13.55 | $13.59 | $13.59 | 4,098 |
2023-02-06 | $13.69 | $13.69 | $13.57 | $13.61 | $13.61 | 2,163 |
2023-02-03 | $13.77 | $13.78 | $13.73 | $13.73 | $13.73 | 788 |
2023-02-02 | $13.75 | $13.83 | $13.75 | $13.80 | $13.80 | 4,378 |
2023-02-01 | $13.59 | $13.72 | $13.59 | $13.72 | $13.72 | 3,972 |
2023-01-31 | $13.60 | $13.66 | $13.58 | $13.66 | $13.66 | 24,148 |
2023-01-30 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 437 |
2023-01-27 | $13.81 | $13.81 | $13.68 | $13.76 | $13.76 | 1,329 |
2023-01-26 | $13.75 | $13.75 | $13.68 | $13.70 | $13.70 | 1,059 |
2023-01-25 | $13.65 | $13.70 | $13.63 | $13.67 | $13.67 | 1,236 |
2023-01-24 | $13.57 | $13.66 | $13.57 | $13.65 | $13.65 | 3,173 |
2023-01-23 | $13.55 | $13.62 | $13.55 | $13.61 | $13.61 | 4,329 |
2023-01-20 | $13.48 | $13.63 | $13.48 | $13.56 | $13.56 | 9,380 |
2023-01-19 | $13.50 | $13.50 | $13.48 | $13.49 | $13.49 | 2,221 |
2023-01-18 | $13.57 | $13.65 | $13.49 | $13.49 | $13.49 | 2,833 |
2023-01-17 | $13.52 | $13.58 | $13.51 | $13.58 | $13.58 | 959 |
2023-01-13 | $13.48 | $13.63 | $13.48 | $13.56 | $13.53 | 1,755 |
2023-01-12 | $13.49 | $13.60 | $13.49 | $13.60 | $13.57 | 3,324 |
2023-01-11 | $13.40 | $13.49 | $13.40 | $13.49 | $13.45 | 2,026 |
2023-01-10 | $13.35 | $13.35 | $13.35 | $13.35 | $13.32 | 214 |
2023-01-09 | $13.32 | $13.37 | $13.31 | $13.36 | $13.33 | 3,120 |
2023-01-06 | $13.24 | $13.25 | $13.24 | $13.25 | $13.22 | 715 |
2023-01-05 | $13.05 | $13.09 | $13.05 | $13.09 | $13.06 | 3,397 |
2023-01-04 | $13.16 | $13.16 | $13.13 | $13.16 | $13.12 | 781 |
2023-01-03 | $13.16 | $13.16 | $13.04 | $13.12 | $13.09 | 2,251 |
2022-12-30 | $13.00 | $13.04 | $12.98 | $13.04 | $13.01 | 1,028 |
2022-12-29 | $13.15 | $13.15 | $13.04 | $13.10 | $13.06 | 6,409 |
2022-12-28 | $12.98 | $13.08 | $12.97 | $13.01 | $12.98 | 5,081 |
2022-12-27 | $13.04 | $13.05 | $13.01 | $13.05 | $13.02 | 5,836 |
2022-12-23 | $13.03 | $13.05 | $13.03 | $13.05 | $13.05 | 1,067 |
2022-12-22 | $13.11 | $13.11 | $12.91 | $13.00 | $12.95 | 10,593 |
2022-12-21 | $13.26 | $13.26 | $13.07 | $13.17 | $13.12 | 2,211 |
2022-12-20 | $12.97 | $13.03 | $12.97 | $13.03 | $12.97 | 598 |
2022-12-19 | $13.01 | $13.05 | $13.01 | $13.05 | $13.00 | 5,176 |
2022-12-16 | $13.08 | $13.12 | $13.08 | $13.12 | $13.07 | 1,552 |
2022-12-15 | $13.19 | $13.19 | $13.17 | $13.19 | $13.14 | 964 |
2022-12-14 | $13.24 | $13.31 | $13.23 | $13.31 | $13.26 | 5,298 |
2022-12-13 | $13.30 | $13.30 | $13.21 | $13.30 | $13.25 | 9,938 |
2022-12-12 | $13.13 | $13.25 | $13.13 | $13.24 | $13.19 | 1,554 |
2022-12-09 | $13.12 | $13.24 | $13.12 | $13.20 | $13.14 | 2,201 |
2022-12-08 | $13.16 | $13.17 | $13.15 | $13.16 | $13.16 | 1,736 |
2022-12-07 | $13.20 | $13.20 | $13.10 | $13.10 | $13.10 | 8,410 |
2022-12-06 | $13.15 | $13.21 | $13.12 | $13.21 | $13.21 | 3,465 |
2022-12-05 | $13.41 | $13.41 | $13.23 | $13.25 | $13.25 | 4,192 |
2022-12-02 | $13.58 | $13.58 | $13.26 | $13.34 | $13.34 | 4,686 |
2022-12-01 | $13.33 | $13.33 | $13.23 | $13.27 | $13.27 | 3,099 |
2022-11-30 | $13.22 | $13.32 | $13.22 | $13.32 | $13.32 | 11,067 |
2022-11-29 | $13.27 | $13.27 | $13.25 | $13.27 | $13.27 | 2,539 |
2022-11-28 | $13.22 | $13.22 | $13.16 | $13.17 | $13.17 | 2,299 |
2022-11-25 | $13.32 | $13.32 | $13.27 | $13.27 | $13.27 | 311 |
2022-11-23 | $13.04 | $13.21 | $13.04 | $13.18 | $13.18 | 1,421 |
2022-11-22 | $12.99 | $13.14 | $12.99 | $13.13 | $13.13 | 4,750 |
2022-11-21 | $13.15 | $13.15 | $13.01 | $13.02 | $13.02 | 1,439 |
2022-11-18 | $13.12 | $13.12 | $13.06 | $13.09 | $13.09 | 1,349 |
2022-11-17 | $12.99 | $13.09 | $12.99 | $13.07 | $13.07 | 2,825 |
2022-11-16 | $13.11 | $13.14 | $13.11 | $13.14 | $13.14 | 404 |
2022-11-15 | $13.27 | $13.27 | $13.19 | $13.21 | $13.13 | 1,843 |
2022-11-14 | $13.23 | $13.23 | $13.19 | $13.19 | $13.12 | 561 |
2022-11-11 | $13.14 | $13.19 | $13.12 | $13.17 | $13.17 | 4,723 |
2022-11-10 | $13.02 | $13.03 | $12.97 | $13.03 | $13.03 | 6,384 |
2022-11-09 | $12.71 | $12.77 | $12.70 | $12.70 | $12.70 | 610 |
2022-11-08 | $12.89 | $12.89 | $12.82 | $12.84 | $12.84 | 2,219 |
2022-11-07 | $12.67 | $12.82 | $12.67 | $12.80 | $12.80 | 1,099 |
2022-11-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 67 |
2022-11-03 | $12.55 | $12.56 | $12.53 | $12.53 | $12.53 | 2,260 |
2022-11-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 174 |
2022-11-01 | $12.68 | $12.74 | $12.68 | $12.70 | $12.70 | 8,483 |
2022-10-31 | $12.65 | $12.65 | $12.61 | $12.61 | $12.61 | 6,769 |
2022-10-28 | $12.57 | $12.64 | $12.56 | $12.64 | $12.64 | 3,033 |
2022-10-27 | $12.64 | $12.66 | $12.57 | $12.63 | $12.63 | 8,938 |
2022-10-26 | $12.44 | $12.61 | $12.44 | $12.61 | $12.61 | 7,307 |
2022-10-25 | $12.39 | $12.48 | $12.39 | $12.48 | $12.48 | 3,419 |
2022-10-24 | $12.42 | $12.42 | $12.28 | $12.33 | $12.33 | 2,119 |
2022-10-21 | $12.30 | $12.38 | $12.30 | $12.38 | $12.38 | 1,476 |
2022-10-20 | $12.33 | $12.33 | $12.28 | $12.31 | $12.31 | 2,212 |
2022-10-19 | $11.70 | $12.33 | $11.70 | $12.33 | $12.33 | 623 |
2022-10-18 | $11.61 | $12.40 | $11.61 | $12.37 | $12.37 | 689 |
2022-10-17 | $12.26 | $12.27 | $12.24 | $12.27 | $12.27 | 1,787 |
2022-10-14 | $12.18 | $12.19 | $12.12 | $12.12 | $12.08 | 3,024 |
2022-10-13 | $12.04 | $12.26 | $12.04 | $12.21 | $12.17 | 5,432 |
2022-10-12 | $12.01 | $12.22 | $11.82 | $12.21 | $12.17 | 130,381 |
2022-10-11 | $12.14 | $12.24 | $11.77 | $11.82 | $11.78 | 38,880 |
2022-10-10 | $12.21 | $12.21 | $12.12 | $12.20 | $12.16 | 1,458 |
2022-10-07 | $12.26 | $12.36 | $12.24 | $12.36 | $12.36 | 894 |
2022-10-06 | $12.40 | $12.41 | $12.12 | $12.22 | $12.22 | 25,489 |
2022-10-05 | $12.35 | $12.45 | $12.21 | $12.25 | $12.25 | 54,823 |
2022-10-04 | $12.41 | $12.49 | $12.36 | $12.44 | $12.44 | 58,441 |
2022-10-03 | $12.24 | $12.29 | $12.15 | $12.24 | $12.24 | 14,241 |
2022-09-30 | $12.05 | $12.08 | $12.02 | $12.03 | $12.03 | 5,162 |
2022-09-29 | $11.98 | $12.05 | $11.98 | $12.02 | $12.02 | 614 |
2022-09-28 | $12.07 | $12.17 | $12.01 | $12.14 | $12.14 | 23,302 |
2022-09-27 | $12.09 | $12.09 | $11.93 | $12.03 | $12.03 | 11,751 |
2022-09-26 | $12.34 | $12.34 | $11.99 | $12.00 | $12.00 | 20,310 |
2022-09-23 | $12.48 | $12.48 | $12.30 | $12.32 | $12.32 | 2,047 |
2022-09-22 | $12.89 | $12.89 | $12.65 | $12.68 | $12.68 | 9,476 |
2022-09-21 | $12.78 | $12.87 | $12.76 | $12.76 | $12.76 | 2,702 |
2022-09-20 | $12.94 | $12.94 | $12.91 | $12.91 | $12.91 | 474 |
2022-09-19 | $12.94 | $12.98 | $12.94 | $12.98 | $12.98 | 714 |
2022-09-16 | $12.93 | $13.01 | $12.93 | $12.97 | $12.97 | 21,494 |
2022-09-15 | $13.22 | $13.25 | $13.19 | $13.22 | $13.14 | 4,138 |
2022-09-14 | $13.29 | $13.29 | $13.29 | $13.29 | $13.21 | 2,292 |
2022-09-13 | $13.37 | $13.37 | $13.28 | $13.28 | $13.20 | 1,280 |
2022-09-12 | $13.49 | $13.52 | $13.49 | $13.52 | $13.44 | 526 |
2022-09-09 | $13.36 | $13.39 | $13.36 | $13.39 | $13.39 | 4,313 |
2022-09-08 | $13.17 | $13.18 | $13.17 | $13.18 | $13.18 | 4,165 |
2022-09-07 | $13.08 | $13.19 | $13.08 | $13.19 | $13.19 | 1,192 |
2022-09-06 | $13.17 | $13.23 | $13.14 | $13.18 | $13.18 | 15,952 |
2022-09-02 | $13.22 | $13.22 | $13.15 | $13.15 | $13.15 | 299 |
2022-09-01 | $13.12 | $13.16 | $13.12 | $13.16 | $13.16 | 459 |
2022-08-31 | $13.38 | $13.40 | $13.30 | $13.32 | $13.32 | 4,260 |
2022-08-30 | $13.49 | $13.49 | $13.32 | $13.32 | $13.32 | 4,453 |
2022-08-29 | $13.61 | $13.61 | $13.55 | $13.57 | $13.57 | 10,731 |
2022-08-26 | $13.60 | $13.64 | $13.59 | $13.59 | $13.59 | 788 |
2022-08-25 | $13.63 | $13.69 | $13.62 | $13.68 | $13.68 | 3,602 |
2022-08-24 | $13.62 | $13.62 | $13.57 | $13.61 | $13.61 | 2,535 |
2022-08-23 | $13.69 | $13.69 | $13.59 | $13.64 | $13.64 | 1,748 |
2022-08-22 | $13.66 | $13.66 | $13.55 | $13.58 | $13.58 | 8,958 |
2022-08-19 | $13.73 | $13.73 | $13.63 | $13.63 | $13.63 | 4,791 |
2022-08-18 | $13.55 | $13.73 | $13.55 | $13.71 | $13.71 | 3,386 |
2022-08-17 | $13.70 | $13.74 | $13.70 | $13.70 | $13.70 | 2,502 |
2022-08-16 | $13.78 | $13.83 | $13.78 | $13.83 | $13.83 | 2,161 |
2022-08-15 | $13.81 | $13.87 | $13.80 | $13.87 | $13.79 | 1,200 |
2022-08-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.89 | 545 |
2022-08-11 | $13.85 | $13.90 | $13.85 | $13.90 | $13.83 | 623 |
2022-08-10 | $13.76 | $13.79 | $13.73 | $13.79 | $13.72 | 6,558 |
2022-08-09 | $13.66 | $13.67 | $13.65 | $13.65 | $13.58 | 5,359 |
2022-08-08 | $13.51 | $13.64 | $13.51 | $13.61 | $13.54 | 2,608 |
2022-08-05 | $13.49 | $13.58 | $13.49 | $13.55 | $13.48 | 13,832 |
2022-08-04 | $13.56 | $13.56 | $13.52 | $13.52 | $13.45 | 1,011 |
2022-08-03 | $13.58 | $13.64 | $13.57 | $13.59 | $13.52 | 7,464 |
2022-08-02 | $13.62 | $13.68 | $13.62 | $13.63 | $13.56 | 3,199 |
2022-08-01 | $13.63 | $13.68 | $13.60 | $13.67 | $13.60 | 10,900 |
2022-07-29 | $13.50 | $13.71 | $13.50 | $13.70 | $13.63 | 2,971 |
2022-07-28 | $13.41 | $13.57 | $13.41 | $13.57 | $13.50 | 4,851 |
2022-07-27 | $13.38 | $13.45 | $13.38 | $13.45 | $13.38 | 1,812 |
2022-07-26 | $13.46 | $13.46 | $13.44 | $13.44 | $13.36 | 2,320 |
2022-07-25 | $13.30 | $13.37 | $13.30 | $13.37 | $13.30 | 3,190 |
2022-07-22 | $13.09 | $13.29 | $13.09 | $13.17 | $13.10 | 3,948 |
2022-07-21 | $13.14 | $13.19 | $13.13 | $13.19 | $13.12 | 1,952 |
2022-07-20 | $13.16 | $13.17 | $13.12 | $13.16 | $13.09 | 2,219 |
2022-07-19 | $12.93 | $13.15 | $12.93 | $13.11 | $13.04 | 2,631 |
2022-07-18 | $13.07 | $13.07 | $12.93 | $12.97 | $12.90 | 8,671 |
2022-07-15 | $12.81 | $12.85 | $12.81 | $12.85 | $12.74 | 2,940 |
2022-07-14 | $12.72 | $12.83 | $12.72 | $12.80 | $12.69 | 3,396 |
2022-07-13 | $12.94 | $12.94 | $12.86 | $12.88 | $12.77 | 5,817 |
2022-07-12 | $12.80 | $12.98 | $12.80 | $12.91 | $12.80 | 12,428 |
2022-07-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.83 | 526 |
2022-07-08 | $13.07 | $13.10 | $13.05 | $13.05 | $12.94 | 1,394 |
2022-07-07 | $13.06 | $13.06 | $12.99 | $13.02 | $12.91 | 3,678 |
2022-07-06 | $12.82 | $12.82 | $12.77 | $12.80 | $12.69 | 3,632 |
2022-07-05 | $12.86 | $12.86 | $12.77 | $12.86 | $12.75 | 9,860 |
2022-07-01 | $12.97 | $13.07 | $12.97 | $13.07 | $12.96 | 1,169 |
2022-06-30 | $13.07 | $13.07 | $12.97 | $13.00 | $12.89 | 8,530 |
2022-06-29 | $13.07 | $13.16 | $13.07 | $13.09 | $12.98 | 6,415 |
2022-06-28 | $13.13 | $13.36 | $13.13 | $13.19 | $13.08 | 17,843 |
2022-06-27 | $13.01 | $13.25 | $12.74 | $13.19 | $13.08 | 62,150 |
2022-06-24 | $12.92 | $13.18 | $12.92 | $13.03 | $12.92 | 5,625 |
2022-06-23 | $13.13 | $13.13 | $12.69 | $12.98 | $12.87 | 6,456 |
2022-06-22 | $13.07 | $13.07 | $12.89 | $12.98 | $12.87 | 1,819 |
2022-06-21 | $13.04 | $13.16 | $13.04 | $13.05 | $12.94 | 2,128 |
2022-06-17 | $12.97 | $12.97 | $12.82 | $12.88 | $12.77 | 1,682 |
2022-06-16 | $13.18 | $13.18 | $12.96 | $12.96 | $12.85 | 993 |
2022-06-15 | $13.28 | $13.28 | $13.21 | $13.21 | $13.03 | 1,392 |
2022-06-14 | $13.38 | $13.38 | $13.18 | $13.18 | $13.00 | 1,135 |
2022-06-13 | $13.65 | $13.69 | $13.32 | $13.32 | $13.14 | 22,750 |
2022-06-10 | $14.00 | $14.00 | $13.90 | $13.90 | $13.71 | 1,931 |
2022-06-09 | $14.22 | $14.22 | $14.10 | $14.10 | $13.91 | 1,856 |
2022-06-08 | $14.29 | $14.37 | $14.25 | $14.26 | $14.07 | 12,170 |
2022-06-07 | $14.14 | $14.37 | $14.14 | $14.37 | $14.17 | 1,181 |
2022-06-06 | $14.35 | $14.41 | $14.34 | $14.34 | $14.15 | 6,945 |
2022-06-03 | $14.37 | $14.37 | $14.31 | $14.31 | $14.12 | 6,076 |
2022-06-02 | $14.32 | $14.36 | $14.29 | $14.36 | $14.17 | 2,354 |
2022-06-01 | $14.36 | $14.36 | $14.22 | $14.25 | $14.06 | 3,603 |
2022-05-31 | $14.21 | $14.33 | $14.21 | $14.27 | $14.08 | 4,893 |
2022-05-27 | $14.17 | $14.22 | $14.15 | $14.22 | $14.02 | 4,870 |
2022-05-26 | $14.02 | $14.17 | $14.02 | $14.14 | $13.95 | 14,932 |
2022-05-25 | $13.78 | $14.00 | $13.78 | $13.98 | $13.79 | 8,860 |
2022-05-24 | $13.84 | $13.89 | $13.80 | $13.88 | $13.69 | 6,775 |
2022-05-23 | $13.89 | $13.89 | $13.61 | $13.82 | $13.63 | 14,339 |
2022-05-20 | $13.84 | $13.85 | $13.67 | $13.73 | $13.54 | 5,332 |
2022-05-19 | $13.78 | $13.78 | $13.70 | $13.70 | $13.51 | 6,148 |
2022-05-18 | $13.85 | $13.87 | $13.71 | $13.71 | $13.52 | 2,171 |
2022-05-17 | $13.81 | $13.85 | $13.81 | $13.84 | $13.65 | 2,502 |
2022-05-16 | $13.53 | $13.81 | $13.53 | $13.71 | $13.52 | 15,831 |
2022-05-13 | $13.40 | $13.70 | $13.40 | $13.67 | $13.44 | 3,375 |
2022-05-12 | $13.32 | $13.40 | $13.31 | $13.40 | $13.18 | 1,219 |
2022-05-11 | $13.44 | $13.57 | $13.31 | $13.46 | $13.24 | 8,109 |
2022-05-10 | $13.48 | $13.48 | $13.35 | $13.41 | $13.19 | 2,107 |
2022-05-09 | $13.77 | $13.77 | $13.48 | $13.50 | $13.28 | 2,716 |
2022-05-06 | $13.71 | $13.88 | $13.71 | $13.88 | $13.65 | 434 |
2022-05-05 | $13.86 | $13.86 | $13.80 | $13.83 | $13.60 | 1,347 |
2022-05-04 | $13.78 | $14.04 | $13.78 | $14.04 | $13.81 | 3,722 |
2022-05-03 | $13.76 | $13.92 | $13.76 | $13.92 | $13.69 | 403 |
2022-05-02 | $13.92 | $13.92 | $13.59 | $13.78 | $13.55 | 12,886 |
2022-04-29 | $13.94 | $14.29 | $13.81 | $13.99 | $13.76 | 3,964 |
2022-04-28 | $13.84 | $14.10 | $13.78 | $13.92 | $13.69 | 2,548 |
2022-04-27 | $13.79 | $14.16 | $13.79 | $13.98 | $13.74 | 4,450 |
2022-04-26 | $13.89 | $13.93 | $13.75 | $13.78 | $13.55 | 8,001 |
2022-04-25 | $14.10 | $14.10 | $13.74 | $13.94 | $13.71 | 10,308 |
2022-04-22 | $14.26 | $14.30 | $14.03 | $14.07 | $13.84 | 4,363 |
2022-04-21 | $14.34 | $14.38 | $14.25 | $14.38 | $14.14 | 4,635 |
2022-04-20 | $14.53 | $14.53 | $14.34 | $14.44 | $14.20 | 3,790 |
2022-04-19 | $14.38 | $14.51 | $14.35 | $14.41 | $14.17 | 15,065 |
2022-04-18 | $14.39 | $14.49 | $14.38 | $14.47 | $14.23 | 6,199 |
2022-04-14 | $14.55 | $14.55 | $14.51 | $14.51 | $14.25 | 1,583 |
2022-04-13 | $14.53 | $14.53 | $14.35 | $14.53 | $14.27 | 5,702 |
2022-04-12 | $14.28 | $14.42 | $14.28 | $14.42 | $14.17 | 3,306 |
2022-04-11 | $14.43 | $14.45 | $14.31 | $14.31 | $14.06 | 1,951 |
2022-04-08 | $14.42 | $14.54 | $14.42 | $14.47 | $14.22 | 2,862 |
2022-04-07 | $14.35 | $14.56 | $14.32 | $14.48 | $14.23 | 5,543 |
2022-04-06 | $14.61 | $14.61 | $14.50 | $14.54 | $14.28 | 3,033 |
2022-04-05 | $14.64 | $14.64 | $14.51 | $14.51 | $14.25 | 5,831 |
2022-04-04 | $14.55 | $14.80 | $14.55 | $14.80 | $14.54 | 11,853 |
2022-04-01 | $14.55 | $14.56 | $14.49 | $14.56 | $14.30 | 2,898 |
2022-03-31 | $14.48 | $14.53 | $14.40 | $14.53 | $14.27 | 2,986 |
2022-03-30 | $14.46 | $14.53 | $14.46 | $14.52 | $14.27 | 1,377 |
2022-03-29 | $14.38 | $14.51 | $14.38 | $14.51 | $14.25 | 4,330 |
2022-03-28 | $14.44 | $14.44 | $14.37 | $14.44 | $14.19 | 1,086 |
2022-03-25 | $14.37 | $14.55 | $14.36 | $14.45 | $14.19 | 3,451 |
2022-03-24 | $14.31 | $14.44 | $14.27 | $14.44 | $14.19 | 4,360 |
2022-03-23 | $14.40 | $14.40 | $14.19 | $14.29 | $14.04 | 2,427 |
2022-03-22 | $14.22 | $14.43 | $14.22 | $14.28 | $14.03 | 16,002 |
2022-03-21 | $14.55 | $14.57 | $14.16 | $14.32 | $14.07 | 5,276 |
2022-03-18 | $14.06 | $14.22 | $14.06 | $14.22 | $13.97 | 5,784 |
2022-03-17 | $13.96 | $14.06 | $13.92 | $14.00 | $13.75 | 15,059 |
2022-03-16 | $14.00 | $14.00 | $13.75 | $13.91 | $13.67 | 5,758 |
2022-03-15 | $13.59 | $13.66 | $13.58 | $13.66 | $13.40 | 10,650 |
2022-03-14 | $13.91 | $14.11 | $13.67 | $13.75 | $13.49 | 28,991 |
2022-03-11 | $14.37 | $14.51 | $14.25 | $14.25 | $13.97 | 2,954 |
2022-03-10 | $14.46 | $14.50 | $14.15 | $14.32 | $14.04 | 4,358 |
2022-03-09 | $14.42 | $14.48 | $14.33 | $14.33 | $14.05 | 2,289 |
2022-03-08 | $14.15 | $14.27 | $14.15 | $14.27 | $13.99 | 1,267 |
2022-03-07 | $14.28 | $14.70 | $14.17 | $14.50 | $14.22 | 4,650 |
2022-03-04 | $14.53 | $14.73 | $14.18 | $14.45 | $14.17 | 1,371 |
2022-03-03 | $14.50 | $14.64 | $14.17 | $14.51 | $14.23 | 4,097 |
2022-03-02 | $14.32 | $14.56 | $14.32 | $14.54 | $14.26 | 1,173 |
2022-03-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.20 | 125 |
2022-02-28 | $14.35 | $14.58 | $14.35 | $14.58 | $14.30 | 581 |
2022-02-25 | $14.84 | $14.84 | $14.23 | $14.32 | $14.04 | 4,516 |
2022-02-24 | $14.22 | $14.64 | $14.15 | $14.35 | $14.07 | 18,714 |
2022-02-23 | $14.58 | $14.68 | $14.38 | $14.39 | $14.11 | 7,583 |
2022-02-22 | $14.80 | $14.88 | $14.35 | $14.67 | $14.39 | 4,562 |
2022-02-18 | $14.92 | $14.93 | $14.68 | $14.81 | $14.53 | 8,244 |
2022-02-17 | $14.81 | $14.90 | $14.81 | $14.86 | $14.57 | 3,791 |
2022-02-16 | $14.85 | $14.86 | $14.81 | $14.83 | $14.55 | 2,900 |
2022-02-15 | $14.86 | $14.86 | $14.71 | $14.85 | $14.48 | 5,381 |
2022-02-14 | $14.88 | $14.89 | $14.86 | $14.88 | $14.51 | 4,784 |
2022-02-11 | $14.95 | $15.02 | $14.95 | $14.96 | $14.59 | 3,069 |
2022-02-10 | $14.93 | $14.99 | $14.93 | $14.94 | $14.57 | 9,659 |
2022-02-09 | $14.88 | $14.95 | $14.88 | $14.94 | $14.57 | 11,047 |
2022-02-08 | $14.82 | $14.86 | $14.82 | $14.84 | $14.47 | 7,203 |
2022-02-07 | $14.88 | $14.88 | $14.82 | $14.85 | $14.48 | 4,256 |
2022-02-04 | $14.84 | $14.89 | $14.82 | $14.88 | $14.51 | 4,009 |
2022-02-03 | $14.98 | $14.98 | $14.87 | $14.89 | $14.52 | 6,003 |
2022-02-02 | $14.84 | $14.95 | $14.84 | $14.95 | $14.58 | 3,976 |
2022-02-01 | $14.79 | $14.84 | $14.77 | $14.84 | $14.48 | 1,765 |
2022-01-31 | $14.53 | $14.76 | $14.53 | $14.74 | $14.38 | 5,030 |
2022-01-28 | $14.54 | $14.55 | $14.50 | $14.55 | $14.19 | 4,866 |
2022-01-27 | $14.91 | $14.91 | $14.69 | $14.69 | $14.33 | 640 |
2022-01-26 | $14.88 | $14.88 | $14.71 | $14.71 | $14.35 | 2,142 |
2022-01-25 | $14.70 | $14.78 | $14.59 | $14.76 | $14.39 | 2,396 |
2022-01-24 | $14.68 | $14.72 | $14.42 | $14.66 | $14.30 | 9,047 |
2022-01-21 | $14.89 | $14.89 | $14.76 | $14.81 | $14.45 | 8,903 |
2022-01-20 | $15.10 | $15.10 | $14.93 | $14.93 | $14.56 | 4,085 |
2022-01-19 | $15.02 | $15.06 | $14.97 | $15.00 | $14.63 | 6,107 |
2022-01-18 | $15.00 | $15.07 | $14.99 | $14.99 | $14.62 | 19,190 |
2022-01-14 | $14.88 | $15.12 | $14.88 | $15.11 | $14.72 | 5,299 |
2022-01-13 | $15.15 | $15.15 | $15.12 | $15.13 | $14.73 | 1,659 |
2022-01-12 | $15.10 | $15.14 | $15.08 | $15.14 | $14.74 | 2,441 |
2022-01-11 | $15.00 | $15.04 | $15.00 | $15.04 | $14.65 | 7,414 |
2022-01-10 | $14.84 | $14.98 | $14.84 | $14.93 | $14.54 | 7,791 |
2022-01-07 | $14.93 | $14.99 | $14.92 | $14.97 | $14.58 | 4,367 |
2022-01-06 | $14.74 | $14.98 | $14.74 | $14.89 | $14.50 | 4,848 |
2022-01-05 | $14.94 | $14.99 | $14.84 | $14.84 | $14.45 | 6,089 |
2022-01-04 | $15.00 | $15.00 | $14.90 | $14.95 | $14.56 | 1,926 |
2022-01-03 | $14.86 | $15.03 | $14.77 | $14.90 | $14.51 | 7,251 |
2021-12-31 | $14.60 | $14.79 | $14.60 | $14.78 | $14.39 | 3,890 |
2021-12-30 | $14.63 | $14.87 | $14.61 | $14.68 | $14.30 | 3,545 |
2021-12-29 | $14.61 | $14.66 | $14.58 | $14.66 | $14.27 | 8,868 |
2021-12-28 | $14.57 | $14.87 | $14.57 | $14.73 | $14.34 | 12,845 |
2021-12-27 | $14.55 | $14.87 | $14.55 | $14.87 | $14.48 | 14,564 |
2021-12-23 | $14.74 | $14.75 | $14.64 | $14.64 | $14.26 | 6,092 |
2021-12-22 | $14.38 | $14.69 | $14.38 | $14.60 | $14.17 | 16,483 |
2021-12-21 | $14.49 | $14.49 | $14.36 | $14.49 | $14.07 | 7,974 |
2021-12-20 | $14.26 | $14.26 | $14.20 | $14.25 | $13.84 | 13,172 |
2021-12-17 | $14.34 | $14.64 | $14.34 | $14.50 | $14.07 | 4,535 |
2021-12-16 | $14.39 | $14.62 | $14.36 | $14.48 | $14.06 | 20,229 |
2021-12-15 | $14.29 | $14.40 | $14.15 | $14.39 | $13.97 | 12,151 |
2021-12-14 | $14.25 | $14.28 | $14.17 | $14.28 | $13.86 | 2,382 |
2021-12-13 | $14.45 | $14.75 | $14.27 | $14.40 | $13.98 | 6,044 |
2021-12-10 | $14.44 | $14.63 | $14.36 | $14.50 | $14.08 | 4,697 |
2021-12-09 | $14.64 | $14.64 | $14.54 | $14.63 | $14.20 | 1,602 |
2021-12-08 | $14.43 | $14.75 | $14.43 | $14.65 | $14.22 | 4,057 |
2021-12-07 | $14.57 | $14.71 | $14.41 | $14.54 | $14.12 | 30,617 |
2021-12-06 | $14.22 | $14.33 | $14.22 | $14.31 | $13.89 | 14,566 |
2021-12-03 | $14.54 | $14.54 | $14.29 | $14.29 | $13.88 | 577 |
2021-12-02 | $14.23 | $14.46 | $14.18 | $14.25 | $13.83 | 3,395 |
2021-12-01 | $14.32 | $14.37 | $14.07 | $14.16 | $13.74 | 10,584 |
2021-11-30 | $14.15 | $14.19 | $14.15 | $14.15 | $13.74 | 1,209 |
2021-11-29 | $14.34 | $14.62 | $14.19 | $14.19 | $13.78 | 7,686 |
2021-11-26 | $14.41 | $14.41 | $14.27 | $14.37 | $13.96 | 4,073 |
2021-11-24 | $14.53 | $14.75 | $14.52 | $14.65 | $14.22 | 2,781 |
2021-11-23 | $14.58 | $14.59 | $14.52 | $14.55 | $14.13 | 3,358 |
2021-11-22 | $14.62 | $14.68 | $14.43 | $14.59 | $14.16 | 4,127 |
2021-11-19 | $14.64 | $14.64 | $14.47 | $14.55 | $14.12 | 2,106 |
2021-11-18 | $14.74 | $14.81 | $14.54 | $14.65 | $14.22 | 7,144 |
2021-11-17 | $14.85 | $14.85 | $14.80 | $14.80 | $14.37 | 760 |
2021-11-16 | $14.75 | $14.78 | $14.69 | $14.69 | $14.26 | 3,114 |
2021-11-15 | $14.84 | $14.84 | $14.81 | $14.82 | $14.29 | 4,124 |
2021-11-12 | $15.05 | $15.05 | $14.88 | $14.97 | $14.43 | 3,213 |
2021-11-11 | $14.90 | $14.98 | $14.90 | $14.95 | $14.41 | 3,515 |
2021-11-10 | $15.02 | $15.05 | $14.83 | $14.94 | $14.41 | 6,308 |
2021-11-09 | $14.92 | $15.04 | $14.92 | $14.98 | $14.45 | 1,427 |
2021-11-08 | $14.95 | $14.95 | $14.88 | $14.92 | $14.39 | 4,722 |
2021-11-05 | $14.90 | $14.90 | $14.79 | $14.80 | $14.27 | 4,293 |
2021-11-04 | $14.79 | $14.83 | $14.74 | $14.83 | $14.30 | 1,830 |
2021-11-03 | $14.75 | $14.84 | $14.72 | $14.80 | $14.27 | 6,656 |
2021-11-02 | $14.81 | $15.04 | $14.74 | $14.76 | $14.23 | 3,253 |
2021-11-01 | $14.88 | $15.04 | $14.84 | $14.92 | $14.39 | 11,141 |
2021-10-29 | $14.90 | $15.07 | $14.80 | $14.84 | $14.31 | 3,195 |
2021-10-28 | $14.94 | $14.94 | $14.86 | $14.90 | $14.37 | 6,208 |
2021-10-27 | $15.08 | $15.18 | $14.93 | $15.01 | $14.47 | 3,590 |
2021-10-26 | $15.05 | $15.08 | $15.05 | $15.05 | $14.51 | 3,290 |
2021-10-25 | $15.19 | $15.19 | $15.06 | $15.12 | $14.58 | 3,771 |
2021-10-22 | $15.07 | $15.19 | $15.05 | $15.11 | $14.57 | 1,960 |
2021-10-21 | $15.11 | $15.20 | $15.11 | $15.11 | $14.57 | 6,878 |
2021-10-20 | $15.10 | $15.15 | $15.09 | $15.15 | $14.61 | 9,678 |
2021-10-19 | $15.05 | $15.10 | $15.05 | $15.09 | $14.55 | 28,269 |
2021-10-18 | $15.10 | $15.10 | $15.05 | $15.10 | $14.56 | 2,573 |
2021-10-15 | $15.10 | $15.10 | $15.06 | $15.08 | $14.51 | 871 |
2021-10-14 | $15.00 | $15.10 | $15.00 | $15.10 | $14.53 | 23,175 |
2021-10-13 | $14.99 | $15.00 | $14.91 | $15.00 | $14.43 | 9,172 |
2021-10-12 | $14.99 | $15.00 | $14.98 | $14.98 | $14.41 | 619 |
2021-10-11 | $14.98 | $14.99 | $14.93 | $14.93 | $14.37 | 1,468 |
2021-10-08 | $14.97 | $14.97 | $14.97 | $14.97 | $14.41 | 1,519 |
2021-10-07 | $14.97 | $14.97 | $14.92 | $14.92 | $14.36 | 1,731 |
2021-10-06 | $14.80 | $14.87 | $14.78 | $14.87 | $14.31 | 3,300 |
2021-10-05 | $14.98 | $14.99 | $14.89 | $14.94 | $14.38 | 4,364 |
2021-10-04 | $14.73 | $14.93 | $14.73 | $14.91 | $14.35 | 3,279 |
2021-10-01 | $14.81 | $15.00 | $14.81 | $14.87 | $14.31 | 4,052 |
2021-09-30 | $15.00 | $15.00 | $14.60 | $14.77 | $14.22 | 3,413 |
2021-09-29 | $14.52 | $14.72 | $14.52 | $14.62 | $14.07 | 13,365 |
2021-09-28 | $14.91 | $14.91 | $14.57 | $14.67 | $14.12 | 9,019 |
2021-09-27 | $14.70 | $14.98 | $14.57 | $14.89 | $14.33 | 5,437 |
2021-09-24 | $14.79 | $14.88 | $14.77 | $14.77 | $14.22 | 7,914 |
2021-09-23 | $14.57 | $14.91 | $14.57 | $14.86 | $14.30 | 7,819 |
2021-09-22 | $14.64 | $14.64 | $14.56 | $14.60 | $14.05 | 3,411 |
2021-09-21 | $14.58 | $14.60 | $14.38 | $14.44 | $13.90 | 11,158 |
2021-09-20 | $14.43 | $14.53 | $14.35 | $14.42 | $13.88 | 1,517 |
2021-09-17 | $14.83 | $14.83 | $14.53 | $14.53 | $13.98 | 9,749 |
2021-09-16 | $14.88 | $14.88 | $14.74 | $14.82 | $14.26 | 4,325 |
2021-09-15 | $14.91 | $14.99 | $14.83 | $14.94 | $14.30 | 20,757 |
2021-09-14 | $14.90 | $14.95 | $14.83 | $14.91 | $14.27 | 4,353 |
2021-09-13 | $14.94 | $14.98 | $14.93 | $14.95 | $14.31 | 7,223 |
2021-09-10 | $14.95 | $14.95 | $14.87 | $14.87 | $14.23 | 1,500 |
2021-09-09 | $15.08 | $15.08 | $14.93 | $14.98 | $14.34 | 2,563 |
2021-09-08 | $14.98 | $15.00 | $14.90 | $14.95 | $14.31 | 7,571 |
2021-09-07 | $15.03 | $15.03 | $14.94 | $15.01 | $14.37 | 7,020 |
2021-09-03 | $15.01 | $15.03 | $15.01 | $15.02 | $14.38 | 849 |
2021-09-02 | $14.90 | $15.00 | $14.89 | $15.00 | $14.36 | 7,626 |
2021-09-01 | $14.84 | $14.90 | $14.84 | $14.89 | $14.26 | 3,563 |
2021-08-31 | $14.90 | $14.90 | $14.80 | $14.86 | $14.23 | 5,905 |
2021-08-30 | $14.67 | $14.86 | $14.67 | $14.81 | $14.18 | 11,839 |
2021-08-27 | $14.57 | $14.82 | $14.57 | $14.78 | $14.15 | 3,421 |
2021-08-26 | $14.77 | $14.77 | $14.63 | $14.65 | $14.02 | 5,252 |
2021-08-25 | $14.71 | $14.77 | $14.71 | $14.77 | $14.14 | 2,123 |
2021-08-24 | $14.50 | $14.61 | $14.44 | $14.61 | $13.98 | 12,198 |
2021-08-23 | $14.64 | $14.64 | $14.53 | $14.55 | $13.93 | 5,185 |
2021-08-20 | $14.42 | $14.44 | $14.39 | $14.42 | $13.80 | 5,103 |
2021-08-19 | $14.30 | $14.44 | $14.30 | $14.40 | $13.79 | 8,031 |
2021-08-18 | $14.53 | $14.62 | $14.53 | $14.59 | $13.97 | 2,061 |
2021-08-17 | $14.55 | $14.69 | $14.55 | $14.63 | $14.00 | 50,277 |
2021-08-16 | $14.72 | $14.72 | $14.66 | $14.70 | $14.07 | 3,197 |
2021-08-13 | $14.86 | $14.90 | $14.83 | $14.85 | $14.11 | 3,897 |
2021-08-12 | $14.81 | $14.86 | $14.81 | $14.86 | $14.12 | 1,808 |
2021-08-11 | $14.99 | $14.99 | $14.80 | $14.85 | $14.11 | 9,007 |
2021-08-10 | $14.66 | $14.81 | $14.66 | $14.79 | $14.06 | 4,516 |
2021-08-09 | $14.64 | $14.79 | $14.64 | $14.75 | $14.02 | 8,926 |
2021-08-06 | $14.79 | $14.82 | $14.79 | $14.79 | $14.06 | 4,442 |
2021-08-05 | $14.87 | $14.90 | $14.84 | $14.85 | $14.11 | 2,084 |
2021-08-04 | $14.89 | $14.91 | $14.85 | $14.86 | $14.12 | 1,828 |
2021-08-03 | $14.86 | $14.92 | $14.86 | $14.91 | $14.17 | 4,552 |
2021-08-02 | $14.83 | $14.97 | $14.83 | $14.91 | $14.17 | 3,433 |
2021-07-30 | $15.00 | $15.03 | $14.91 | $14.92 | $14.18 | 4,780 |
2021-07-29 | $14.96 | $14.98 | $14.95 | $14.96 | $14.22 | 3,378 |
2021-07-28 | $14.91 | $14.92 | $14.89 | $14.91 | $14.17 | 10,695 |
2021-07-27 | $15.03 | $15.03 | $14.95 | $15.00 | $14.26 | 9,552 |
2021-07-26 | $15.10 | $15.10 | $14.81 | $15.05 | $14.30 | 8,912 |
2021-07-23 | $15.00 | $15.01 | $14.94 | $14.98 | $14.23 | 1,971 |
2021-07-22 | $15.07 | $15.07 | $14.92 | $14.98 | $14.24 | 7,757 |
2021-07-21 | $14.81 | $15.00 | $14.81 | $14.96 | $14.22 | 6,731 |
2021-07-20 | $14.60 | $14.92 | $14.60 | $14.91 | $14.17 | 10,007 |
2021-07-19 | $14.88 | $14.88 | $14.70 | $14.72 | $13.99 | 9,954 |
2021-07-16 | $14.99 | $15.13 | $14.99 | $15.00 | $14.26 | 3,786 |
2021-07-15 | $15.08 | $15.14 | $15.08 | $15.13 | $14.31 | 6,557 |
2021-07-14 | $15.11 | $15.27 | $15.11 | $15.17 | $14.35 | 11,201 |
2021-07-13 | $15.28 | $15.29 | $15.18 | $15.18 | $14.37 | 5,971 |
2021-07-12 | $15.35 | $15.35 | $15.24 | $15.34 | $14.51 | 5,634 |
2021-07-09 | $15.35 | $15.41 | $15.31 | $15.36 | $14.53 | 12,120 |
2021-07-08 | $15.13 | $15.22 | $15.10 | $15.19 | $14.37 | 8,667 |
2021-07-07 | $15.21 | $15.31 | $15.21 | $15.27 | $14.45 | 8,412 |
2021-07-06 | $15.27 | $15.29 | $15.20 | $15.29 | $14.47 | 2,629 |
2021-07-02 | $15.49 | $15.49 | $15.31 | $15.40 | $14.57 | 2,796 |
2021-07-01 | $15.46 | $15.46 | $15.33 | $15.34 | $14.51 | 3,607 |
2021-06-30 | $15.34 | $15.34 | $15.26 | $15.32 | $14.49 | 6,062 |
2021-06-29 | $15.16 | $15.24 | $15.16 | $15.24 | $14.42 | 5,158 |
2021-06-28 | $15.29 | $15.29 | $15.22 | $15.26 | $14.44 | 8,369 |
2021-06-25 | $15.43 | $15.44 | $15.40 | $15.43 | $14.60 | 3,592 |
2021-06-24 | $15.49 | $15.49 | $15.35 | $15.40 | $14.57 | 10,937 |
2021-06-23 | $15.50 | $15.50 | $15.42 | $15.43 | $14.59 | 4,911 |
2021-06-22 | $15.50 | $15.50 | $15.38 | $15.42 | $14.59 | 7,509 |
2021-06-21 | $15.41 | $15.46 | $15.31 | $15.46 | $14.63 | 9,802 |
2021-06-18 | $15.45 | $15.45 | $15.25 | $15.29 | $14.47 | 8,408 |
2021-06-17 | $15.57 | $15.58 | $15.42 | $15.46 | $14.63 | 8,839 |
2021-06-16 | $15.84 | $15.84 | $15.64 | $15.64 | $14.80 | 13,340 |
2021-06-15 | $15.84 | $15.84 | $15.71 | $15.79 | $14.85 | 34,331 |
2021-06-14 | $15.73 | $15.92 | $15.73 | $15.85 | $14.90 | 7,532 |
2021-06-11 | $15.84 | $15.85 | $15.79 | $15.84 | $14.89 | 6,008 |
2021-06-10 | $15.84 | $15.84 | $15.76 | $15.77 | $14.83 | 13,854 |
2021-06-09 | $15.71 | $15.80 | $15.69 | $15.70 | $14.77 | 55,534 |
2021-06-08 | $15.60 | $15.66 | $15.59 | $15.63 | $14.70 | 10,416 |
2021-06-07 | $15.40 | $15.61 | $15.40 | $15.59 | $14.66 | 18,601 |
2021-06-04 | $15.54 | $15.54 | $15.43 | $15.49 | $14.57 | 6,768 |
2021-06-03 | $15.26 | $15.47 | $15.26 | $15.45 | $14.53 | 11,258 |
2021-06-02 | $15.34 | $15.45 | $15.34 | $15.44 | $14.52 | 4,070 |
2021-06-01 | $15.33 | $15.34 | $15.29 | $15.32 | $14.41 | 8,593 |
2021-05-28 | $15.24 | $15.24 | $15.24 | $15.24 | $14.33 | 2,366 |
2021-05-27 | $15.19 | $15.31 | $15.19 | $15.25 | $14.34 | 14,373 |
2021-05-26 | $15.21 | $15.28 | $15.19 | $15.22 | $14.31 | 2,380 |
2021-05-25 | $15.30 | $15.30 | $14.61 | $15.18 | $14.27 | 17,651 |
2021-05-24 | $15.24 | $15.26 | $15.10 | $15.21 | $14.30 | 10,512 |
2021-05-21 | $15.21 | $15.21 | $15.08 | $15.10 | $14.20 | 4,916 |
2021-05-20 | $14.90 | $15.08 | $14.90 | $15.07 | $14.17 | 15,872 |
2021-05-19 | $15.22 | $15.22 | $14.98 | $15.05 | $14.15 | 6,340 |
2021-05-18 | $15.10 | $15.26 | $15.10 | $15.20 | $14.29 | 4,652 |
2021-05-17 | $15.06 | $15.13 | $14.83 | $15.13 | $14.23 | 11,101 |
2021-05-14 | $15.19 | $15.20 | $15.12 | $15.19 | $14.22 | 15,100 |
2021-05-13 | $15.05 | $15.13 | $15.00 | $15.07 | $14.10 | 4,178 |
2021-05-12 | $15.34 | $15.34 | $14.99 | $15.02 | $14.06 | 26,636 |
2021-05-11 | $15.15 | $15.16 | $15.01 | $15.09 | $14.12 | 16,554 |
2021-05-10 | $15.13 | $15.13 | $15.10 | $15.13 | $14.16 | 6,553 |
2021-05-07 | $15.10 | $15.14 | $14.93 | $15.12 | $14.15 | 9,639 |
2021-05-06 | $15.06 | $15.08 | $14.88 | $14.94 | $13.98 | 5,072 |
2021-05-05 | $14.91 | $15.10 | $14.76 | $14.91 | $13.96 | 2,594 |
2021-05-04 | $14.73 | $15.01 | $14.69 | $14.84 | $13.89 | 17,136 |
2021-05-03 | $14.81 | $14.86 | $14.78 | $14.86 | $13.90 | 9,221 |
2021-04-30 | $14.71 | $14.85 | $14.67 | $14.78 | $13.83 | 3,113 |
2021-04-29 | $14.81 | $14.90 | $14.71 | $14.81 | $13.86 | 4,506 |
2021-04-28 | $14.80 | $14.80 | $14.62 | $14.76 | $13.81 | 3,806 |
2021-04-27 | $14.69 | $14.75 | $14.55 | $14.70 | $13.75 | 3,003 |
2021-04-26 | $14.54 | $14.69 | $14.54 | $14.68 | $13.74 | 11,527 |
2021-04-23 | $14.63 | $14.65 | $14.60 | $14.65 | $13.71 | 4,058 |
2021-04-22 | $14.61 | $14.65 | $14.61 | $14.63 | $13.69 | 9,004 |
2021-04-21 | $14.43 | $14.58 | $14.41 | $14.58 | $13.65 | 14,548 |
2021-04-20 | $14.67 | $14.67 | $14.52 | $14.56 | $13.62 | 1,399 |
2021-04-19 | $14.58 | $14.58 | $14.42 | $14.50 | $13.57 | 2,827 |
2021-04-16 | $14.67 | $14.69 | $14.43 | $14.55 | $13.62 | 3,175 |
2021-04-15 | $14.45 | $14.69 | $14.39 | $14.49 | $13.51 | 9,591 |
2021-04-14 | $14.43 | $14.75 | $14.43 | $14.52 | $13.53 | 8,094 |
2021-04-13 | $14.38 | $14.44 | $14.34 | $14.44 | $13.46 | 2,917 |
2021-04-12 | $14.41 | $14.41 | $14.30 | $14.40 | $13.42 | 5,182 |
2021-04-09 | $14.41 | $14.49 | $14.31 | $14.45 | $13.47 | 5,284 |
2021-04-08 | $14.40 | $14.49 | $14.33 | $14.43 | $13.45 | 15,712 |
2021-04-07 | $14.35 | $14.50 | $14.35 | $14.50 | $13.52 | 938 |
2021-04-06 | $14.54 | $14.54 | $14.31 | $14.44 | $13.46 | 3,477 |
2021-04-05 | $14.44 | $14.44 | $14.18 | $14.43 | $13.45 | 33,202 |
2021-04-01 | $14.31 | $14.45 | $14.27 | $14.43 | $13.45 | 6,723 |
2021-03-31 | $14.13 | $14.25 | $14.13 | $14.25 | $13.28 | 1,587 |
2021-03-30 | $14.30 | $14.30 | $14.18 | $14.21 | $13.24 | 1,648 |
2021-03-29 | $14.16 | $14.55 | $13.91 | $14.32 | $13.34 | 23,350 |
2021-03-26 | $14.55 | $14.55 | $14.13 | $14.23 | $13.26 | 3,029 |
2021-03-25 | $14.19 | $14.42 | $14.04 | $14.21 | $13.25 | 5,366 |
2021-03-24 | $13.91 | $14.30 | $13.91 | $14.24 | $13.27 | 4,556 |
2021-03-23 | $14.55 | $14.55 | $13.86 | $14.01 | $13.05 | 11,102 |
2021-03-22 | $14.42 | $14.57 | $14.12 | $14.29 | $13.32 | 7,344 |
2021-03-19 | $14.52 | $14.74 | $14.40 | $14.40 | $13.42 | 15,880 |
2021-03-18 | $14.51 | $14.70 | $14.35 | $14.35 | $13.38 | 9,989 |
2021-03-17 | $14.63 | $14.65 | $14.50 | $14.63 | $13.63 | 9,050 |
2021-03-16 | $14.80 | $15.05 | $14.39 | $14.64 | $13.65 | 13,043 |
2021-03-15 | $14.81 | $14.81 | $14.60 | $14.70 | $13.65 | 8,898 |
2021-03-12 | $14.63 | $14.69 | $14.53 | $14.69 | $13.64 | 1,475 |
2021-03-11 | $14.72 | $14.72 | $14.50 | $14.55 | $13.51 | 4,849 |
2021-03-10 | $14.18 | $14.34 | $14.12 | $14.29 | $13.27 | 16,841 |
2021-03-09 | $14.48 | $14.61 | $14.14 | $14.35 | $13.32 | 3,596 |
2021-03-08 | $14.35 | $14.60 | $14.14 | $14.36 | $13.33 | 16,132 |
2021-03-05 | $14.28 | $14.61 | $14.20 | $14.45 | $13.42 | 29,228 |
2021-03-04 | $14.22 | $14.50 | $14.03 | $14.11 | $13.10 | 11,128 |
2021-03-03 | $14.20 | $14.28 | $14.20 | $14.28 | $13.26 | 7,378 |
2021-03-02 | $14.13 | $14.20 | $14.07 | $14.20 | $13.18 | 4,605 |
2021-03-01 | $14.11 | $14.25 | $14.00 | $14.13 | $13.12 | 6,268 |
2021-02-26 | $14.14 | $14.14 | $13.81 | $13.87 | $12.88 | 4,505 |
2021-02-25 | $14.29 | $14.29 | $14.00 | $14.02 | $13.02 | 1,755 |
2021-02-24 | $14.01 | $14.29 | $14.01 | $14.26 | $13.24 | 1,151 |
2021-02-23 | $13.88 | $13.99 | $13.85 | $13.89 | $12.89 | 4,468 |
2021-02-22 | $13.95 | $14.01 | $13.87 | $13.96 | $12.96 | 6,850 |
2021-02-19 | $13.79 | $13.85 | $13.66 | $13.85 | $12.86 | 4,648 |
2021-02-18 | $13.82 | $13.92 | $13.66 | $13.86 | $12.86 | 6,523 |
2021-02-17 | $13.83 | $14.30 | $13.82 | $14.01 | $13.00 | 13,920 |
2021-02-16 | $14.29 | $14.54 | $13.84 | $13.91 | $12.91 | 20,371 |
2021-02-12 | $14.00 | $14.15 | $13.91 | $13.99 | $12.92 | 5,604 |
2021-02-11 | $14.00 | $14.00 | $13.68 | $13.94 | $12.87 | 7,444 |
2021-02-10 | $13.93 | $14.14 | $13.65 | $14.04 | $12.97 | 7,727 |
2021-02-09 | $13.78 | $13.94 | $13.78 | $13.93 | $12.87 | 5,075 |
2021-02-08 | $13.87 | $14.00 | $13.82 | $13.90 | $12.84 | 12,412 |
2021-02-05 | $13.60 | $14.01 | $13.60 | $13.88 | $12.82 | 27,562 |
2021-02-04 | $13.48 | $13.60 | $13.48 | $13.59 | $12.55 | 8,350 |
2021-02-03 | $13.60 | $13.60 | $13.32 | $13.51 | $12.48 | 3,992 |
2021-02-02 | $13.58 | $13.58 | $13.37 | $13.57 | $12.53 | 24,062 |
2021-02-01 | $13.37 | $13.44 | $13.28 | $13.35 | $12.33 | 11,714 |
2021-01-29 | $13.52 | $13.52 | $13.34 | $13.37 | $12.35 | 3,480 |
2021-01-28 | $13.56 | $13.60 | $13.44 | $13.53 | $12.50 | 8,176 |
2021-01-27 | $13.65 | $13.67 | $13.51 | $13.54 | $12.50 | 5,912 |
2021-01-26 | $13.65 | $13.67 | $13.48 | $13.64 | $12.59 | 4,565 |
2021-01-25 | $13.65 | $13.65 | $13.53 | $13.55 | $12.51 | 2,722 |
2021-01-22 | $13.69 | $13.69 | $13.46 | $13.57 | $12.54 | 4,187 |
2021-01-21 | $13.81 | $13.82 | $13.70 | $13.74 | $12.69 | 4,958 |
2021-01-20 | $13.67 | $13.86 | $13.67 | $13.71 | $12.66 | 12,652 |
2021-01-19 | $13.72 | $13.85 | $13.65 | $13.70 | $12.65 | 9,451 |
2021-01-15 | $13.58 | $13.89 | $13.48 | $13.79 | $12.71 | 8,467 |
2021-01-14 | $13.69 | $13.93 | $13.69 | $13.85 | $12.77 | 5,667 |
2021-01-13 | $13.64 | $13.74 | $13.64 | $13.67 | $12.60 | 5,876 |
2021-01-12 | $13.68 | $13.74 | $13.55 | $13.71 | $12.64 | 14,837 |
2021-01-11 | $13.37 | $13.80 | $13.37 | $13.48 | $12.42 | 14,803 |
2021-01-08 | $13.45 | $13.71 | $13.44 | $13.50 | $12.44 | 7,216 |
2021-01-07 | $13.67 | $13.83 | $13.42 | $13.46 | $12.41 | 2,426 |
2021-01-06 | $13.47 | $13.85 | $13.28 | $13.62 | $12.56 | 23,735 |
2021-01-05 | $13.06 | $13.76 | $13.06 | $13.44 | $12.39 | 11,397 |
2021-01-04 | $13.32 | $13.51 | $13.12 | $13.12 | $12.09 | 10,840 |
2020-12-31 | $13.20 | $13.34 | $13.15 | $13.23 | $12.20 | 9,850 |
2020-12-30 | $13.29 | $13.40 | $13.14 | $13.20 | $12.17 | 14,208 |
2020-12-29 | $13.35 | $13.40 | $13.20 | $13.25 | $12.21 | 5,859 |
2020-12-28 | $13.19 | $13.33 | $13.15 | $13.24 | $12.20 | 7,797 |
2020-12-24 | $13.13 | $13.28 | $13.13 | $13.28 | $12.24 | 5,731 |
2020-12-23 | $13.19 | $13.35 | $13.09 | $13.25 | $12.13 | 13,779 |
2020-12-22 | $13.20 | $13.42 | $13.06 | $13.15 | $12.03 | 7,276 |
2020-12-21 | $13.31 | $13.31 | $13.15 | $13.27 | $12.15 | 17,339 |
2020-12-18 | $13.60 | $13.60 | $13.39 | $13.47 | $12.33 | 10,416 |
2020-12-17 | $13.48 | $13.64 | $13.38 | $13.51 | $12.37 | 9,328 |
2020-12-16 | $13.43 | $13.61 | $13.35 | $13.51 | $12.36 | 7,717 |
2020-12-15 | $13.30 | $13.59 | $13.24 | $13.52 | $12.38 | 16,114 |
2020-12-14 | $13.47 | $13.60 | $13.23 | $13.26 | $12.14 | 8,349 |
2020-12-11 | $13.58 | $13.58 | $13.24 | $13.33 | $12.20 | 13,906 |
2020-12-10 | $13.43 | $13.48 | $13.28 | $13.48 | $12.34 | 14,036 |
2020-12-09 | $13.61 | $13.61 | $13.33 | $13.42 | $12.28 | 17,089 |
2020-12-08 | $13.40 | $13.52 | $12.62 | $13.47 | $12.33 | 7,735 |
2020-12-07 | $13.45 | $13.82 | $13.28 | $13.33 | $12.20 | 2,985 |
2020-12-04 | $13.20 | $13.47 | $13.20 | $13.45 | $12.31 | 5,587 |
2020-12-03 | $12.99 | $13.16 | $12.93 | $13.11 | $12.00 | 7,593 |
2020-12-02 | $12.85 | $12.99 | $12.79 | $12.94 | $11.84 | 11,933 |
2020-12-01 | $12.81 | $12.83 | $12.61 | $12.77 | $11.69 | 5,893 |
2020-11-30 | $13.02 | $13.02 | $12.51 | $12.72 | $11.64 | 15,193 |
2020-11-27 | $13.09 | $13.13 | $13.05 | $13.13 | $12.01 | 545 |
2020-11-25 | $13.01 | $13.41 | $13.00 | $13.20 | $12.08 | 4,568 |
2020-11-24 | $12.83 | $13.25 | $12.80 | $13.12 | $12.01 | 8,932 |
2020-11-23 | $12.60 | $13.00 | $12.50 | $12.76 | $11.68 | 13,969 |
2020-11-20 | $12.49 | $12.59 | $12.39 | $12.59 | $11.52 | 9,009 |
2020-11-19 | $12.70 | $12.80 | $12.33 | $12.44 | $11.38 | 7,474 |
2020-11-18 | $12.45 | $12.94 | $12.45 | $12.94 | $11.84 | 10,278 |
2020-11-17 | $12.54 | $12.55 | $12.33 | $12.55 | $11.49 | 7,498 |
2020-11-16 | $12.40 | $12.50 | $12.25 | $12.50 | $11.44 | 3,632 |
2020-11-13 | $12.24 | $12.33 | $12.21 | $12.31 | $11.23 | 3,392 |
2020-11-12 | $12.19 | $12.28 | $12.16 | $12.21 | $11.14 | 1,983 |
2020-11-11 | $12.24 | $12.30 | $12.06 | $12.28 | $11.20 | 7,771 |
2020-11-10 | $12.05 | $12.20 | $11.97 | $12.20 | $11.13 | 14,841 |
2020-11-09 | $11.50 | $12.20 | $11.50 | $11.91 | $10.86 | 23,115 |
2020-11-06 | $11.32 | $11.40 | $11.26 | $11.31 | $10.31 | 2,335 |
2020-11-05 | $11.31 | $11.39 | $11.14 | $11.39 | $10.39 | 9,330 |
2020-11-04 | $11.18 | $11.20 | $10.88 | $11.19 | $10.21 | 12,491 |
2020-11-03 | $11.13 | $11.18 | $10.89 | $11.18 | $10.20 | 9,502 |
2020-11-02 | $10.99 | $11.42 | $10.84 | $11.14 | $10.16 | 8,598 |
2020-10-30 | $11.15 | $11.30 | $10.93 | $10.99 | $10.03 | 7,423 |
2020-10-29 | $11.10 | $11.10 | $10.93 | $11.03 | $10.06 | 3,819 |
2020-10-28 | $11.12 | $11.35 | $11.00 | $11.05 | $10.08 | 12,129 |
2020-10-27 | $11.34 | $11.47 | $11.12 | $11.40 | $10.40 | 6,857 |
2020-10-26 | $11.62 | $11.62 | $11.45 | $11.45 | $10.45 | 1,977 |
2020-10-23 | $11.54 | $11.74 | $11.47 | $11.60 | $10.58 | 8,192 |
2020-10-22 | $11.42 | $11.52 | $11.42 | $11.51 | $10.50 | 2,679 |
2020-10-21 | $11.54 | $11.54 | $11.20 | $11.35 | $10.35 | 4,898 |
2020-10-20 | $11.39 | $11.47 | $11.12 | $11.47 | $10.46 | 2,880 |
2020-10-19 | $11.51 | $11.51 | $11.21 | $11.36 | $10.36 | 3,191 |
2020-10-16 | $11.47 | $11.48 | $11.17 | $11.37 | $10.37 | 12,226 |
2020-10-15 | $11.53 | $11.53 | $11.40 | $11.40 | $10.34 | 10,009 |
2020-10-14 | $11.47 | $11.58 | $11.41 | $11.53 | $10.46 | 5,843 |
2020-10-13 | $11.42 | $11.58 | $11.26 | $11.51 | $10.44 | 11,292 |
2020-10-12 | $11.61 | $11.66 | $11.48 | $11.63 | $10.54 | 10,572 |
2020-10-09 | $11.40 | $11.63 | $11.39 | $11.60 | $10.52 | 12,935 |
2020-10-08 | $11.29 | $11.41 | $11.26 | $11.41 | $10.35 | 3,991 |
2020-10-07 | $11.19 | $11.36 | $11.19 | $11.24 | $10.19 | 3,896 |
2020-10-06 | $11.50 | $11.50 | $10.52 | $11.22 | $10.18 | 9,182 |
2020-10-05 | $11.13 | $11.33 | $11.13 | $11.33 | $10.28 | 5,183 |
2020-10-02 | $11.25 | $11.25 | $10.96 | $11.18 | $10.14 | 2,110 |
2020-10-01 | $11.13 | $11.19 | $11.04 | $11.19 | $10.15 | 5,166 |
2020-09-30 | $11.26 | $11.29 | $11.13 | $11.13 | $10.10 | 4,048 |
2020-09-29 | $11.23 | $11.23 | $10.89 | $11.12 | $10.09 | 8,991 |
2020-09-28 | $11.05 | $11.14 | $10.69 | $11.08 | $10.05 | 16,849 |
2020-09-25 | $10.94 | $10.94 | $10.76 | $10.93 | $9.91 | 3,080 |
2020-09-24 | $10.95 | $10.98 | $10.91 | $10.98 | $9.96 | 8,560 |
2020-09-23 | $11.12 | $11.31 | $11.01 | $11.03 | $10.01 | 14,062 |
2020-09-22 | $11.33 | $11.33 | $11.17 | $11.25 | $10.20 | 6,129 |
2020-09-21 | $11.55 | $11.55 | $11.01 | $11.24 | $10.19 | 14,461 |
2020-09-18 | $11.52 | $11.66 | $11.52 | $11.57 | $10.49 | 3,215 |
2020-09-17 | $11.62 | $11.74 | $11.50 | $11.66 | $10.58 | 10,731 |
2020-09-16 | $11.71 | $11.76 | $11.56 | $11.71 | $10.62 | 19,209 |
2020-09-15 | $11.83 | $11.88 | $11.73 | $11.73 | $10.58 | 9,770 |
2020-09-14 | $11.60 | $11.66 | $11.59 | $11.62 | $10.48 | 7,441 |
2020-09-11 | $11.76 | $11.76 | $11.50 | $11.64 | $10.50 | 5,687 |
2020-09-10 | $11.50 | $11.65 | $11.50 | $11.57 | $10.43 | 4,808 |
2020-09-09 | $11.52 | $11.66 | $11.50 | $11.62 | $10.48 | 8,263 |
2020-09-08 | $11.50 | $11.58 | $11.50 | $11.57 | $10.44 | 3,612 |
2020-09-04 | $11.63 | $11.65 | $11.55 | $11.59 | $10.46 | 4,948 |
2020-09-03 | $11.61 | $11.72 | $11.60 | $11.65 | $10.51 | 2,302 |
2020-09-02 | $11.87 | $11.90 | $11.55 | $11.69 | $10.55 | 18,903 |
2020-09-01 | $11.79 | $11.79 | $11.79 | $11.79 | $10.63 | 355 |
2020-08-31 | $11.99 | $11.99 | $11.61 | $11.79 | $10.64 | 8,627 |
2020-08-28 | $11.70 | $12.00 | $11.69 | $11.91 | $10.74 | 2,626 |
2020-08-27 | $11.68 | $11.75 | $11.68 | $11.75 | $10.60 | 5,986 |
2020-08-26 | $12.00 | $12.00 | $11.68 | $11.82 | $10.66 | 4,025 |
2020-08-25 | $11.93 | $12.02 | $11.71 | $11.88 | $10.72 | 17,340 |
2020-08-24 | $12.02 | $12.06 | $11.76 | $11.90 | $10.73 | 2,981 |
2020-08-21 | $11.93 | $11.95 | $11.80 | $11.88 | $10.71 | 7,720 |
2020-08-20 | $11.84 | $11.97 | $11.77 | $11.97 | $10.80 | 4,342 |
2020-08-19 | $11.77 | $12.07 | $11.19 | $11.75 | $10.60 | 11,431 |
2020-08-18 | $11.91 | $11.95 | $11.69 | $11.83 | $10.67 | 7,539 |
2020-08-17 | $11.97 | $12.15 | $11.90 | $11.95 | $10.78 | 32,759 |
2020-08-14 | $12.10 | $12.14 | $12.03 | $12.06 | $10.79 | 3,338 |
2020-08-13 | $12.19 | $12.38 | $12.05 | $12.17 | $10.89 | 3,057 |
2020-08-12 | $12.06 | $12.31 | $12.06 | $12.13 | $10.85 | 3,670 |
2020-08-11 | $12.07 | $12.21 | $12.03 | $12.07 | $10.80 | 16,545 |
2020-08-10 | $11.83 | $12.21 | $11.83 | $12.04 | $10.77 | 1,777 |
2020-08-07 | $11.75 | $12.08 | $11.69 | $11.76 | $10.52 | 7,070 |
2020-08-06 | $11.85 | $12.04 | $11.75 | $11.90 | $10.64 | 7,357 |
2020-08-05 | $11.74 | $11.89 | $11.74 | $11.85 | $10.61 | 7,417 |
2020-08-04 | $11.64 | $11.90 | $11.64 | $11.75 | $10.51 | 2,989 |
2020-08-03 | $11.80 | $11.80 | $11.46 | $11.58 | $10.36 | 9,457 |
2020-07-31 | $11.70 | $11.81 | $11.43 | $11.58 | $10.36 | 9,822 |
2020-07-30 | $11.78 | $11.91 | $11.76 | $11.76 | $10.52 | 5,092 |
2020-07-29 | $11.75 | $11.87 | $11.70 | $11.81 | $10.57 | 4,780 |
2020-07-28 | $11.85 | $11.91 | $11.70 | $11.87 | $10.62 | 5,601 |
2020-07-27 | $11.81 | $11.87 | $11.79 | $11.79 | $10.55 | 3,850 |
2020-07-24 | $11.84 | $11.84 | $11.81 | $11.81 | $10.56 | 688 |
2020-07-23 | $11.83 | $12.00 | $11.70 | $11.83 | $10.59 | 6,973 |
2020-07-22 | $11.84 | $12.02 | $11.64 | $11.80 | $10.56 | 7,451 |
2020-07-21 | $11.28 | $11.75 | $11.28 | $11.75 | $10.51 | 5,540 |
2020-07-20 | $11.51 | $11.69 | $11.49 | $11.57 | $10.35 | 3,503 |
2020-07-17 | $11.45 | $11.70 | $11.41 | $11.55 | $10.34 | 7,248 |
2020-07-16 | $11.70 | $11.70 | $11.42 | $11.56 | $10.34 | 1,218 |
2020-07-15 | $11.55 | $11.64 | $11.45 | $11.64 | $10.33 | 15,300 |
2020-07-14 | $11.58 | $11.58 | $10.88 | $11.42 | $10.13 | 20,014 |
2020-07-13 | $11.58 | $11.69 | $11.47 | $11.57 | $10.27 | 2,161 |
2020-07-10 | $11.48 | $11.73 | $11.39 | $11.48 | $10.19 | 12,502 |
2020-07-09 | $11.76 | $11.78 | $11.31 | $11.54 | $10.24 | 4,342 |
2020-07-08 | $11.81 | $11.81 | $11.61 | $11.67 | $10.36 | 10,504 |
2020-07-07 | $11.83 | $11.83 | $11.62 | $11.69 | $10.37 | 3,397 |
2020-07-06 | $11.92 | $11.92 | $11.58 | $11.80 | $10.47 | 8,366 |
2020-07-02 | $11.66 | $11.89 | $11.50 | $11.65 | $10.34 | 7,317 |
2020-07-01 | $11.65 | $11.81 | $11.32 | $11.62 | $10.31 | 12,409 |
2020-06-30 | $11.76 | $11.76 | $11.55 | $11.67 | $10.36 | 1,471 |
2020-06-29 | $11.49 | $11.55 | $11.49 | $11.52 | $10.22 | 3,916 |
2020-06-26 | $11.54 | $11.57 | $11.47 | $11.50 | $10.20 | 5,612 |
2020-06-25 | $11.84 | $11.94 | $11.60 | $11.81 | $10.48 | 5,189 |
2020-06-24 | $11.80 | $11.88 | $11.58 | $11.82 | $10.49 | 7,165 |
2020-06-23 | $11.92 | $12.14 | $11.90 | $12.00 | $10.65 | 9,142 |
2020-06-22 | $12.10 | $12.10 | $11.85 | $11.90 | $10.56 | 7,669 |
2020-06-19 | $11.99 | $12.24 | $11.84 | $12.01 | $10.66 | 16,187 |
2020-06-18 | $12.17 | $12.29 | $11.97 | $12.09 | $10.73 | 4,547 |
2020-06-17 | $12.37 | $12.37 | $12.00 | $12.14 | $10.77 | 2,213 |
2020-06-16 | $12.11 | $12.27 | $11.98 | $12.13 | $10.76 | 5,107 |
2020-06-15 | $11.81 | $12.28 | $11.81 | $12.14 | $10.69 | 3,149 |
2020-06-12 | $12.25 | $12.34 | $11.94 | $12.12 | $10.68 | 1,959 |
2020-06-11 | $12.39 | $12.39 | $11.81 | $12.01 | $10.58 | 8,037 |
2020-06-10 | $12.52 | $12.73 | $12.49 | $12.69 | $11.18 | 5,031 |
2020-06-09 | $13.01 | $13.11 | $12.72 | $12.90 | $11.36 | 3,174 |
2020-06-08 | $12.78 | $13.22 | $12.78 | $13.16 | $11.59 | 13,153 |
2020-06-05 | $12.52 | $12.83 | $12.23 | $12.65 | $11.14 | 13,181 |
2020-06-04 | $12.10 | $12.34 | $12.10 | $12.30 | $10.84 | 9,976 |
2020-06-03 | $11.98 | $12.31 | $11.96 | $12.30 | $10.84 | 16,566 |
2020-06-02 | $11.72 | $11.92 | $11.72 | $11.91 | $10.49 | 3,109 |
2020-06-01 | $11.47 | $11.64 | $11.47 | $11.62 | $10.24 | 5,254 |
2020-05-29 | $11.47 | $11.58 | $11.46 | $11.55 | $10.17 | 3,169 |
2020-05-28 | $11.58 | $11.61 | $11.38 | $11.59 | $10.21 | 5,044 |
2020-05-27 | $11.50 | $11.60 | $11.45 | $11.57 | $10.19 | 8,080 |
2020-05-26 | $11.45 | $11.49 | $11.33 | $11.44 | $10.08 | 15,959 |
2020-05-22 | $11.31 | $11.31 | $11.04 | $11.25 | $9.91 | 4,747 |
2020-05-21 | $11.06 | $11.31 | $11.00 | $11.16 | $9.83 | 8,688 |
2020-05-20 | $10.99 | $11.16 | $10.99 | $11.10 | $9.78 | 19,121 |
2020-05-19 | $10.95 | $10.99 | $10.88 | $10.94 | $9.64 | 8,796 |
2020-05-18 | $10.70 | $10.97 | $10.46 | $10.89 | $9.59 | 19,676 |
2020-05-15 | $10.36 | $10.50 | $10.18 | $10.47 | $9.19 | 955 |
2020-05-14 | $10.52 | $10.52 | $10.26 | $10.26 | $9.00 | 1,214 |
2020-05-13 | $10.36 | $10.73 | $10.30 | $10.53 | $9.24 | 5,401 |
2020-05-12 | $10.83 | $10.92 | $10.70 | $10.74 | $9.43 | 3,339 |
2020-05-11 | $10.70 | $10.85 | $10.70 | $10.83 | $9.51 | 3,999 |
2020-05-08 | $10.63 | $10.75 | $10.55 | $10.75 | $9.44 | 12,490 |
2020-05-07 | $10.31 | $10.76 | $10.31 | $10.58 | $9.29 | 9,451 |
2020-05-06 | $10.93 | $10.93 | $10.30 | $10.49 | $9.21 | 13,673 |
2020-05-05 | $10.90 | $10.92 | $10.41 | $10.69 | $9.38 | 12,603 |
2020-05-04 | $10.25 | $10.72 | $10.25 | $10.65 | $9.35 | 16,469 |
2020-05-01 | $10.66 | $10.83 | $10.48 | $10.60 | $9.30 | 10,516 |
2020-04-30 | $11.05 | $11.05 | $10.75 | $10.84 | $9.51 | 14,641 |
2020-04-29 | $10.67 | $11.12 | $10.67 | $10.90 | $9.57 | 9,155 |
2020-04-28 | $10.56 | $10.68 | $10.40 | $10.64 | $9.34 | 6,399 |
2020-04-27 | $10.29 | $10.46 | $10.23 | $10.40 | $9.13 | 17,491 |
2020-04-24 | $10.17 | $10.38 | $10.12 | $10.32 | $9.06 | 6,649 |
2020-04-23 | $10.42 | $10.76 | $10.00 | $10.20 | $8.95 | 3,818 |
2020-04-22 | $10.27 | $10.47 | $10.16 | $10.16 | $8.92 | 12,471 |
2020-04-21 | $10.10 | $10.74 | $10.06 | $10.06 | $8.83 | 6,744 |
2020-04-20 | $10.86 | $10.86 | $10.10 | $10.10 | $8.86 | 16,894 |
2020-04-17 | $10.39 | $10.69 | $10.00 | $10.50 | $9.22 | 67,031 |
2020-04-16 | $10.44 | $10.44 | $10.05 | $10.07 | $8.84 | 10,273 |
2020-04-15 | $10.62 | $10.90 | $10.19 | $10.90 | $9.50 | 17,601 |
2020-04-14 | $10.51 | $10.75 | $10.17 | $10.52 | $9.17 | 18,013 |
2020-04-13 | $10.09 | $10.55 | $10.09 | $10.32 | $8.99 | 9,556 |
2020-04-09 | $10.00 | $10.53 | $10.00 | $10.24 | $8.92 | 28,111 |
2020-04-08 | $9.63 | $10.00 | $9.63 | $10.00 | $8.71 | 22,344 |
2020-04-07 | $9.64 | $9.97 | $9.62 | $9.63 | $8.39 | 11,087 |
2020-04-06 | $9.34 | $9.62 | $9.19 | $9.26 | $8.07 | 15,812 |
2020-04-03 | $9.63 | $9.63 | $9.13 | $9.25 | $8.06 | 5,911 |
2020-04-02 | $9.49 | $9.55 | $9.20 | $9.53 | $8.30 | 38,329 |
2020-04-01 | $9.00 | $9.50 | $9.00 | $9.38 | $8.17 | 14,136 |
2020-03-31 | $9.46 | $10.25 | $9.45 | $9.51 | $8.29 | 32,743 |
2020-03-30 | $9.29 | $10.17 | $9.24 | $9.36 | $8.16 | 23,114 |
2020-03-27 | $9.90 | $10.20 | $9.47 | $9.47 | $8.25 | 26,279 |
2020-03-26 | $9.44 | $10.16 | $9.44 | $9.92 | $8.64 | 8,560 |
2020-03-25 | $9.13 | $9.65 | $9.13 | $9.46 | $8.24 | 36,877 |
2020-03-24 | $8.72 | $9.32 | $8.67 | $8.88 | $7.74 | 10,631 |
2020-03-23 | $8.55 | $9.00 | $8.47 | $8.49 | $7.40 | 23,370 |
2020-03-20 | $9.35 | $9.50 | $8.80 | $9.00 | $7.84 | 38,137 |
2020-03-19 | $9.05 | $9.58 | $8.79 | $8.79 | $7.66 | 130,365 |
2020-03-18 | $10.39 | $10.39 | $8.81 | $9.00 | $7.84 | 50,924 |
2020-03-17 | $10.20 | $10.29 | $10.02 | $10.12 | $8.82 | 15,523 |
2020-03-16 | $10.33 | $10.71 | $10.11 | $10.22 | $8.91 | 10,878 |
2020-03-13 | $11.17 | $11.37 | $10.33 | $11.21 | $9.69 | 29,441 |
2020-03-12 | $12.18 | $12.25 | $10.59 | $10.66 | $9.21 | 60,528 |
2020-03-11 | $12.79 | $12.79 | $12.30 | $12.32 | $10.65 | 10,890 |
2020-03-10 | $12.53 | $13.16 | $12.52 | $12.68 | $10.96 | 20,263 |
2020-03-09 | $13.13 | $13.13 | $12.53 | $12.55 | $10.84 | 31,295 |
2020-03-06 | $14.06 | $14.06 | $13.92 | $13.97 | $12.07 | 28,938 |
2020-03-05 | $14.39 | $14.39 | $14.16 | $14.19 | $12.26 | 19,274 |
2020-03-04 | $14.38 | $14.47 | $14.33 | $14.43 | $12.47 | 10,617 |
2020-03-03 | $14.64 | $14.64 | $14.25 | $14.27 | $12.33 | 12,119 |
2020-03-02 | $14.34 | $14.35 | $14.07 | $14.30 | $12.36 | 29,613 |
2020-02-28 | $13.75 | $14.13 | $13.75 | $14.10 | $12.18 | 37,588 |
2020-02-27 | $14.56 | $14.62 | $14.07 | $14.29 | $12.35 | 84,511 |
2020-02-26 | $14.87 | $14.99 | $14.65 | $14.85 | $12.83 | 28,995 |
2020-02-25 | $15.26 | $15.26 | $14.77 | $15.01 | $12.97 | 16,075 |
2020-02-24 | $15.35 | $15.50 | $15.21 | $15.21 | $13.14 | 8,682 |
2020-02-21 | $15.46 | $15.49 | $15.33 | $15.40 | $13.31 | 32,753 |
2020-02-20 | $15.55 | $15.57 | $15.44 | $15.46 | $13.36 | 9,869 |
2020-02-19 | $15.52 | $15.56 | $15.46 | $15.46 | $13.36 | 14,988 |
2020-02-18 | $15.60 | $15.60 | $15.51 | $15.52 | $13.41 | 6,300 |
2020-02-14 | $15.68 | $15.68 | $15.61 | $15.62 | $13.41 | 11,293 |
2020-02-13 | $15.68 | $15.72 | $15.62 | $15.62 | $13.41 | 7,722 |
2020-02-12 | $15.47 | $15.75 | $15.47 | $15.67 | $13.45 | 15,925 |
2020-02-11 | $15.53 | $15.63 | $15.52 | $15.55 | $13.35 | 14,054 |
2020-02-10 | $15.63 | $15.65 | $15.45 | $15.52 | $13.32 | 11,429 |
2020-02-07 | $15.60 | $15.67 | $15.44 | $15.54 | $13.34 | 37,051 |
2020-02-06 | $15.85 | $15.85 | $15.45 | $15.53 | $13.33 | 30,296 |
2020-02-05 | $15.63 | $15.88 | $15.51 | $15.76 | $13.53 | 40,866 |
2020-02-04 | $15.61 | $15.73 | $15.60 | $15.68 | $13.46 | 8,835 |
2020-02-03 | $15.66 | $15.87 | $15.41 | $15.51 | $13.32 | 25,877 |
2020-01-31 | $15.77 | $15.77 | $15.60 | $15.60 | $13.39 | 8,544 |
2020-01-30 | $15.85 | $15.88 | $15.64 | $15.69 | $13.47 | 16,290 |
2020-01-29 | $15.84 | $15.86 | $15.78 | $15.79 | $13.56 | 7,028 |
2020-01-28 | $15.83 | $15.88 | $15.75 | $15.85 | $13.61 | 17,985 |
2020-01-27 | $15.85 | $15.90 | $15.80 | $15.84 | $13.60 | 6,189 |
2020-01-24 | $16.04 | $16.07 | $15.92 | $16.00 | $13.74 | 19,198 |
2020-01-23 | $16.10 | $16.13 | $15.98 | $16.01 | $13.75 | 18,789 |
2020-01-22 | $16.18 | $16.25 | $15.99 | $16.01 | $13.75 | 13,753 |
2020-01-21 | $16.38 | $16.38 | $16.20 | $16.20 | $13.91 | 10,259 |
2020-01-17 | $16.45 | $16.47 | $16.14 | $16.43 | $14.11 | 9,420 |
2020-01-16 | $16.43 | $16.43 | $16.12 | $16.38 | $14.06 | 11,262 |
2020-01-15 | $16.43 | $16.45 | $16.40 | $16.40 | $13.97 | 3,624 |
2020-01-14 | $16.46 | $16.46 | $16.31 | $16.35 | $13.92 | 8,127 |
2020-01-13 | $16.27 | $16.50 | $16.20 | $16.31 | $13.89 | 4,903 |
2020-01-10 | $16.25 | $16.27 | $16.20 | $16.23 | $13.82 | 5,196 |
2020-01-09 | $16.12 | $16.26 | $16.12 | $16.22 | $13.81 | 15,846 |
2020-01-08 | $16.25 | $16.25 | $16.13 | $16.20 | $13.80 | 17,676 |
2020-01-07 | $16.09 | $16.27 | $16.09 | $16.18 | $13.78 | 40,474 |
2020-01-06 | $16.07 | $16.27 | $16.07 | $16.19 | $13.79 | 21,305 |
2020-01-03 | $16.27 | $16.27 | $16.19 | $16.23 | $13.82 | 26,835 |
2020-01-02 | $16.26 | $16.26 | $16.17 | $16.24 | $13.83 | 2,766 |
2019-12-31 | $16.09 | $16.17 | $15.84 | $16.11 | $13.72 | 22,172 |
2019-12-30 | $16.14 | $16.24 | $16.00 | $16.03 | $13.65 | 40,636 |
2019-12-27 | $16.19 | $16.19 | $16.15 | $16.16 | $13.76 | 2,408 |
2019-12-26 | $16.10 | $16.19 | $16.09 | $16.12 | $13.73 | 5,892 |
2019-12-24 | $16.20 | $16.21 | $16.16 | $16.21 | $13.70 | 17,182 |
2019-12-23 | $16.14 | $16.26 | $16.14 | $16.20 | $13.69 | 33,363 |
2019-12-20 | $16.08 | $16.20 | $16.07 | $16.15 | $13.65 | 16,339 |
2019-12-19 | $16.08 | $16.20 | $16.05 | $16.20 | $13.69 | 14,474 |
2019-12-18 | $15.89 | $16.08 | $15.89 | $16.08 | $13.59 | 27,627 |
2019-12-17 | $15.93 | $16.04 | $15.93 | $15.98 | $13.50 | 12,121 |
2019-12-16 | $15.92 | $16.04 | $15.79 | $16.00 | $13.52 | 11,495 |
2019-12-13 | $15.96 | $15.96 | $15.82 | $15.90 | $13.44 | 10,070 |
2019-12-12 | $15.98 | $15.98 | $15.77 | $15.93 | $13.46 | 11,920 |
2019-12-11 | $15.93 | $15.95 | $15.72 | $15.89 | $13.43 | 18,046 |
2019-12-10 | $15.76 | $15.92 | $15.76 | $15.84 | $13.39 | 23,918 |
2019-12-09 | $15.80 | $15.96 | $15.80 | $15.83 | $13.38 | 14,831 |
2019-12-06 | $15.79 | $15.85 | $15.79 | $15.80 | $13.35 | 10,426 |
2019-12-05 | $15.80 | $15.86 | $15.74 | $15.75 | $13.31 | 2,176 |
2019-12-04 | $15.81 | $15.88 | $15.58 | $15.67 | $13.24 | 33,924 |
2019-12-03 | $15.60 | $15.72 | $15.51 | $15.65 | $13.23 | 41,234 |
2019-12-02 | $15.69 | $15.82 | $15.61 | $15.70 | $13.27 | 22,727 |
2019-11-29 | $15.91 | $15.91 | $15.85 | $15.85 | $13.39 | 1,760 |
2019-11-27 | $15.95 | $15.95 | $15.59 | $15.87 | $13.41 | 14,797 |
2019-11-26 | $15.89 | $15.92 | $15.79 | $15.83 | $13.38 | 27,082 |
2019-11-25 | $15.78 | $15.83 | $15.77 | $15.80 | $13.35 | 5,913 |
2019-11-22 | $15.70 | $15.87 | $15.59 | $15.70 | $13.27 | 7,581 |
2019-11-21 | $15.86 | $15.86 | $15.71 | $15.74 | $13.30 | 27,131 |
2019-11-20 | $15.96 | $15.96 | $15.73 | $15.79 | $13.34 | 14,137 |
2019-11-19 | $15.89 | $15.97 | $15.81 | $15.88 | $13.42 | 6,163 |
2019-11-18 | $15.73 | $16.01 | $15.73 | $15.96 | $13.49 | 26,450 |
2019-11-15 | $16.05 | $16.05 | $15.75 | $15.75 | $13.22 | 8,055 |
2019-11-14 | $15.86 | $15.98 | $15.85 | $15.88 | $13.32 | 12,269 |
2019-11-13 | $15.89 | $16.01 | $15.73 | $15.78 | $13.24 | 17,544 |
2019-11-12 | $16.03 | $16.05 | $15.98 | $16.01 | $13.43 | 13,221 |
2019-11-11 | $15.72 | $16.06 | $15.72 | $15.89 | $13.33 | 7,138 |
2019-11-08 | $15.97 | $16.08 | $15.81 | $16.05 | $13.47 | 13,514 |
2019-11-07 | $15.90 | $16.09 | $15.90 | $15.94 | $13.37 | 17,020 |
2019-11-06 | $16.08 | $16.12 | $15.92 | $15.98 | $13.41 | 8,042 |
2019-11-05 | $16.12 | $16.12 | $16.05 | $16.09 | $13.50 | 10,578 |
2019-11-04 | $15.99 | $16.10 | $15.99 | $16.08 | $13.49 | 23,914 |
2019-11-01 | $15.92 | $15.93 | $15.89 | $15.93 | $13.37 | 17,600 |
2019-10-31 | $15.95 | $15.95 | $15.82 | $15.92 | $13.36 | 6,279 |
2019-10-30 | $15.90 | $15.92 | $15.80 | $15.90 | $13.34 | 16,037 |
2019-10-29 | $16.03 | $16.03 | $15.72 | $15.91 | $13.35 | 17,676 |
2019-10-28 | $16.00 | $16.00 | $15.94 | $15.97 | $13.40 | 5,700 |
2019-10-25 | $15.96 | $15.97 | $15.93 | $15.96 | $13.39 | 2,580 |
2019-10-24 | $15.98 | $16.00 | $15.93 | $15.94 | $13.37 | 21,405 |
2019-10-23 | $16.00 | $16.00 | $15.92 | $15.95 | $13.38 | 12,988 |
2019-10-22 | $15.93 | $15.93 | $15.87 | $15.91 | $13.35 | 10,912 |
2019-10-21 | $15.91 | $15.91 | $15.82 | $15.84 | $13.29 | 4,604 |
2019-10-18 | $15.72 | $15.75 | $15.69 | $15.75 | $13.22 | 11,756 |
2019-10-17 | $15.67 | $15.73 | $15.67 | $15.73 | $13.20 | 14,459 |
2019-10-16 | $15.69 | $15.77 | $15.67 | $15.70 | $13.17 | 3,155 |
2019-10-15 | $15.73 | $15.80 | $15.70 | $15.77 | $13.15 | 7,128 |
2019-10-14 | $15.59 | $15.77 | $15.59 | $15.72 | $13.11 | 5,719 |
2019-10-11 | $15.66 | $15.73 | $15.59 | $15.65 | $13.05 | 10,240 |
2019-10-10 | $15.50 | $15.61 | $15.46 | $15.58 | $12.99 | 12,164 |
2019-10-09 | $15.62 | $15.67 | $15.54 | $15.59 | $13.00 | 3,988 |
2019-10-08 | $15.82 | $15.82 | $15.55 | $15.69 | $13.09 | 25,568 |
2019-10-07 | $15.64 | $15.85 | $15.64 | $15.84 | $13.21 | 4,098 |
2019-10-04 | $15.74 | $15.78 | $15.71 | $15.71 | $13.10 | 2,923 |
2019-10-03 | $15.75 | $15.82 | $15.70 | $15.74 | $13.13 | 8,203 |
2019-10-02 | $15.98 | $16.00 | $15.73 | $15.73 | $13.12 | 7,336 |
2019-10-01 | $15.96 | $15.96 | $15.82 | $15.82 | $13.19 | 3,749 |
2019-09-30 | $15.96 | $15.98 | $15.95 | $15.96 | $13.31 | 2,517 |
2019-09-27 | $15.83 | $15.95 | $15.82 | $15.90 | $13.26 | 1,719 |
2019-09-26 | $15.84 | $16.04 | $15.81 | $15.89 | $13.25 | 14,941 |
2019-09-25 | $15.75 | $15.89 | $15.75 | $15.84 | $13.21 | 22,291 |
2019-09-24 | $15.94 | $16.10 | $15.83 | $15.94 | $13.29 | 6,146 |
2019-09-23 | $16.11 | $16.11 | $15.90 | $16.00 | $13.34 | 37,304 |
2019-09-20 | $16.00 | $16.00 | $15.92 | $16.00 | $13.34 | 7,791 |
2019-09-19 | $15.97 | $16.04 | $15.85 | $15.86 | $13.23 | 54,849 |
2019-09-18 | $16.01 | $16.02 | $15.89 | $15.98 | $13.33 | 11,956 |
2019-09-17 | $15.98 | $16.11 | $15.95 | $15.95 | $13.30 | 16,647 |
2019-09-16 | $16.04 | $16.04 | $15.93 | $16.00 | $13.34 | 10,674 |
2019-09-13 | $16.12 | $16.12 | $15.99 | $16.05 | $13.36 | 5,020 |
2019-09-12 | $16.00 | $16.00 | $15.83 | $15.99 | $13.31 | 12,375 |
2019-09-11 | $16.00 | $16.00 | $15.93 | $15.99 | $13.31 | 4,248 |
2019-09-10 | $15.65 | $15.91 | $15.65 | $15.90 | $13.23 | 14,931 |
2019-09-09 | $15.54 | $15.82 | $15.54 | $15.79 | $13.14 | 13,677 |
2019-09-06 | $15.65 | $15.68 | $15.58 | $15.66 | $13.03 | 3,913 |
2019-09-05 | $15.55 | $15.60 | $15.52 | $15.58 | $12.96 | 38,725 |
2019-09-04 | $15.44 | $15.56 | $15.44 | $15.56 | $12.95 | 19,765 |
2019-09-03 | $15.35 | $15.46 | $15.34 | $15.34 | $12.76 | 38,376 |
2019-08-30 | $15.44 | $15.44 | $15.34 | $15.44 | $12.85 | 3,963 |
2019-08-29 | $15.35 | $15.47 | $15.27 | $15.33 | $12.76 | 18,733 |
2019-08-28 | $15.04 | $15.30 | $15.01 | $15.29 | $12.72 | 10,301 |
2019-08-27 | $15.17 | $15.29 | $15.14 | $15.14 | $12.60 | 8,375 |
2019-08-26 | $15.39 | $15.39 | $15.08 | $15.15 | $12.61 | 9,146 |
2019-08-23 | $15.28 | $15.34 | $15.19 | $15.19 | $12.64 | 8,104 |
2019-08-22 | $15.25 | $15.35 | $15.18 | $15.18 | $12.63 | 12,814 |
2019-08-21 | $15.23 | $15.25 | $15.17 | $15.25 | $12.69 | 6,942 |
2019-08-20 | $15.15 | $15.23 | $15.08 | $15.23 | $12.67 | 18,471 |
2019-08-19 | $15.22 | $15.23 | $15.13 | $15.23 | $12.67 | 8,805 |
2019-08-16 | $15.15 | $15.19 | $15.01 | $15.19 | $12.64 | 12,980 |
2019-08-15 | $15.44 | $15.44 | $15.29 | $15.35 | $12.77 | 12,514 |
2019-08-14 | $15.35 | $15.44 | $15.32 | $15.32 | $12.75 | 4,044 |
2019-08-13 | $15.43 | $15.96 | $15.40 | $15.45 | $12.86 | 17,425 |
2019-08-12 | $15.54 | $15.54 | $15.41 | $15.43 | $12.84 | 7,409 |
2019-08-09 | $15.51 | $15.57 | $15.40 | $15.54 | $12.93 | 6,269 |
2019-08-08 | $15.60 | $15.64 | $15.45 | $15.64 | $13.01 | 5,355 |
2019-08-07 | $15.62 | $15.62 | $15.42 | $15.42 | $12.83 | 19,131 |
2019-08-06 | $15.66 | $15.80 | $15.54 | $15.60 | $12.98 | 10,473 |
2019-08-05 | $15.93 | $15.93 | $15.35 | $15.71 | $13.07 | 11,575 |
2019-08-02 | $16.06 | $16.06 | $15.96 | $15.97 | $13.29 | 4,294 |
2019-08-01 | $16.08 | $16.15 | $15.99 | $16.12 | $13.41 | 12,003 |
2019-07-31 | $16.06 | $16.15 | $16.01 | $16.01 | $13.32 | 9,173 |
2019-07-30 | $16.17 | $16.17 | $16.04 | $16.15 | $13.44 | 9,217 |
2019-07-29 | $16.14 | $16.25 | $16.11 | $16.20 | $13.48 | 10,322 |
2019-07-26 | $16.22 | $16.23 | $16.14 | $16.14 | $13.43 | 5,798 |
2019-07-25 | $16.22 | $16.23 | $16.19 | $16.19 | $13.47 | 1,650 |
2019-07-24 | $16.28 | $16.30 | $16.27 | $16.29 | $13.55 | 936 |
2019-07-23 | $16.19 | $16.35 | $16.19 | $16.22 | $13.50 | 6,830 |
2019-07-22 | $16.32 | $16.32 | $16.17 | $16.22 | $13.50 | 6,423 |
2019-07-19 | $16.37 | $16.37 | $16.26 | $16.28 | $13.55 | 7,062 |
2019-07-18 | $16.38 | $16.38 | $16.20 | $16.29 | $13.55 | 4,705 |
2019-07-17 | $16.26 | $16.35 | $16.25 | $16.25 | $13.52 | 13,584 |
2019-07-16 | $16.41 | $16.47 | $16.36 | $16.42 | $13.66 | 4,355 |
2019-07-15 | $16.48 | $16.60 | $16.48 | $16.48 | $13.62 | 10,200 |
2019-07-12 | $16.32 | $16.59 | $16.28 | $16.53 | $13.66 | 8,499 |
2019-07-11 | $16.31 | $16.52 | $16.28 | $16.43 | $13.58 | 3,251 |
2019-07-10 | $16.48 | $16.55 | $16.41 | $16.41 | $13.56 | 10,582 |
2019-07-09 | $16.45 | $16.45 | $16.32 | $16.40 | $13.55 | 2,107 |
2019-07-08 | $16.32 | $16.42 | $16.32 | $16.42 | $13.57 | 7,032 |
2019-07-05 | $16.45 | $16.50 | $16.39 | $16.45 | $13.59 | 7,086 |
2019-07-03 | $16.22 | $16.50 | $16.22 | $16.40 | $13.55 | 6,592 |
2019-07-02 | $16.23 | $16.32 | $16.22 | $16.24 | $13.42 | 5,790 |
2019-07-01 | $16.30 | $16.30 | $16.22 | $16.23 | $13.41 | 15,388 |
2019-06-28 | $16.23 | $16.34 | $16.23 | $16.33 | $13.49 | 6,474 |
2019-06-27 | $16.27 | $16.34 | $16.23 | $16.30 | $13.47 | 3,951 |
2019-06-26 | $16.30 | $16.34 | $16.22 | $16.22 | $13.40 | 9,572 |
2019-06-25 | $16.40 | $16.40 | $16.05 | $16.25 | $13.43 | 8,442 |
2019-06-24 | $16.39 | $16.39 | $16.16 | $16.20 | $13.39 | 8,595 |
2019-06-21 | $16.36 | $16.38 | $16.31 | $16.34 | $13.50 | 5,556 |
2019-06-20 | $16.34 | $16.37 | $16.19 | $16.31 | $13.48 | 8,803 |
2019-06-19 | $16.07 | $16.21 | $16.02 | $16.20 | $13.39 | 8,890 |
2019-06-18 | $15.96 | $16.13 | $15.96 | $16.13 | $13.33 | 11,388 |
2019-06-17 | $15.87 | $16.05 | $15.87 | $16.00 | $13.22 | 9,361 |
2019-06-14 | $16.17 | $16.27 | $16.01 | $16.04 | $13.15 | 7,811 |
2019-06-13 | $16.11 | $16.30 | $16.11 | $16.25 | $13.32 | 8,472 |
2019-06-12 | $16.21 | $16.27 | $16.21 | $16.21 | $13.29 | 9,383 |
2019-06-11 | $16.25 | $16.36 | $16.25 | $16.31 | $13.37 | 8,801 |
2019-06-10 | $16.08 | $16.36 | $16.08 | $16.26 | $13.33 | 11,122 |
2019-06-07 | $16.03 | $16.13 | $16.03 | $16.09 | $13.19 | 771 |
2019-06-06 | $16.12 | $16.14 | $15.93 | $16.05 | $13.16 | 952 |
2019-06-05 | $16.07 | $16.20 | $16.02 | $16.08 | $13.18 | 5,077 |
2019-06-04 | $16.13 | $16.19 | $15.98 | $16.07 | $13.17 | 13,776 |
2019-06-03 | $15.99 | $16.32 | $15.85 | $16.00 | $13.12 | 14,621 |
2019-05-31 | $15.79 | $15.90 | $15.79 | $15.90 | $13.04 | 3,247 |
2019-05-30 | $15.85 | $16.00 | $15.85 | $15.86 | $13.00 | 9,575 |
2019-05-29 | $16.09 | $16.09 | $15.80 | $15.98 | $13.10 | 9,003 |
2019-05-28 | $16.03 | $16.17 | $15.95 | $16.06 | $13.17 | 15,455 |
2019-05-24 | $16.02 | $16.24 | $16.01 | $16.12 | $13.22 | 4,994 |
2019-05-23 | $16.11 | $16.20 | $15.94 | $15.95 | $13.08 | 6,937 |
2019-05-22 | $16.38 | $16.38 | $16.19 | $16.24 | $13.31 | 7,292 |
2019-05-21 | $16.20 | $16.38 | $16.20 | $16.30 | $13.36 | 17,081 |
2019-05-20 | $16.32 | $16.44 | $16.20 | $16.20 | $13.28 | 7,744 |
2019-05-17 | $16.35 | $16.42 | $16.21 | $16.31 | $13.37 | 11,222 |
2019-05-16 | $16.31 | $16.33 | $16.21 | $16.25 | $13.32 | 4,592 |
2019-05-15 | $16.27 | $16.37 | $16.27 | $16.30 | $13.29 | 8,884 |
2019-05-14 | $16.37 | $16.45 | $16.28 | $16.37 | $13.35 | 6,739 |
2019-05-13 | $16.41 | $16.45 | $16.26 | $16.26 | $13.26 | 5,287 |
2019-05-10 | $16.33 | $16.48 | $16.20 | $16.36 | $13.34 | 24,632 |
2019-05-09 | $16.25 | $16.61 | $16.25 | $16.36 | $13.34 | 3,875 |
2019-05-08 | $16.39 | $16.66 | $16.33 | $16.33 | $13.32 | 7,125 |
2019-05-07 | $16.55 | $16.61 | $16.42 | $16.42 | $13.39 | 9,334 |
2019-05-06 | $16.33 | $16.61 | $16.33 | $16.45 | $13.41 | 14,965 |
2019-05-03 | $16.38 | $16.60 | $16.38 | $16.57 | $13.51 | 11,281 |
2019-05-02 | $16.44 | $16.55 | $16.30 | $16.36 | $13.34 | 18,251 |
2019-05-01 | $16.60 | $16.67 | $16.48 | $16.54 | $13.49 | 27,919 |
2019-04-30 | $16.58 | $16.65 | $16.52 | $16.61 | $13.54 | 4,257 |
2019-04-29 | $16.68 | $16.69 | $16.51 | $16.61 | $13.54 | 8,893 |
2019-04-26 | $16.57 | $16.63 | $16.57 | $16.60 | $13.54 | 4,780 |
2019-04-25 | $16.60 | $16.81 | $16.51 | $16.63 | $13.56 | 4,492 |
2019-04-24 | $16.60 | $16.84 | $16.60 | $16.70 | $13.62 | 9,582 |
2019-04-23 | $16.56 | $16.84 | $16.56 | $16.62 | $13.55 | 7,361 |
2019-04-22 | $16.71 | $16.79 | $16.49 | $16.66 | $13.58 | 11,199 |
2019-04-18 | $16.75 | $16.89 | $16.51 | $16.60 | $13.54 | 16,576 |
2019-04-17 | $16.70 | $16.88 | $16.57 | $16.68 | $13.60 | 23,161 |
2019-04-16 | $16.88 | $16.92 | $16.62 | $16.73 | $13.64 | 4,055 |
2019-04-15 | $16.90 | $17.15 | $16.81 | $16.86 | $13.75 | 13,021 |
2019-04-12 | $17.02 | $17.12 | $16.90 | $17.02 | $13.88 | 6,726 |
2019-04-11 | $16.90 | $17.12 | $16.82 | $16.93 | $13.80 | 13,949 |
2019-04-10 | $16.79 | $17.06 | $16.79 | $17.01 | $13.87 | 13,610 |
2019-04-09 | $17.10 | $17.10 | $16.83 | $16.85 | $13.74 | 1,679 |
2019-04-08 | $17.11 | $17.11 | $16.93 | $16.99 | $13.85 | 3,823 |
2019-04-05 | $17.05 | $17.10 | $16.85 | $16.90 | $13.78 | 9,859 |
2019-04-04 | $16.95 | $17.14 | $16.80 | $16.86 | $13.75 | 33,110 |
2019-04-03 | $16.94 | $17.00 | $16.90 | $16.90 | $13.78 | 8,273 |
2019-04-02 | $16.69 | $16.94 | $16.69 | $16.87 | $13.76 | 15,828 |
2019-04-01 | $16.67 | $16.92 | $16.46 | $16.90 | $13.78 | 34,549 |
2019-03-29 | $16.80 | $16.87 | $16.72 | $16.76 | $13.67 | 7,210 |
2019-03-28 | $16.69 | $16.86 | $16.63 | $16.63 | $13.56 | 12,983 |
2019-03-27 | $16.80 | $16.94 | $16.78 | $16.84 | $13.73 | 9,024 |
2019-03-26 | $16.71 | $16.94 | $16.63 | $16.77 | $13.67 | 4,278 |
2019-03-25 | $16.72 | $16.91 | $16.44 | $16.85 | $13.74 | 12,746 |
2019-03-22 | $16.87 | $16.94 | $16.82 | $16.82 | $13.71 | 8,881 |
2019-03-21 | $16.88 | $16.90 | $16.70 | $16.90 | $13.78 | 19,687 |
2019-03-20 | $16.72 | $16.90 | $16.72 | $16.85 | $13.74 | 12,105 |
2019-03-19 | $16.81 | $16.90 | $16.71 | $16.81 | $13.70 | 18,621 |
2019-03-18 | $16.72 | $16.88 | $16.65 | $16.82 | $13.71 | 17,518 |
2019-03-15 | $16.86 | $16.94 | $16.71 | $16.81 | $13.66 | 23,595 |
2019-03-14 | $16.63 | $17.00 | $16.62 | $16.73 | $13.59 | 10,909 |
2019-03-13 | $16.59 | $16.81 | $16.59 | $16.67 | $13.55 | 5,117 |
2019-03-12 | $16.72 | $16.84 | $16.54 | $16.79 | $13.64 | 7,976 |
2019-03-11 | $16.83 | $16.83 | $16.47 | $16.70 | $13.57 | 12,685 |
2019-03-08 | $16.52 | $16.80 | $16.52 | $16.59 | $13.48 | 5,614 |
2019-03-07 | $16.83 | $16.87 | $16.69 | $16.75 | $13.61 | 2,196 |
2019-03-06 | $16.97 | $17.00 | $16.66 | $17.00 | $13.81 | 9,161 |
2019-03-05 | $16.70 | $16.94 | $16.70 | $16.85 | $13.69 | 2,874 |
2019-03-04 | $16.99 | $17.00 | $16.64 | $16.65 | $13.53 | 27,681 |
2019-03-01 | $17.00 | $17.00 | $16.80 | $16.88 | $13.72 | 6,883 |
2019-02-28 | $16.77 | $17.00 | $16.77 | $16.89 | $13.72 | 4,934 |
2019-02-27 | $16.84 | $17.12 | $16.81 | $16.82 | $13.67 | 12,504 |
2019-02-26 | $17.19 | $17.24 | $16.87 | $16.95 | $13.77 | 4,305 |
2019-02-25 | $17.27 | $17.27 | $16.93 | $16.93 | $13.75 | 7,230 |
2019-02-22 | $16.95 | $17.22 | $16.95 | $17.11 | $13.90 | 47,983 |
2019-02-21 | $17.00 | $17.00 | $16.85 | $16.93 | $13.75 | 4,190 |
2019-02-20 | $16.93 | $17.09 | $16.93 | $17.00 | $13.81 | 9,968 |
2019-02-19 | $17.03 | $17.03 | $16.98 | $16.99 | $13.80 | 4,441 |
2019-02-15 | $16.93 | $17.03 | $16.90 | $17.03 | $13.73 | 3,631 |
2019-02-14 | $16.90 | $17.05 | $16.88 | $16.95 | $13.67 | 7,223 |
2019-02-13 | $16.88 | $17.10 | $16.88 | $17.10 | $13.79 | 11,775 |
2019-02-12 | $17.05 | $17.05 | $16.86 | $16.90 | $13.63 | 7,645 |
2019-02-11 | $16.99 | $16.99 | $16.70 | $16.90 | $13.63 | 4,541 |
2019-02-08 | $17.00 | $17.05 | $16.82 | $16.87 | $13.60 | 2,090 |
2019-02-07 | $17.00 | $17.10 | $16.98 | $17.02 | $13.72 | 5,285 |
2019-02-06 | $17.00 | $17.05 | $16.96 | $17.02 | $13.72 | 3,755 |
2019-02-05 | $17.00 | $17.00 | $16.60 | $17.00 | $13.71 | 5,581 |
2019-02-04 | $17.06 | $17.06 | $16.55 | $16.76 | $13.51 | 14,026 |
2019-02-01 | $16.70 | $16.93 | $16.65 | $16.91 | $13.64 | 38,186 |
2019-01-31 | $16.60 | $16.74 | $16.60 | $16.70 | $13.47 | 16,488 |
2019-01-30 | $16.52 | $16.60 | $16.45 | $16.60 | $13.39 | 8,086 |
2019-01-29 | $16.49 | $16.49 | $16.37 | $16.49 | $13.30 | 8,085 |
2019-01-28 | $16.36 | $16.49 | $16.36 | $16.48 | $13.29 | 6,689 |
2019-01-25 | $16.36 | $16.46 | $16.11 | $16.46 | $13.27 | 4,234 |
2019-01-24 | $16.16 | $16.54 | $16.08 | $16.34 | $13.18 | 8,402 |
2019-01-23 | $16.19 | $16.54 | $16.07 | $16.27 | $13.12 | 6,605 |
2019-01-22 | $16.32 | $16.48 | $16.01 | $16.28 | $13.13 | 45,955 |
2019-01-18 | $16.44 | $16.45 | $16.32 | $16.40 | $13.22 | 14,839 |
2019-01-17 | $16.17 | $16.43 | $16.03 | $16.32 | $13.16 | 9,892 |
2019-01-16 | $16.11 | $16.51 | $16.11 | $16.37 | $13.20 | 66,770 |
2019-01-15 | $16.11 | $16.43 | $16.11 | $16.15 | $12.98 | 18,543 |
2019-01-14 | $16.03 | $16.43 | $16.03 | $16.20 | $13.02 | 8,564 |
2019-01-11 | $16.41 | $16.49 | $15.97 | $16.23 | $13.05 | 11,445 |
2019-01-10 | $16.05 | $16.47 | $16.05 | $16.36 | $13.15 | 10,023 |
2019-01-09 | $16.16 | $16.43 | $16.16 | $16.40 | $13.18 | 7,348 |
2019-01-08 | $16.12 | $16.24 | $15.96 | $16.16 | $12.99 | 14,166 |
2019-01-07 | $15.88 | $15.96 | $15.74 | $15.96 | $12.83 | 5,566 |
2019-01-04 | $15.15 | $15.66 | $15.15 | $15.66 | $12.59 | 4,913 |
2019-01-03 | $15.49 | $15.49 | $15.19 | $15.30 | $12.30 | 8,414 |
2019-01-02 | $14.98 | $15.33 | $14.98 | $15.32 | $12.32 | 34,961 |
2018-12-31 | $15.15 | $15.28 | $15.00 | $15.07 | $12.11 | 26,363 |
2018-12-28 | $15.00 | $15.16 | $15.00 | $15.14 | $12.17 | 6,552 |
2018-12-27 | $15.43 | $15.43 | $14.90 | $15.25 | $12.16 | 13,090 |
2018-12-26 | $14.99 | $15.27 | $14.66 | $15.27 | $12.18 | 35,770 |
2018-12-24 | $15.27 | $15.40 | $14.75 | $15.00 | $11.96 | 4,889 |
2018-12-21 | $15.27 | $15.60 | $14.88 | $14.88 | $11.87 | 30,325 |
2018-12-20 | $15.46 | $15.60 | $15.30 | $15.40 | $12.28 | 16,465 |
2018-12-19 | $15.57 | $15.75 | $15.50 | $15.54 | $12.40 | 131,890 |
2018-12-18 | $16.04 | $16.04 | $15.59 | $15.77 | $12.58 | 45,342 |
2018-12-17 | $16.01 | $16.01 | $15.65 | $15.72 | $12.54 | 31,706 |
2018-12-14 | $16.10 | $16.10 | $15.84 | $16.08 | $12.82 | 8,200 |
2018-12-13 | $16.20 | $16.20 | $16.07 | $16.19 | $12.91 | 5,875 |
2018-12-12 | $15.04 | $16.26 | $13.89 | $16.17 | $12.90 | 26,830 |
2018-12-11 | $16.20 | $16.20 | $16.04 | $16.07 | $12.82 | 11,262 |
2018-12-10 | $16.31 | $16.36 | $16.03 | $16.19 | $12.91 | 23,074 |
2018-12-07 | $16.21 | $16.33 | $16.04 | $16.10 | $12.84 | 6,814 |
2018-12-06 | $15.91 | $16.35 | $15.91 | $16.06 | $12.81 | 11,175 |
2018-12-04 | $16.40 | $16.44 | $16.10 | $16.17 | $12.90 | 6,333 |
2018-12-03 | $16.19 | $16.34 | $16.05 | $16.25 | $12.96 | 19,630 |
2018-11-30 | $16.05 | $16.32 | $16.05 | $16.13 | $12.86 | 11,592 |
2018-11-29 | $16.15 | $16.31 | $16.04 | $16.31 | $13.01 | 24,430 |
2018-11-28 | $16.13 | $16.17 | $15.91 | $16.17 | $12.90 | 19,849 |
2018-11-27 | $16.16 | $16.17 | $15.94 | $16.06 | $12.81 | 9,605 |
2018-11-26 | $16.25 | $16.25 | $15.93 | $15.93 | $12.70 | 7,322 |
2018-11-23 | $16.15 | $16.15 | $16.04 | $16.04 | $12.79 | 1,336 |
2018-11-21 | $16.07 | $16.23 | $16.07 | $16.10 | $12.84 | 10,217 |
2018-11-20 | $16.20 | $16.29 | $16.07 | $16.08 | $12.82 | 12,821 |
2018-11-19 | $16.15 | $16.29 | $16.14 | $16.29 | $12.99 | 17,646 |
2018-11-16 | $16.34 | $16.34 | $16.21 | $16.23 | $12.94 | 8,194 |
2018-11-15 | $16.52 | $16.59 | $16.37 | $16.59 | $13.11 | 5,650 |
2018-11-14 | $16.60 | $16.70 | $16.41 | $16.41 | $12.97 | 3,068 |
2018-11-13 | $16.58 | $16.65 | $16.58 | $16.60 | $13.12 | 4,379 |
2018-11-12 | $16.85 | $16.85 | $16.61 | $16.61 | $13.13 | 1,212 |
2018-11-09 | $16.75 | $16.76 | $16.71 | $16.71 | $13.21 | 2,089 |
2018-11-08 | $16.80 | $17.00 | $16.56 | $16.77 | $13.25 | 13,335 |
2018-11-07 | $16.73 | $16.89 | $16.73 | $16.80 | $13.28 | 11,878 |
2018-11-06 | $16.61 | $16.90 | $16.61 | $16.72 | $13.21 | 4,675 |
2018-11-05 | $16.66 | $16.70 | $16.64 | $16.70 | $13.20 | 7,237 |
2018-11-02 | $16.69 | $16.69 | $16.63 | $16.65 | $13.16 | 3,404 |
2018-11-01 | $16.46 | $16.57 | $16.45 | $16.57 | $13.09 | 38,187 |
2018-10-31 | $16.39 | $16.65 | $16.37 | $16.37 | $12.94 | 5,572 |
2018-10-30 | $16.61 | $16.62 | $16.36 | $16.55 | $13.08 | 15,978 |
2018-10-29 | $16.64 | $16.73 | $16.40 | $16.61 | $13.13 | 3,253 |
2018-10-26 | $16.40 | $16.62 | $16.40 | $16.50 | $13.04 | 4,907 |
2018-10-25 | $16.55 | $16.83 | $16.45 | $16.57 | $13.09 | 10,583 |
2018-10-24 | $16.52 | $16.85 | $16.47 | $16.52 | $13.06 | 11,052 |
2018-10-23 | $16.73 | $16.97 | $16.40 | $16.91 | $13.36 | 13,205 |
2018-10-22 | $17.00 | $17.07 | $16.64 | $16.80 | $13.28 | 10,848 |
2018-10-19 | $16.97 | $17.11 | $16.65 | $16.93 | $13.38 | 3,276 |
2018-10-18 | $16.99 | $17.17 | $16.84 | $17.14 | $13.55 | 5,802 |
2018-10-17 | $17.05 | $17.05 | $16.76 | $16.81 | $13.28 | 5,776 |
2018-10-16 | $16.32 | $17.05 | $16.32 | $17.04 | $13.47 | 30,632 |
2018-10-15 | $16.75 | $17.06 | $16.36 | $16.39 | $12.89 | 11,811 |
2018-10-12 | $16.84 | $16.91 | $16.35 | $16.63 | $13.07 | 11,150 |
2018-10-11 | $16.95 | $17.22 | $16.77 | $16.77 | $13.18 | 5,535 |
2018-10-10 | $17.04 | $17.34 | $16.95 | $16.95 | $13.33 | 9,553 |
2018-10-09 | $17.00 | $17.35 | $17.00 | $17.04 | $13.40 | 10,060 |
2018-10-08 | $17.10 | $17.16 | $17.00 | $17.02 | $13.38 | 9,679 |
2018-10-05 | $17.10 | $17.27 | $17.10 | $17.10 | $13.44 | 6,906 |
2018-10-04 | $17.33 | $17.44 | $17.10 | $17.11 | $13.45 | 11,328 |
2018-10-03 | $17.27 | $17.43 | $17.27 | $17.43 | $13.70 | 1,572 |
2018-10-02 | $17.29 | $17.35 | $17.22 | $17.22 | $13.54 | 14,640 |
2018-10-01 | $17.40 | $17.40 | $17.32 | $17.35 | $13.64 | 5,040 |
2018-09-28 | $17.37 | $17.41 | $17.33 | $17.37 | $13.66 | 855 |
2018-09-27 | $17.41 | $17.43 | $17.34 | $17.43 | $13.70 | 4,161 |
2018-09-26 | $17.37 | $17.45 | $17.30 | $17.45 | $13.72 | 6,524 |
2018-09-25 | $17.40 | $17.41 | $17.25 | $17.39 | $13.67 | 7,330 |
2018-09-24 | $17.40 | $17.40 | $17.25 | $17.31 | $13.61 | 10,575 |
2018-09-21 | $17.40 | $17.40 | $17.36 | $17.40 | $13.68 | 2,491 |
2018-09-20 | $17.35 | $17.43 | $17.33 | $17.38 | $13.66 | 8,216 |
2018-09-19 | $17.25 | $17.44 | $17.22 | $17.44 | $13.71 | 7,397 |
2018-09-18 | $17.34 | $17.44 | $17.26 | $17.27 | $13.58 | 5,584 |
2018-09-17 | $17.24 | $17.55 | $17.24 | $17.29 | $13.59 | 9,419 |
2018-09-14 | $17.33 | $17.51 | $17.29 | $17.51 | $13.71 | 3,666 |
2018-09-13 | $17.27 | $17.33 | $17.25 | $17.33 | $13.57 | 12,762 |
2018-09-12 | $17.16 | $17.28 | $17.15 | $17.17 | $13.45 | 11,566 |
2018-09-11 | $17.33 | $17.35 | $17.10 | $17.23 | $13.49 | 9,074 |
2018-09-10 | $17.13 | $17.41 | $17.13 | $17.24 | $13.50 | 6,280 |
2018-09-07 | $17.03 | $17.32 | $17.03 | $17.11 | $13.40 | 9,266 |
2018-09-06 | $17.44 | $17.45 | $17.11 | $17.16 | $13.44 | 13,841 |
2018-09-05 | $17.29 | $17.29 | $17.15 | $17.16 | $13.44 | 5,010 |
2018-09-04 | $17.28 | $17.33 | $17.23 | $17.27 | $13.53 | 32,070 |
2018-08-31 | $17.32 | $17.53 | $17.32 | $17.33 | $13.57 | 4,763 |
2018-08-30 | $17.54 | $17.62 | $17.48 | $17.48 | $13.69 | 11,999 |
2018-08-29 | $17.68 | $17.75 | $17.48 | $17.55 | $13.74 | 17,662 |
2018-08-28 | $17.60 | $17.68 | $17.50 | $17.56 | $13.75 | 12,580 |
2018-08-27 | $17.73 | $17.73 | $17.60 | $17.60 | $13.78 | 6,843 |
2018-08-24 | $17.58 | $17.73 | $17.54 | $17.67 | $13.84 | 8,593 |
2018-08-23 | $17.52 | $17.81 | $17.52 | $17.53 | $13.73 | 10,912 |
2018-08-22 | $17.71 | $17.75 | $17.55 | $17.68 | $13.85 | 8,930 |
2018-08-21 | $17.49 | $17.69 | $17.47 | $17.69 | $13.85 | 14,843 |
2018-08-20 | $17.64 | $17.70 | $17.39 | $17.60 | $13.78 | 7,946 |
2018-08-17 | $17.33 | $17.53 | $17.33 | $17.44 | $13.66 | 2,454 |
2018-08-16 | $17.35 | $17.52 | $17.19 | $17.19 | $13.46 | 11,442 |
2018-08-15 | $17.24 | $17.62 | $17.24 | $17.45 | $13.56 | 8,099 |
2018-08-14 | $17.38 | $17.50 | $17.33 | $17.46 | $13.57 | 21,342 |
2018-08-13 | $17.50 | $17.63 | $17.09 | $17.39 | $13.52 | 14,259 |
2018-08-10 | $17.60 | $17.75 | $17.55 | $17.55 | $13.64 | 10,292 |
2018-08-09 | $17.64 | $17.76 | $17.61 | $17.62 | $13.69 | 11,080 |
2018-08-08 | $17.78 | $17.78 | $17.65 | $17.73 | $13.78 | 3,313 |
2018-08-07 | $17.70 | $17.79 | $17.66 | $17.68 | $13.74 | 5,955 |
2018-08-06 | $17.65 | $17.85 | $17.65 | $17.66 | $13.73 | 6,861 |
2018-08-03 | $17.60 | $17.78 | $17.60 | $17.65 | $13.72 | 2,951 |
2018-08-02 | $17.60 | $17.76 | $17.60 | $17.68 | $13.74 | 7,011 |
2018-08-01 | $17.65 | $17.85 | $17.65 | $17.67 | $13.73 | 8,310 |
2018-07-31 | $17.73 | $17.83 | $17.64 | $17.80 | $13.83 | 13,223 |
2018-07-30 | $17.68 | $17.72 | $17.62 | $17.62 | $13.69 | 3,508 |
2018-07-27 | $17.76 | $17.79 | $17.66 | $17.66 | $13.73 | 5,248 |
2018-07-26 | $17.61 | $17.78 | $17.61 | $17.69 | $13.75 | 36,233 |
2018-07-25 | $17.49 | $17.91 | $17.49 | $17.73 | $13.78 | 16,064 |
2018-07-24 | $17.79 | $17.79 | $17.56 | $17.62 | $13.69 | 11,562 |
2018-07-23 | $17.72 | $17.72 | $17.54 | $17.60 | $13.68 | 3,324 |
2018-07-20 | $17.75 | $17.75 | $17.54 | $17.55 | $13.64 | 8,326 |
2018-07-19 | $17.49 | $17.68 | $17.49 | $17.62 | $13.69 | 10,875 |
2018-07-18 | $17.54 | $17.68 | $17.51 | $17.52 | $13.62 | 4,565 |
2018-07-17 | $17.74 | $17.74 | $17.49 | $17.50 | $13.60 | 5,936 |
2018-07-16 | $17.78 | $17.78 | $17.42 | $17.61 | $13.69 | 7,746 |
2018-07-13 | $17.69 | $17.79 | $17.60 | $17.67 | $13.67 | 11,547 |
2018-07-12 | $17.63 | $17.76 | $17.58 | $17.72 | $13.71 | 5,950 |
2018-07-11 | $17.75 | $17.86 | $17.42 | $17.69 | $13.69 | 7,930 |
2018-07-10 | $17.80 | $17.90 | $17.80 | $17.89 | $13.84 | 23,254 |
2018-07-09 | $17.67 | $17.88 | $17.67 | $17.80 | $13.77 | 16,343 |
2018-07-06 | $17.80 | $17.86 | $17.75 | $17.78 | $13.76 | 14,180 |
2018-07-05 | $17.46 | $17.76 | $17.42 | $17.74 | $13.72 | 8,672 |
2018-07-03 | $17.40 | $17.67 | $17.40 | $17.43 | $13.49 | 5,980 |
2018-07-02 | $17.30 | $17.57 | $17.30 | $17.57 | $13.60 | 25,102 |
2018-06-29 | $17.37 | $17.46 | $17.34 | $17.40 | $13.46 | 10,796 |
2018-06-28 | $17.27 | $17.42 | $17.27 | $17.32 | $13.40 | 5,934 |
2018-06-27 | $17.37 | $17.46 | $17.20 | $17.42 | $13.48 | 4,090 |
2018-06-26 | $17.40 | $17.50 | $17.20 | $17.36 | $13.43 | 25,731 |
2018-06-25 | $17.67 | $17.67 | $17.50 | $17.50 | $13.54 | 2,800 |
2018-06-22 | $17.53 | $17.60 | $17.38 | $17.38 | $13.45 | 7,751 |
2018-06-21 | $17.45 | $17.55 | $17.33 | $17.49 | $13.53 | 6,014 |
2018-06-20 | $17.32 | $17.47 | $17.32 | $17.40 | $13.46 | 19,071 |
2018-06-19 | $17.55 | $17.55 | $17.30 | $17.30 | $13.39 | 6,345 |
2018-06-18 | $17.28 | $17.40 | $17.28 | $17.35 | $13.43 | 7,073 |
2018-06-15 | $17.75 | $17.75 | $17.55 | $17.58 | $13.50 | 3,874 |
2018-06-14 | $17.80 | $17.80 | $17.50 | $17.53 | $13.46 | 9,700 |
2018-06-13 | $17.59 | $17.72 | $17.59 | $17.68 | $13.58 | 9,213 |
2018-06-12 | $17.63 | $17.75 | $17.63 | $17.66 | $13.56 | 3,921 |
2018-06-11 | $17.61 | $17.78 | $17.58 | $17.70 | $13.59 | 13,173 |
2018-06-08 | $17.57 | $17.81 | $17.57 | $17.76 | $13.64 | 7,906 |
2018-06-07 | $17.91 | $17.91 | $17.70 | $17.71 | $13.60 | 6,205 |
2018-06-06 | $17.92 | $17.92 | $17.67 | $17.75 | $13.63 | 8,127 |
2018-06-05 | $17.63 | $17.80 | $17.63 | $17.71 | $13.60 | 15,190 |
2018-06-04 | $17.82 | $17.82 | $17.55 | $17.67 | $13.57 | 19,293 |
2018-06-01 | $17.81 | $17.81 | $17.49 | $17.80 | $13.67 | 9,337 |
2018-05-31 | $17.52 | $17.74 | $17.45 | $17.49 | $13.43 | 9,846 |
2018-05-30 | $17.42 | $17.74 | $17.33 | $17.72 | $13.61 | 10,821 |
2018-05-29 | $17.49 | $17.54 | $17.37 | $17.39 | $13.35 | 12,644 |
2018-05-25 | $17.34 | $17.67 | $17.34 | $17.37 | $13.34 | 7,818 |
2018-05-24 | $17.41 | $17.69 | $17.33 | $17.49 | $13.43 | 3,982 |
2018-05-23 | $17.54 | $17.79 | $17.45 | $17.58 | $13.50 | 5,673 |
2018-05-22 | $17.43 | $17.70 | $17.37 | $17.40 | $13.36 | 7,353 |
2018-05-21 | $17.52 | $17.68 | $17.34 | $17.61 | $13.52 | 3,971 |
2018-05-18 | $17.52 | $17.64 | $17.44 | $17.49 | $13.43 | 1,547 |
2018-05-17 | $17.57 | $17.63 | $17.26 | $17.37 | $13.34 | 11,445 |
2018-05-16 | $17.52 | $17.57 | $17.23 | $17.54 | $13.47 | 8,746 |
2018-05-15 | $17.47 | $17.58 | $17.41 | $17.41 | $13.28 | 5,823 |
2018-05-14 | $17.74 | $17.79 | $17.41 | $17.79 | $13.57 | 9,179 |
2018-05-11 | $17.55 | $17.80 | $17.36 | $17.56 | $13.40 | 37,540 |
2018-05-10 | $17.40 | $17.59 | $17.24 | $17.55 | $13.39 | 31,664 |
2018-05-09 | $17.50 | $17.50 | $17.15 | $17.49 | $13.34 | 15,069 |
2018-05-08 | $17.39 | $17.48 | $17.28 | $17.48 | $13.34 | 14,364 |
2018-05-07 | $17.21 | $17.39 | $17.12 | $17.39 | $13.27 | 15,293 |
2018-05-04 | $17.26 | $17.42 | $17.12 | $17.19 | $13.12 | 3,906 |
2018-05-03 | $17.47 | $17.47 | $17.12 | $17.12 | $13.06 | 15,036 |
2018-05-02 | $17.22 | $17.46 | $17.22 | $17.46 | $13.32 | 6,106 |
2018-05-01 | $17.47 | $17.47 | $17.22 | $17.23 | $13.15 | 36,384 |
2018-04-30 | $17.47 | $17.49 | $17.21 | $17.36 | $13.25 | 16,389 |
2018-04-27 | $17.35 | $17.48 | $17.19 | $17.45 | $13.31 | 10,174 |
2018-04-26 | $17.21 | $17.36 | $17.10 | $17.10 | $13.05 | 13,343 |
2018-04-25 | $17.19 | $17.33 | $17.11 | $17.12 | $13.06 | 9,486 |
2018-04-24 | $17.50 | $17.50 | $17.27 | $17.30 | $13.20 | 17,761 |
2018-04-23 | $17.49 | $17.50 | $17.33 | $17.48 | $13.34 | 25,460 |
2018-04-20 | $17.31 | $17.47 | $17.31 | $17.46 | $13.32 | 6,367 |
2018-04-19 | $17.50 | $17.50 | $17.35 | $17.41 | $13.28 | 11,572 |
2018-04-18 | $17.42 | $17.50 | $17.42 | $17.48 | $13.34 | 7,563 |
2018-04-17 | $17.41 | $17.46 | $17.22 | $17.42 | $13.29 | 10,910 |
2018-04-16 | $17.34 | $17.50 | $17.25 | $17.45 | $13.31 | 37,737 |
2018-04-13 | $17.41 | $17.44 | $17.17 | $17.43 | $13.22 | 387,944 |
2018-04-12 | $17.34 | $17.38 | $17.18 | $17.38 | $13.18 | 69,934 |
2018-04-11 | $17.22 | $17.45 | $17.11 | $17.18 | $13.03 | 21,761 |
2018-04-10 | $17.09 | $17.35 | $17.06 | $17.34 | $13.15 | 27,101 |
2018-04-09 | $17.20 | $17.44 | $17.13 | $17.13 | $12.99 | 7,591 |
2018-04-06 | $17.29 | $17.51 | $17.23 | $17.23 | $13.07 | 8,491 |
2018-04-05 | $17.17 | $17.30 | $17.14 | $17.30 | $13.12 | 13,106 |
2018-04-04 | $17.03 | $17.27 | $17.03 | $17.27 | $13.10 | 5,039 |
2018-04-03 | $17.18 | $17.38 | $17.05 | $17.26 | $13.09 | 17,112 |
2018-04-02 | $17.01 | $17.28 | $17.01 | $17.06 | $12.94 | 13,749 |
2018-03-29 | $17.01 | $17.30 | $17.01 | $17.10 | $12.97 | 14,453 |
2018-03-28 | $17.03 | $17.25 | $17.02 | $17.03 | $12.92 | 7,412 |
2018-03-27 | $17.23 | $17.23 | $17.01 | $17.02 | $12.91 | 13,777 |
2018-03-26 | $17.47 | $17.47 | $17.00 | $17.03 | $12.92 | 22,392 |
2018-03-23 | $17.32 | $17.32 | $17.04 | $17.27 | $13.10 | 6,486 |
2018-03-22 | $17.07 | $17.39 | $17.07 | $17.27 | $13.10 | 4,909 |
2018-03-21 | $17.24 | $17.24 | $17.10 | $17.19 | $13.04 | 14,373 |
2018-03-20 | $17.27 | $17.32 | $17.08 | $17.12 | $12.99 | 5,157 |
2018-03-19 | $17.14 | $17.44 | $17.14 | $17.32 | $13.14 | 7,740 |
2018-03-16 | $17.32 | $17.39 | $17.24 | $17.36 | $13.17 | 21,015 |
2018-03-15 | $17.57 | $17.70 | $17.39 | $17.47 | $13.16 | 11,180 |
2018-03-14 | $17.60 | $17.73 | $17.59 | $17.60 | $13.26 | 6,842 |
2018-03-13 | $17.75 | $17.76 | $17.58 | $17.65 | $13.30 | 49,221 |
2018-03-12 | $17.41 | $17.77 | $17.41 | $17.63 | $13.29 | 11,316 |
2018-03-09 | $17.61 | $17.63 | $17.47 | $17.63 | $13.29 | 5,318 |
2018-03-08 | $17.65 | $17.65 | $17.43 | $17.55 | $13.22 | 14,318 |
2018-03-07 | $17.36 | $17.57 | $17.36 | $17.56 | $13.23 | 25,026 |
2018-03-06 | $17.65 | $17.65 | $17.33 | $17.43 | $13.13 | 24,992 |
2018-03-05 | $17.35 | $17.64 | $17.35 | $17.61 | $13.27 | 35,154 |
2018-03-02 | $17.27 | $17.67 | $17.25 | $17.48 | $13.17 | 25,947 |
2018-03-01 | $17.38 | $17.70 | $17.31 | $17.40 | $13.11 | 88,726 |
2018-02-28 | $17.50 | $17.72 | $17.50 | $17.51 | $13.19 | 16,372 |
2018-02-27 | $17.55 | $17.98 | $17.52 | $17.53 | $13.21 | 17,202 |
2018-02-26 | $17.83 | $17.85 | $17.38 | $17.74 | $13.37 | 41,227 |
2018-02-23 | $17.54 | $17.77 | $17.54 | $17.61 | $13.27 | 16,967 |
2018-02-22 | $17.60 | $17.76 | $17.38 | $17.47 | $13.16 | 32,651 |
2018-02-21 | $17.77 | $17.81 | $17.60 | $17.66 | $13.31 | 11,836 |
2018-02-20 | $17.60 | $17.85 | $17.60 | $17.72 | $13.35 | 39,246 |
2018-02-16 | $17.72 | $17.96 | $17.60 | $17.81 | $13.42 | 44,063 |
2018-02-15 | $17.76 | $18.25 | $17.54 | $17.94 | $13.43 | 150,814 |
2018-02-14 | $17.83 | $18.00 | $17.42 | $17.98 | $13.46 | 1,184,145 |
2018-02-13 | $17.50 | $17.78 | $17.32 | $17.73 | $13.27 | 23,909 |
2018-02-12 | $17.68 | $17.68 | $17.16 | $17.58 | $13.16 | 15,307 |
2018-02-09 | $17.60 | $17.67 | $16.98 | $17.34 | $12.98 | 41,001 |
2018-02-08 | $17.89 | $17.89 | $17.59 | $17.64 | $13.21 | 10,948 |
2018-02-07 | $17.80 | $17.95 | $17.78 | $17.93 | $13.42 | 28,212 |
2018-02-06 | $17.49 | $18.00 | $17.37 | $17.85 | $13.36 | 17,196 |
2018-02-05 | $18.19 | $18.29 | $17.58 | $17.97 | $13.45 | 19,213 |
2018-02-02 | $18.45 | $18.64 | $18.25 | $18.25 | $13.66 | 13,161 |
2018-02-01 | $18.39 | $18.53 | $18.36 | $18.44 | $13.81 | 27,963 |
2018-01-31 | $18.61 | $18.94 | $18.32 | $18.36 | $13.75 | 15,063 |
2018-01-30 | $18.69 | $18.81 | $18.60 | $18.63 | $13.95 | 14,526 |
2018-01-29 | $18.85 | $18.92 | $18.68 | $18.68 | $13.99 | 18,582 |
2018-01-26 | $18.81 | $19.17 | $18.80 | $18.85 | $14.11 | 22,175 |
2018-01-25 | $19.02 | $19.24 | $18.80 | $18.87 | $14.13 | 24,308 |
2018-01-24 | $18.79 | $19.01 | $18.71 | $18.96 | $14.20 | 30,709 |
2018-01-23 | $18.94 | $18.94 | $18.58 | $18.93 | $14.17 | 55,078 |
2018-01-22 | $18.70 | $18.99 | $18.58 | $18.93 | $14.17 | 24,040 |
2018-01-19 | $18.53 | $18.67 | $18.52 | $18.64 | $13.96 | 16,603 |
2018-01-18 | $18.80 | $18.93 | $18.46 | $18.62 | $13.94 | 127,763 |
2018-01-17 | $18.84 | $18.88 | $18.40 | $18.77 | $14.05 | 45,301 |
2018-01-16 | $18.99 | $18.99 | $18.76 | $18.88 | $14.14 | 25,821 |
2018-01-12 | $18.65 | $18.99 | $18.63 | $18.96 | $14.18 | 18,493 |
2018-01-11 | $18.68 | $18.78 | $18.25 | $18.74 | $14.02 | 15,917 |
2018-01-10 | $18.42 | $18.84 | $18.42 | $18.83 | $14.09 | 29,259 |
2018-01-09 | $18.55 | $18.89 | $18.55 | $18.59 | $13.91 | 28,150 |
2018-01-08 | $18.83 | $18.83 | $18.43 | $18.60 | $13.91 | 24,168 |
2018-01-05 | $18.70 | $18.94 | $18.70 | $18.78 | $14.05 | 27,945 |
2018-01-04 | $18.70 | $18.83 | $18.50 | $18.77 | $14.04 | 30,979 |
2018-01-03 | $18.41 | $18.85 | $18.36 | $18.70 | $13.99 | 127,958 |
2018-01-02 | $18.05 | $18.57 | $18.05 | $18.33 | $13.71 | 1,177,779 |
2017-12-29 | $17.99 | $18.07 | $17.98 | $17.99 | $13.46 | 27,408 |
2017-12-28 | $17.93 | $18.06 | $17.91 | $18.06 | $13.51 | 88,571 |
2017-12-27 | $17.88 | $18.01 | $17.88 | $17.99 | $13.46 | 13,770 |
2017-12-26 | $17.96 | $17.96 | $17.91 | $17.96 | $13.43 | 15,214 |
2017-12-22 | $18.00 | $18.11 | $18.00 | $18.04 | $13.41 | 25,773 |
2017-12-21 | $18.00 | $18.15 | $18.00 | $18.02 | $13.39 | 17,540 |
2017-12-20 | $18.05 | $18.07 | $18.00 | $18.00 | $13.38 | 29,368 |
2017-12-19 | $18.04 | $18.23 | $17.98 | $17.98 | $13.36 | 45,657 |
2017-12-18 | $17.99 | $18.12 | $17.99 | $18.12 | $13.47 | 13,194 |
2017-12-15 | $17.95 | $18.00 | $17.89 | $18.00 | $13.38 | 15,643 |
2017-12-14 | $17.87 | $18.00 | $17.83 | $17.95 | $13.34 | 42,348 |
2017-12-13 | $17.89 | $17.99 | $17.81 | $17.99 | $13.37 | 20,225 |
2017-12-12 | $17.92 | $18.00 | $17.92 | $17.99 | $13.37 | 13,026 |
2017-12-11 | $17.88 | $17.99 | $17.86 | $17.97 | $13.36 | 29,245 |
2017-12-08 | $17.97 | $17.97 | $17.92 | $17.93 | $13.33 | 12,003 |
2017-12-07 | $17.86 | $17.98 | $17.82 | $17.88 | $13.29 | 19,131 |
2017-12-06 | $17.98 | $17.98 | $17.74 | $17.89 | $13.30 | 26,051 |
2017-12-05 | $17.79 | $17.97 | $17.77 | $17.80 | $13.23 | 27,094 |
2017-12-04 | $17.79 | $17.97 | $17.78 | $17.89 | $13.30 | 12,632 |
2017-12-01 | $17.80 | $17.80 | $17.51 | $17.80 | $13.23 | 51,261 |
2017-11-30 | $17.65 | $17.80 | $17.65 | $17.80 | $13.23 | 21,323 |
2017-11-29 | $17.77 | $17.78 | $17.75 | $17.76 | $13.20 | 67,054 |
2017-11-28 | $17.73 | $17.83 | $17.73 | $17.83 | $13.25 | 45,613 |
2017-11-27 | $17.79 | $17.89 | $17.78 | $17.80 | $13.23 | 50,723 |
2017-11-24 | $17.99 | $17.99 | $17.74 | $17.74 | $13.19 | 4,447 |
2017-11-22 | $17.99 | $17.99 | $17.75 | $17.85 | $13.27 | 15,726 |
2017-11-21 | $17.74 | $17.93 | $17.74 | $17.93 | $13.33 | 25,573 |
2017-11-20 | $17.94 | $17.99 | $17.69 | $17.91 | $13.31 | 18,638 |
2017-11-17 | $17.99 | $17.99 | $17.76 | $17.84 | $13.26 | 14,189 |
2017-11-16 | $17.83 | $18.04 | $17.79 | $17.81 | $13.24 | 12,644 |
2017-11-15 | $17.88 | $18.24 | $17.80 | $17.83 | $13.16 | 15,044 |
2017-11-14 | $18.00 | $18.18 | $17.90 | $17.92 | $13.23 | 27,986 |
2017-11-13 | $18.06 | $18.22 | $18.04 | $18.11 | $13.37 | 14,078 |
2017-11-10 | $18.10 | $18.25 | $18.05 | $18.08 | $13.35 | 13,538 |
2017-11-09 | $18.07 | $18.25 | $18.05 | $18.11 | $13.37 | 7,094 |
2017-11-08 | $18.16 | $18.25 | $18.03 | $18.25 | $13.47 | 10,470 |
2017-11-07 | $18.07 | $18.32 | $18.07 | $18.16 | $13.41 | 24,965 |
2017-11-06 | $18.09 | $18.31 | $18.03 | $18.22 | $13.45 | 39,080 |
2017-11-03 | $18.09 | $18.15 | $18.08 | $18.15 | $13.40 | 7,173 |
2017-11-02 | $18.12 | $18.14 | $18.11 | $18.13 | $13.39 | 5,262 |
2017-11-01 | $18.22 | $18.22 | $18.01 | $18.14 | $13.39 | 11,596 |
2017-10-31 | $18.00 | $18.14 | $18.00 | $18.14 | $13.39 | 24,310 |
2017-10-30 | $18.09 | $18.13 | $18.00 | $18.02 | $13.30 | 15,660 |
2017-10-27 | $18.01 | $18.26 | $18.00 | $18.09 | $13.36 | 19,774 |
2017-10-26 | $18.26 | $18.30 | $18.00 | $18.00 | $13.29 | 25,457 |
2017-10-25 | $18.05 | $18.14 | $18.01 | $18.09 | $13.36 | 29,978 |
2017-10-24 | $18.30 | $18.39 | $18.16 | $18.25 | $13.47 | 30,611 |
2017-10-23 | $18.21 | $18.36 | $18.16 | $18.24 | $13.47 | 20,105 |
2017-10-20 | $18.36 | $18.49 | $18.21 | $18.22 | $13.45 | 34,888 |
2017-10-19 | $18.41 | $18.56 | $18.36 | $18.37 | $13.56 | 28,225 |
2017-10-18 | $18.20 | $18.55 | $18.20 | $18.42 | $13.60 | 27,040 |
2017-10-17 | $18.39 | $18.56 | $18.26 | $18.42 | $13.60 | 27,810 |
2017-10-16 | $18.42 | $18.67 | $18.34 | $18.49 | $13.65 | 20,423 |
2017-10-13 | $18.56 | $18.61 | $18.37 | $18.60 | $13.67 | 23,674 |
2017-10-12 | $18.48 | $18.57 | $18.34 | $18.57 | $13.65 | 16,679 |
2017-10-11 | $18.37 | $18.49 | $18.26 | $18.48 | $13.58 | 27,513 |
2017-10-10 | $18.44 | $18.44 | $18.25 | $18.39 | $13.51 | 17,008 |
2017-10-09 | $18.37 | $18.43 | $18.23 | $18.37 | $13.50 | 10,259 |
2017-10-06 | $18.41 | $18.41 | $18.24 | $18.37 | $13.50 | 19,488 |
2017-10-05 | $18.48 | $18.49 | $18.35 | $18.42 | $13.54 | 15,610 |
2017-10-04 | $18.41 | $18.47 | $18.32 | $18.41 | $13.53 | 26,842 |
2017-10-03 | $18.35 | $18.49 | $18.26 | $18.29 | $13.44 | 17,302 |
2017-10-02 | $18.39 | $18.39 | $18.23 | $18.38 | $13.51 | 17,424 |
2017-09-29 | $18.33 | $18.40 | $18.23 | $18.29 | $13.44 | 25,066 |
2017-09-28 | $18.27 | $18.47 | $18.12 | $18.20 | $13.38 | 74,458 |
2017-09-27 | $18.32 | $18.47 | $17.75 | $18.24 | $13.40 | 61,442 |
2017-09-26 | $18.31 | $18.47 | $18.26 | $18.38 | $13.51 | 15,375 |
2017-09-25 | $18.35 | $18.44 | $18.27 | $18.29 | $13.44 | 7,406 |
2017-09-22 | $18.27 | $18.43 | $18.27 | $18.36 | $13.49 | 10,642 |
2017-09-21 | $18.26 | $18.40 | $18.26 | $18.39 | $13.51 | 81,013 |
2017-09-20 | $18.50 | $18.50 | $18.31 | $18.41 | $13.53 | 13,818 |
2017-09-19 | $18.42 | $18.52 | $18.26 | $18.39 | $13.51 | 13,876 |
2017-09-18 | $18.44 | $18.44 | $18.26 | $18.37 | $13.50 | 19,797 |
2017-09-15 | $18.46 | $18.53 | $18.45 | $18.50 | $13.53 | 7,854 |
2017-09-14 | $18.43 | $18.51 | $18.36 | $18.45 | $13.49 | 16,575 |
2017-09-13 | $18.36 | $18.42 | $18.35 | $18.36 | $13.43 | 13,562 |
2017-09-12 | $18.33 | $18.41 | $18.26 | $18.29 | $13.38 | 9,745 |
2017-09-11 | $18.29 | $18.43 | $18.25 | $18.40 | $13.46 | 7,857 |
2017-09-08 | $18.37 | $18.43 | $18.24 | $18.34 | $13.41 | 87,379 |
2017-09-07 | $18.44 | $18.44 | $18.31 | $18.35 | $13.42 | 7,779 |
2017-09-06 | $18.27 | $18.41 | $18.27 | $18.41 | $13.46 | 11,148 |
2017-09-05 | $18.44 | $18.45 | $18.25 | $18.25 | $13.35 | 83,390 |
2017-09-01 | $18.39 | $18.39 | $18.23 | $18.26 | $13.35 | 19,614 |
2017-08-31 | $18.21 | $18.39 | $18.10 | $18.38 | $13.44 | 19,984 |
2017-08-30 | $18.10 | $18.25 | $18.10 | $18.11 | $13.24 | 11,276 |
2017-08-29 | $18.10 | $18.25 | $18.05 | $18.11 | $13.24 | 10,286 |
2017-08-28 | $18.20 | $18.24 | $18.01 | $18.03 | $13.19 | 27,558 |
2017-08-25 | $18.07 | $18.22 | $18.01 | $18.21 | $13.32 | 24,451 |
2017-08-24 | $18.13 | $18.15 | $18.05 | $18.14 | $13.27 | 19,016 |
2017-08-23 | $18.03 | $18.14 | $17.90 | $18.11 | $13.24 | 26,192 |
2017-08-22 | $17.98 | $18.15 | $17.91 | $18.12 | $13.25 | 23,279 |
2017-08-21 | $17.96 | $18.12 | $17.95 | $18.00 | $13.16 | 18,416 |
2017-08-18 | $17.99 | $18.10 | $17.88 | $17.95 | $13.13 | 28,052 |
2017-08-17 | $18.02 | $18.18 | $17.89 | $17.89 | $13.08 | 36,615 |
2017-08-16 | $18.06 | $18.21 | $17.91 | $18.02 | $13.18 | 27,718 |
2017-08-15 | $18.23 | $18.47 | $18.11 | $18.21 | $13.21 | 27,271 |
2017-08-14 | $18.25 | $18.30 | $18.12 | $18.20 | $13.20 | 17,346 |
2017-08-11 | $18.16 | $18.37 | $18.00 | $18.17 | $13.18 | 21,900 |
2017-08-10 | $18.28 | $18.31 | $18.19 | $18.26 | $13.25 | 13,810 |
2017-08-09 | $18.29 | $18.33 | $18.26 | $18.32 | $13.29 | 16,829 |
2017-08-08 | $18.34 | $18.37 | $18.18 | $18.26 | $13.25 | 16,127 |
2017-08-07 | $18.32 | $18.41 | $18.30 | $18.41 | $13.35 | 11,554 |
2017-08-04 | $18.30 | $18.42 | $18.26 | $18.30 | $13.28 | 5,666 |
2017-08-03 | $18.31 | $18.56 | $18.23 | $18.23 | $13.22 | 17,251 |
2017-08-02 | $18.32 | $18.53 | $18.24 | $18.24 | $13.23 | 27,673 |
2017-08-01 | $18.40 | $18.57 | $18.21 | $18.29 | $13.27 | 28,345 |
2017-07-31 | $18.38 | $18.48 | $18.15 | $18.39 | $13.34 | 22,761 |
2017-07-28 | $18.35 | $18.53 | $18.31 | $18.33 | $13.30 | 13,080 |
2017-07-27 | $18.62 | $18.62 | $18.29 | $18.45 | $13.38 | 7,282 |
2017-07-26 | $18.44 | $18.50 | $18.31 | $18.44 | $13.38 | 8,369 |
2017-07-25 | $18.40 | $18.44 | $18.27 | $18.44 | $13.38 | 15,806 |
2017-07-24 | $18.40 | $18.41 | $18.25 | $18.41 | $13.36 | 41,517 |
2017-07-21 | $18.39 | $18.49 | $18.20 | $18.30 | $13.28 | 8,331 |
2017-07-20 | $18.27 | $18.51 | $18.27 | $18.39 | $13.34 | 13,953 |
2017-07-19 | $18.39 | $18.54 | $18.19 | $18.22 | $13.22 | 9,535 |
2017-07-18 | $18.44 | $18.48 | $18.13 | $18.18 | $13.19 | 12,062 |
2017-07-17 | $18.17 | $18.55 | $18.07 | $18.13 | $13.15 | 22,628 |
2017-07-14 | $18.30 | $18.51 | $18.11 | $18.32 | $13.22 | 12,417 |
2017-07-13 | $18.34 | $18.36 | $18.00 | $18.27 | $13.18 | 12,902 |
2017-07-12 | $18.06 | $18.38 | $18.06 | $18.37 | $13.25 | 28,062 |
2017-07-11 | $18.05 | $18.18 | $18.03 | $18.15 | $13.09 | 11,035 |
2017-07-10 | $18.13 | $18.20 | $18.05 | $18.05 | $13.02 | 10,313 |
2017-07-07 | $18.51 | $18.51 | $18.03 | $18.17 | $13.11 | 12,144 |
2017-07-06 | $18.11 | $18.39 | $18.01 | $18.03 | $13.01 | 17,700 |
2017-07-05 | $18.40 | $18.55 | $18.11 | $18.11 | $13.07 | 24,821 |
2017-07-03 | $18.40 | $18.52 | $18.36 | $18.40 | $13.27 | 11,312 |
2017-06-30 | $18.31 | $18.40 | $18.22 | $18.30 | $13.20 | 30,636 |
2017-06-29 | $18.53 | $18.53 | $18.11 | $18.11 | $13.07 | 9,716 |
2017-06-28 | $18.12 | $18.55 | $18.10 | $18.46 | $13.32 | 21,713 |
2017-06-27 | $18.31 | $18.37 | $18.10 | $18.17 | $13.11 | 12,757 |
2017-06-26 | $18.25 | $18.40 | $18.21 | $18.31 | $13.21 | 34,370 |
2017-06-23 | $17.97 | $18.18 | $17.97 | $18.14 | $13.09 | 21,284 |
2017-06-22 | $17.90 | $18.18 | $17.90 | $18.02 | $13.00 | 24,167 |
2017-06-21 | $18.12 | $18.43 | $17.86 | $17.96 | $12.96 | 26,963 |
2017-06-20 | $18.13 | $18.34 | $18.04 | $18.04 | $13.01 | 10,352 |
2017-06-19 | $18.26 | $18.67 | $18.12 | $18.12 | $13.07 | 12,539 |
2017-06-16 | $18.30 | $18.48 | $18.14 | $18.14 | $13.09 | 15,616 |
2017-06-15 | $18.61 | $18.68 | $18.48 | $18.48 | $13.13 | 16,991 |
2017-06-14 | $18.77 | $18.92 | $18.66 | $18.88 | $13.42 | 12,111 |
2017-06-13 | $18.65 | $18.70 | $18.57 | $18.70 | $13.29 | 17,448 |
2017-06-12 | $18.51 | $18.62 | $18.48 | $18.62 | $13.23 | 13,653 |
2017-06-09 | $18.50 | $18.58 | $18.46 | $18.58 | $13.20 | 12,778 |
2017-06-08 | $18.58 | $18.59 | $18.47 | $18.47 | $13.12 | 6,422 |
2017-06-07 | $18.49 | $18.60 | $18.49 | $18.52 | $13.16 | 9,573 |
2017-06-06 | $18.49 | $18.57 | $18.47 | $18.57 | $13.19 | 13,705 |
2017-06-05 | $18.51 | $18.58 | $18.47 | $18.47 | $13.12 | 14,856 |
2017-06-02 | $18.52 | $18.59 | $18.47 | $18.54 | $13.17 | 6,619 |
2017-06-01 | $18.50 | $18.62 | $18.33 | $18.57 | $13.19 | 21,177 |
2017-05-31 | $18.52 | $18.61 | $18.31 | $18.39 | $13.07 | 20,959 |
2017-05-30 | $18.61 | $18.61 | $18.45 | $18.45 | $13.11 | 13,145 |
2017-05-26 | $18.62 | $18.62 | $18.50 | $18.58 | $13.20 | 9,229 |
2017-05-25 | $18.61 | $18.62 | $18.46 | $18.49 | $13.14 | 13,774 |
2017-05-24 | $18.53 | $18.62 | $18.41 | $18.62 | $13.23 | 20,059 |
2017-05-23 | $18.53 | $18.62 | $18.37 | $18.54 | $13.17 | 26,206 |
2017-05-22 | $18.62 | $18.62 | $18.34 | $18.39 | $13.07 | 17,270 |
2017-05-19 | $18.43 | $18.63 | $18.33 | $18.46 | $13.12 | 11,943 |
2017-05-18 | $18.37 | $18.62 | $18.31 | $18.32 | $13.02 | 31,813 |
2017-05-17 | $18.54 | $18.62 | $18.41 | $18.46 | $13.12 | 13,865 |
2017-05-16 | $18.56 | $18.63 | $18.45 | $18.59 | $13.21 | 20,921 |
2017-05-15 | $18.60 | $18.62 | $18.48 | $18.62 | $13.20 | 10,036 |
2017-05-12 | $18.40 | $18.57 | $18.40 | $18.55 | $13.15 | 12,889 |
2017-05-11 | $18.52 | $18.52 | $18.42 | $18.52 | $13.13 | 15,651 |
2017-05-10 | $18.50 | $18.64 | $18.41 | $18.57 | $13.16 | 23,587 |
2017-05-09 | $18.58 | $18.73 | $18.55 | $18.55 | $13.15 | 5,806 |
2017-05-08 | $18.59 | $18.74 | $18.42 | $18.42 | $13.06 | 11,491 |
2017-05-05 | $18.51 | $18.75 | $18.43 | $18.72 | $13.27 | 11,970 |
2017-05-04 | $18.58 | $18.76 | $18.40 | $18.47 | $13.09 | 21,197 |
2017-05-03 | $18.71 | $18.96 | $18.61 | $18.65 | $13.22 | 13,870 |
2017-05-02 | $18.53 | $19.01 | $18.50 | $18.62 | $13.20 | 34,796 |
2017-05-01 | $18.46 | $18.62 | $18.46 | $18.60 | $13.18 | 20,061 |
2017-04-28 | $18.56 | $18.61 | $18.50 | $18.55 | $13.15 | 4,039 |
2017-04-27 | $18.51 | $18.61 | $18.47 | $18.54 | $13.14 | 15,605 |
2017-04-26 | $18.62 | $18.62 | $18.42 | $18.55 | $13.15 | 17,778 |
2017-04-25 | $18.59 | $18.61 | $18.42 | $18.61 | $13.19 | 17,191 |
2017-04-24 | $18.63 | $18.63 | $18.43 | $18.43 | $13.06 | 32,477 |
2017-04-21 | $18.49 | $18.49 | $18.40 | $18.46 | $13.08 | 8,741 |
2017-04-20 | $18.38 | $18.48 | $18.37 | $18.48 | $13.10 | 26,482 |
2017-04-19 | $18.38 | $18.41 | $18.37 | $18.37 | $13.02 | 6,211 |
2017-04-18 | $18.39 | $18.44 | $18.37 | $18.37 | $13.02 | 12,423 |
2017-04-17 | $18.43 | $18.49 | $18.39 | $18.40 | $13.04 | 21,258 |
2017-04-13 | $18.57 | $18.70 | $18.43 | $18.45 | $13.04 | 70,219 |
2017-04-12 | $18.48 | $18.67 | $18.46 | $18.49 | $13.07 | 44,993 |
2017-04-11 | $18.46 | $18.74 | $18.44 | $18.58 | $13.13 | 42,172 |
2017-04-10 | $18.43 | $18.50 | $18.43 | $18.43 | $13.03 | 22,376 |
2017-04-07 | $18.51 | $18.62 | $18.42 | $18.43 | $13.03 | 24,975 |
2017-04-06 | $18.52 | $18.68 | $18.48 | $18.52 | $13.09 | 13,646 |
2017-04-05 | $18.64 | $18.70 | $18.55 | $18.60 | $13.14 | 11,354 |
2017-04-04 | $18.57 | $18.70 | $18.50 | $18.63 | $13.17 | 22,572 |
2017-04-03 | $18.55 | $18.75 | $18.54 | $18.75 | $13.25 | 18,326 |
2017-03-31 | $18.52 | $18.75 | $18.52 | $18.72 | $13.23 | 17,654 |
2017-03-30 | $18.55 | $18.75 | $18.55 | $18.67 | $13.19 | 13,747 |
2017-03-29 | $18.56 | $18.66 | $18.48 | $18.62 | $13.16 | 17,800 |
2017-03-28 | $18.37 | $18.68 | $18.37 | $18.46 | $13.05 | 28,603 |
2017-03-27 | $18.55 | $18.66 | $18.39 | $18.66 | $13.19 | 10,355 |
2017-03-24 | $18.72 | $18.72 | $18.50 | $18.50 | $13.07 | 7,796 |
2017-03-23 | $18.62 | $18.69 | $18.50 | $18.50 | $13.07 | 7,042 |
2017-03-22 | $18.57 | $18.91 | $18.50 | $18.51 | $13.08 | 19,345 |
2017-03-21 | $18.56 | $18.94 | $18.50 | $18.50 | $13.07 | 14,641 |
2017-03-20 | $18.66 | $18.69 | $18.50 | $18.67 | $13.19 | 14,994 |
2017-03-17 | $18.50 | $18.64 | $18.50 | $18.59 | $13.14 | 34,465 |
2017-03-16 | $18.57 | $18.75 | $18.30 | $18.52 | $13.09 | 25,887 |
2017-03-15 | $18.35 | $18.55 | $18.35 | $18.43 | $12.97 | 6,273 |
2017-03-14 | $18.46 | $18.74 | $18.32 | $18.33 | $12.90 | 32,609 |
2017-03-13 | $18.36 | $18.69 | $18.36 | $18.38 | $12.94 | 29,816 |
2017-03-10 | $18.45 | $18.79 | $18.32 | $18.35 | $12.92 | 96,842 |
2017-03-09 | $18.50 | $18.87 | $18.33 | $18.38 | $12.94 | 57,174 |
2017-03-08 | $18.69 | $18.78 | $18.47 | $18.53 | $13.04 | 89,903 |
2017-03-07 | $18.92 | $18.99 | $18.67 | $18.71 | $13.17 | 57,547 |
2017-03-06 | $18.96 | $18.97 | $18.75 | $18.76 | $13.20 | 63,234 |
2017-03-03 | $18.98 | $19.00 | $18.96 | $18.99 | $13.37 | 7,784 |
2017-03-02 | $19.00 | $19.03 | $18.98 | $18.98 | $13.36 | 26,339 |
2017-03-01 | $18.96 | $19.06 | $18.92 | $19.06 | $13.42 | 26,655 |
2017-02-28 | $19.05 | $19.05 | $18.95 | $18.96 | $13.34 | 29,973 |
2017-02-27 | $19.15 | $19.15 | $18.91 | $19.08 | $13.43 | 96,995 |
2017-02-24 | $19.14 | $19.20 | $19.05 | $19.14 | $13.47 | 35,060 |
2017-02-23 | $19.13 | $19.21 | $19.11 | $19.16 | $13.49 | 28,871 |
2017-02-22 | $19.10 | $19.21 | $19.10 | $19.12 | $13.46 | 28,552 |
2017-02-21 | $19.14 | $19.19 | $19.10 | $19.15 | $13.48 | 56,220 |
2017-02-17 | $19.23 | $19.23 | $19.13 | $19.21 | $13.52 | 25,541 |
2017-02-16 | $19.27 | $19.34 | $19.18 | $19.23 | $13.53 | 70,318 |
2017-02-15 | $19.11 | $19.30 | $19.10 | $19.28 | $13.51 | 26,820 |
2017-02-14 | $19.28 | $19.28 | $19.11 | $19.16 | $13.43 | 17,939 |
2017-02-13 | $19.07 | $19.22 | $19.02 | $19.16 | $13.43 | 18,298 |
2017-02-10 | $19.24 | $19.24 | $19.00 | $19.20 | $13.46 | 18,259 |
2017-02-09 | $19.13 | $19.15 | $19.02 | $19.12 | $13.40 | 12,954 |
2017-02-08 | $19.11 | $19.18 | $19.00 | $19.02 | $13.33 | 81,741 |
2017-02-07 | $19.19 | $19.25 | $19.14 | $19.14 | $13.42 | 15,795 |
2017-02-06 | $19.20 | $19.30 | $19.15 | $19.24 | $13.49 | 16,517 |
2017-02-03 | $19.23 | $19.23 | $19.01 | $19.18 | $13.44 | 38,102 |
2017-02-02 | $19.00 | $19.12 | $19.00 | $19.11 | $13.39 | 38,126 |
2017-02-01 | $18.91 | $19.09 | $18.82 | $19.07 | $13.37 | 18,252 |
2017-01-31 | $19.02 | $19.11 | $18.88 | $19.03 | $13.34 | 74,457 |
2017-01-30 | $19.06 | $19.13 | $18.82 | $19.02 | $13.33 | 99,413 |
2017-01-27 | $19.01 | $19.16 | $18.95 | $18.96 | $13.29 | 58,518 |
2017-01-26 | $19.00 | $19.19 | $19.00 | $19.14 | $13.42 | 13,307 |
2017-01-25 | $19.07 | $19.21 | $18.96 | $19.12 | $13.40 | 37,265 |
2017-01-24 | $18.89 | $19.04 | $18.84 | $18.97 | $13.30 | 13,190 |
2017-01-23 | $18.97 | $19.07 | $18.77 | $18.92 | $13.26 | 25,584 |
2017-01-20 | $19.03 | $19.04 | $18.85 | $18.90 | $13.25 | 9,417 |
2017-01-19 | $18.87 | $19.00 | $18.64 | $18.69 | $13.10 | 158,820 |
2017-01-18 | $19.99 | $19.99 | $18.81 | $19.01 | $13.32 | 164,118 |
2017-01-17 | $18.82 | $19.15 | $18.82 | $19.10 | $13.39 | 27,038 |
2017-01-13 | $18.92 | $18.92 | $18.78 | $18.91 | $13.23 | 18,741 |
2017-01-12 | $18.85 | $18.92 | $18.75 | $18.90 | $13.23 | 9,026 |
2017-01-11 | $18.81 | $18.96 | $18.74 | $18.93 | $13.25 | 14,604 |
2017-01-10 | $18.81 | $18.91 | $18.74 | $18.83 | $13.18 | 43,499 |
2017-01-09 | $18.88 | $18.94 | $18.65 | $18.88 | $13.21 | 6,882 |
2017-01-06 | $18.75 | $18.99 | $18.69 | $18.79 | $13.15 | 92,721 |
2017-01-05 | $18.86 | $18.99 | $18.60 | $18.74 | $13.12 | 81,825 |
2017-01-04 | $18.64 | $18.86 | $18.27 | $18.67 | $13.07 | 218,022 |
2017-01-03 | $18.44 | $18.57 | $18.20 | $18.51 | $12.95 | 41,044 |
2016-12-30 | $18.26 | $18.85 | $18.26 | $18.43 | $12.90 | 101,096 |
2016-12-29 | $18.35 | $18.68 | $18.24 | $18.36 | $12.85 | 92,938 |
2016-12-28 | $18.42 | $18.88 | $18.22 | $18.35 | $12.84 | 153,839 |
2016-12-27 | $18.48 | $18.65 | $18.38 | $18.53 | $12.88 | 23,301 |
2016-12-23 | $18.66 | $18.67 | $18.40 | $18.53 | $12.88 | 123,778 |
2016-12-22 | $18.54 | $18.65 | $18.40 | $18.41 | $12.80 | 45,125 |
2016-12-21 | $18.39 | $18.61 | $18.37 | $18.43 | $12.81 | 33,018 |
2016-12-20 | $18.44 | $18.64 | $18.34 | $18.44 | $12.82 | 39,278 |
2016-12-19 | $18.54 | $18.63 | $18.37 | $18.50 | $12.86 | 75,879 |
2016-12-16 | $18.83 | $18.83 | $18.27 | $18.34 | $12.75 | 63,954 |
2016-12-15 | $18.42 | $18.52 | $18.31 | $18.45 | $12.83 | 72,234 |
2016-12-14 | $18.75 | $18.79 | $18.30 | $18.39 | $12.79 | 63,479 |
2016-12-13 | $18.71 | $18.86 | $18.52 | $18.80 | $13.07 | 134,215 |
2016-12-12 | $18.66 | $18.78 | $18.50 | $18.51 | $12.87 | 46,569 |
2016-12-09 | $18.50 | $18.63 | $18.42 | $18.59 | $12.92 | 40,540 |
2016-12-08 | $18.45 | $18.55 | $18.32 | $18.53 | $12.88 | 84,643 |
2016-12-07 | $18.18 | $18.40 | $18.18 | $18.35 | $12.76 | 171,292 |
2016-12-06 | $18.12 | $18.28 | $18.12 | $18.23 | $12.67 | 18,791 |
2016-12-05 | $17.91 | $18.12 | $17.91 | $18.08 | $12.57 | 75,028 |
2016-12-02 | $17.95 | $17.99 | $17.86 | $17.94 | $12.47 | 33,877 |
2016-12-01 | $18.02 | $18.02 | $17.86 | $17.87 | $12.42 | 100,745 |
2016-11-30 | $17.75 | $17.98 | $17.75 | $17.98 | $12.50 | 49,626 |
2016-11-29 | $17.81 | $17.90 | $17.69 | $17.71 | $12.31 | 63,893 |
2016-11-28 | $17.79 | $17.88 | $17.70 | $17.76 | $12.35 | 37,402 |
2016-11-25 | $18.05 | $18.19 | $17.82 | $17.85 | $12.41 | 7,042 |
2016-11-23 | $17.99 | $17.99 | $17.85 | $17.87 | $12.42 | 23,792 |
2016-11-22 | $18.06 | $18.23 | $17.89 | $18.06 | $12.56 | 17,125 |
2016-11-21 | $17.74 | $18.11 | $17.74 | $17.85 | $12.41 | 19,200 |
2016-11-18 | $17.67 | $17.93 | $17.67 | $17.75 | $12.34 | 19,660 |
2016-11-17 | $18.24 | $18.24 | $17.69 | $17.82 | $12.39 | 32,228 |
2016-11-16 | $17.85 | $18.13 | $17.85 | $17.86 | $12.42 | 55,917 |
2016-11-15 | $18.07 | $18.23 | $17.86 | $18.06 | $12.47 | 30,778 |
2016-11-14 | $17.90 | $18.04 | $17.80 | $17.98 | $12.41 | 159,688 |
2016-11-11 | $17.94 | $18.01 | $17.78 | $17.82 | $12.30 | 28,544 |
2016-11-10 | $18.24 | $18.28 | $17.92 | $17.96 | $12.40 | 28,398 |
2016-11-09 | $17.98 | $18.37 | $17.98 | $18.28 | $12.62 | 8,144 |
2016-11-08 | $18.13 | $18.38 | $18.13 | $18.21 | $12.57 | 6,785 |
2016-11-07 | $18.16 | $18.35 | $18.12 | $18.17 | $12.54 | 64,242 |
2016-11-04 | $18.20 | $18.20 | $18.01 | $18.18 | $12.55 | 14,475 |
2016-11-03 | $18.24 | $18.32 | $18.06 | $18.08 | $12.48 | 22,472 |
2016-11-02 | $18.30 | $18.38 | $18.11 | $18.21 | $12.57 | 34,980 |
2016-11-01 | $18.42 | $18.50 | $18.28 | $18.34 | $12.66 | 13,234 |
2016-10-31 | $18.50 | $18.70 | $18.42 | $18.44 | $12.73 | 21,908 |
2016-10-28 | $18.80 | $18.88 | $18.59 | $18.59 | $12.83 | 9,731 |
2016-10-27 | $18.85 | $18.94 | $18.71 | $18.82 | $12.99 | 25,323 |
2016-10-26 | $18.78 | $18.95 | $18.78 | $18.90 | $13.05 | 11,863 |
2016-10-25 | $19.05 | $19.06 | $18.84 | $18.88 | $13.03 | 15,882 |
2016-10-24 | $19.11 | $19.11 | $18.88 | $18.89 | $13.04 | 10,852 |
2016-10-21 | $18.99 | $19.08 | $18.85 | $18.99 | $13.11 | 15,924 |
2016-10-20 | $19.05 | $19.10 | $19.02 | $19.09 | $13.18 | 8,531 |
2016-10-19 | $18.93 | $19.03 | $18.84 | $18.89 | $13.04 | 18,683 |
2016-10-18 | $18.72 | $18.89 | $18.72 | $18.75 | $12.94 | 12,727 |
2016-10-17 | $18.84 | $18.84 | $18.69 | $18.72 | $12.92 | 13,114 |
2016-10-14 | $18.78 | $18.98 | $18.73 | $18.75 | $12.89 | 17,222 |
2016-10-13 | $18.87 | $18.87 | $18.74 | $18.74 | $12.88 | 12,713 |
2016-10-12 | $18.87 | $18.90 | $18.78 | $18.81 | $12.93 | 10,691 |
2016-10-11 | $19.02 | $19.02 | $18.85 | $18.87 | $12.97 | 16,043 |
2016-10-10 | $18.96 | $19.11 | $18.85 | $19.00 | $13.06 | 11,785 |
2016-10-07 | $18.87 | $18.96 | $18.80 | $18.85 | $12.96 | 5,902 |
2016-10-06 | $18.94 | $19.06 | $18.80 | $19.01 | $13.07 | 12,341 |
2016-10-05 | $18.99 | $19.12 | $18.94 | $19.05 | $13.10 | 22,930 |
2016-10-04 | $19.10 | $19.13 | $19.00 | $19.01 | $13.07 | 11,095 |
2016-10-03 | $19.00 | $19.17 | $19.00 | $19.07 | $13.11 | 10,850 |
2016-09-30 | $19.04 | $19.32 | $19.04 | $19.09 | $13.12 | 34,013 |
2016-09-29 | $19.24 | $19.35 | $19.07 | $19.15 | $13.16 | 8,350 |
2016-09-28 | $18.89 | $19.17 | $18.89 | $19.17 | $13.18 | 7,247 |
2016-09-27 | $19.10 | $19.15 | $18.91 | $18.97 | $13.04 | 53,049 |
2016-09-26 | $19.10 | $19.23 | $19.10 | $19.12 | $13.14 | 12,673 |
2016-09-23 | $19.22 | $19.26 | $19.10 | $19.19 | $13.19 | 21,762 |
2016-09-22 | $19.21 | $19.32 | $19.10 | $19.22 | $13.21 | 10,922 |
2016-09-21 | $18.81 | $18.97 | $18.80 | $18.94 | $13.02 | 48,397 |
2016-09-20 | $19.05 | $19.05 | $18.83 | $18.84 | $12.95 | 15,111 |
2016-09-19 | $18.86 | $19.08 | $18.79 | $19.00 | $13.06 | 27,389 |
2016-09-16 | $18.95 | $19.04 | $18.84 | $18.85 | $12.96 | 18,394 |
2016-09-15 | $19.05 | $19.21 | $19.00 | $19.00 | $12.99 | 58,504 |
2016-09-14 | $19.12 | $19.28 | $18.90 | $18.91 | $12.92 | 32,005 |
2016-09-13 | $19.34 | $19.34 | $18.96 | $18.97 | $12.96 | 109,428 |
2016-09-12 | $19.19 | $19.44 | $19.19 | $19.43 | $13.28 | 88,391 |
2016-09-09 | $19.65 | $19.68 | $19.42 | $19.42 | $13.27 | 22,763 |
2016-09-08 | $19.63 | $19.85 | $19.63 | $19.73 | $13.48 | 38,678 |
2016-09-07 | $19.56 | $19.75 | $19.53 | $19.71 | $13.47 | 124,117 |
2016-09-06 | $19.38 | $19.59 | $19.38 | $19.59 | $13.39 | 8,475 |
2016-09-02 | $19.37 | $19.37 | $19.25 | $19.37 | $13.24 | 20,211 |
2016-09-01 | $19.27 | $19.36 | $19.18 | $19.29 | $13.18 | 171,976 |
2016-08-31 | $19.38 | $19.38 | $19.13 | $19.28 | $13.18 | 15,018 |
2016-08-30 | $19.17 | $19.38 | $19.17 | $19.35 | $13.22 | 12,096 |
2016-08-29 | $19.21 | $19.36 | $19.12 | $19.23 | $13.14 | 20,456 |
2016-08-26 | $19.35 | $19.45 | $19.14 | $19.18 | $13.11 | 16,773 |
2016-08-25 | $19.34 | $19.59 | $19.14 | $19.19 | $13.12 | 20,042 |
2016-08-24 | $19.31 | $19.46 | $19.27 | $19.27 | $13.17 | 11,807 |
2016-08-23 | $19.51 | $19.51 | $19.40 | $19.41 | $13.27 | 10,714 |
2016-08-22 | $19.38 | $19.48 | $19.30 | $19.43 | $13.28 | 33,336 |
2016-08-19 | $19.50 | $19.52 | $19.32 | $19.36 | $13.23 | 63,825 |
2016-08-18 | $19.39 | $19.61 | $19.32 | $19.52 | $13.34 | 33,100 |
2016-08-17 | $19.45 | $19.47 | $19.31 | $19.32 | $13.20 | 20,432 |
2016-08-16 | $19.45 | $19.65 | $19.36 | $19.38 | $13.25 | 61,692 |
2016-08-15 | $19.43 | $19.64 | $19.43 | $19.58 | $13.29 | 9,204 |
2016-08-12 | $19.50 | $19.60 | $19.42 | $19.50 | $13.24 | 23,287 |
2016-08-11 | $19.40 | $19.58 | $19.40 | $19.45 | $13.20 | 35,577 |
2016-08-10 | $19.48 | $19.62 | $19.46 | $19.48 | $13.22 | 29,363 |
2016-08-09 | $19.50 | $19.55 | $19.40 | $19.54 | $13.26 | 73,502 |
2016-08-08 | $19.38 | $19.63 | $19.38 | $19.51 | $13.24 | 26,250 |
2016-08-05 | $19.18 | $19.35 | $19.12 | $19.32 | $13.11 | 11,924 |
2016-08-04 | $19.04 | $19.14 | $19.03 | $19.10 | $12.96 | 16,235 |
2016-08-03 | $19.04 | $19.08 | $18.98 | $19.03 | $12.92 | 16,308 |
2016-08-02 | $19.08 | $19.23 | $18.98 | $19.09 | $12.96 | 46,980 |
2016-08-01 | $19.30 | $19.30 | $19.08 | $19.10 | $12.96 | 65,620 |
2016-07-29 | $19.09 | $19.21 | $19.08 | $19.11 | $12.97 | 22,530 |
2016-07-28 | $19.11 | $19.11 | $19.06 | $19.08 | $12.95 | 9,009 |
2016-07-27 | $19.07 | $19.20 | $19.06 | $19.07 | $12.94 | 11,285 |
2016-07-26 | $19.15 | $19.19 | $19.06 | $19.07 | $12.94 | 56,987 |
2016-07-25 | $19.17 | $19.18 | $19.00 | $19.14 | $12.99 | 25,931 |
2016-07-22 | $18.97 | $19.17 | $18.97 | $19.16 | $13.00 | 59,256 |
2016-07-21 | $18.92 | $19.21 | $18.92 | $19.08 | $12.95 | 37,512 |
2016-07-20 | $19.06 | $19.23 | $18.98 | $19.07 | $12.94 | 14,399 |
2016-07-19 | $19.13 | $19.17 | $19.02 | $19.10 | $12.97 | 8,858 |
2016-07-18 | $18.93 | $19.30 | $18.93 | $19.23 | $13.05 | 19,920 |
2016-07-15 | $19.04 | $19.16 | $19.04 | $19.12 | $12.93 | 4,640 |
2016-07-14 | $19.17 | $19.20 | $19.09 | $19.14 | $12.95 | 21,617 |
2016-07-13 | $19.06 | $19.24 | $19.04 | $19.14 | $12.95 | 12,233 |
2016-07-12 | $18.92 | $19.18 | $18.92 | $19.11 | $12.93 | 35,082 |
2016-07-11 | $18.76 | $19.00 | $18.76 | $18.87 | $12.76 | 19,942 |
2016-07-08 | $18.68 | $18.88 | $18.68 | $18.84 | $12.74 | 6,686 |
2016-07-07 | $18.62 | $18.64 | $18.50 | $18.53 | $12.53 | 7,425 |
2016-07-06 | $18.32 | $18.55 | $18.32 | $18.52 | $12.53 | 8,342 |
2016-07-05 | $18.52 | $18.66 | $18.50 | $18.55 | $12.55 | 19,834 |
2016-07-01 | $18.66 | $19.00 | $18.55 | $18.71 | $12.66 | 19,707 |
2016-06-30 | $18.65 | $18.76 | $18.53 | $18.66 | $12.62 | 9,604 |
2016-06-29 | $18.52 | $18.70 | $18.52 | $18.62 | $12.59 | 18,860 |
2016-06-28 | $18.20 | $18.28 | $18.11 | $18.15 | $12.28 | 32,139 |
2016-06-27 | $18.05 | $18.14 | $17.74 | $17.84 | $12.07 | 33,957 |
2016-06-24 | $18.10 | $18.50 | $18.10 | $18.23 | $12.33 | 27,070 |
2016-06-23 | $18.56 | $18.81 | $18.55 | $18.78 | $12.70 | 5,854 |
2016-06-22 | $18.73 | $18.73 | $18.44 | $18.58 | $12.57 | 9,739 |
2016-06-21 | $18.46 | $18.64 | $18.46 | $18.55 | $12.55 | 23,920 |
2016-06-20 | $18.45 | $18.67 | $18.45 | $18.60 | $12.58 | 18,616 |
2016-06-17 | $18.31 | $18.33 | $18.16 | $18.28 | $12.36 | 13,020 |
2016-06-16 | $18.30 | $18.47 | $18.05 | $18.21 | $12.32 | 34,259 |
2016-06-15 | $18.39 | $18.68 | $18.31 | $18.32 | $12.31 | 34,985 |
2016-06-14 | $18.52 | $18.59 | $18.21 | $18.24 | $12.26 | 49,827 |
2016-06-13 | $18.50 | $18.77 | $18.46 | $18.76 | $12.61 | 9,651 |
2016-06-10 | $18.98 | $19.08 | $18.60 | $18.63 | $12.52 | 11,851 |
2016-06-09 | $19.00 | $19.36 | $18.93 | $18.96 | $12.74 | 52,938 |
2016-06-08 | $19.19 | $19.29 | $19.11 | $19.17 | $12.88 | 8,769 |
2016-06-07 | $18.99 | $19.22 | $18.91 | $19.09 | $12.83 | 17,378 |
2016-06-06 | $18.45 | $18.97 | $18.45 | $18.90 | $12.70 | 21,309 |
2016-06-03 | $18.53 | $18.80 | $18.50 | $18.54 | $12.46 | 35,580 |
2016-06-02 | $18.42 | $18.63 | $18.36 | $18.59 | $12.49 | 11,816 |
2016-06-01 | $18.33 | $18.51 | $18.33 | $18.40 | $12.37 | 9,604 |
2016-05-31 | $18.59 | $18.59 | $18.34 | $18.48 | $12.42 | 10,496 |
2016-05-27 | $18.41 | $18.67 | $18.32 | $18.33 | $12.32 | 10,644 |
2016-05-26 | $18.36 | $18.50 | $18.36 | $18.43 | $12.39 | 25,888 |
2016-05-25 | $18.26 | $18.54 | $18.26 | $18.37 | $12.35 | 20,792 |
2016-05-24 | $18.26 | $18.26 | $18.11 | $18.17 | $12.21 | 20,334 |
2016-05-23 | $18.27 | $18.40 | $18.05 | $18.05 | $12.13 | 63,406 |
2016-05-20 | $18.07 | $18.38 | $18.07 | $18.15 | $12.20 | 59,197 |
2016-05-19 | $18.17 | $18.20 | $18.01 | $18.18 | $12.22 | 16,827 |
2016-05-18 | $18.26 | $18.47 | $18.15 | $18.20 | $12.23 | 41,830 |
2016-05-17 | $18.39 | $18.50 | $18.31 | $18.39 | $12.36 | 43,279 |
2016-05-16 | $18.22 | $18.67 | $18.22 | $18.46 | $12.41 | 21,304 |
2016-05-13 | $18.60 | $18.60 | $18.31 | $18.31 | $12.21 | 22,902 |
2016-05-12 | $18.76 | $18.78 | $18.48 | $18.54 | $12.36 | 17,200 |
2016-05-11 | $18.45 | $18.68 | $18.42 | $18.55 | $12.37 | 40,992 |
2016-05-10 | $18.50 | $18.82 | $18.43 | $18.48 | $12.32 | 13,134 |
2016-05-09 | $18.56 | $18.68 | $18.33 | $18.48 | $12.32 | 40,252 |
2016-05-06 | $18.75 | $18.76 | $18.53 | $18.56 | $12.38 | 13,002 |
2016-05-05 | $18.84 | $18.88 | $18.55 | $18.61 | $12.41 | 42,471 |
2016-05-04 | $18.63 | $18.68 | $18.50 | $18.60 | $12.40 | 23,746 |
2016-05-03 | $18.76 | $18.80 | $18.56 | $18.68 | $12.46 | 38,383 |
2016-05-02 | $19.22 | $19.29 | $18.87 | $18.91 | $12.61 | 17,842 |
2016-04-29 | $19.24 | $19.34 | $19.02 | $19.07 | $12.72 | 43,418 |
2016-04-28 | $19.19 | $19.43 | $19.01 | $19.02 | $12.69 | 62,934 |
2016-04-27 | $18.87 | $19.21 | $18.87 | $19.21 | $12.81 | 31,745 |
2016-04-26 | $18.75 | $18.88 | $18.70 | $18.84 | $12.57 | 10,415 |
2016-04-25 | $18.78 | $18.90 | $18.65 | $18.80 | $12.54 | 38,777 |
2016-04-22 | $18.47 | $18.74 | $18.47 | $18.72 | $12.48 | 48,081 |
2016-04-21 | $18.65 | $18.65 | $18.49 | $18.57 | $12.38 | 43,978 |
2016-04-20 | $18.33 | $18.64 | $18.28 | $18.61 | $12.41 | 90,695 |
2016-04-19 | $18.10 | $18.52 | $18.10 | $18.51 | $12.34 | 26,422 |
2016-04-18 | $18.01 | $18.25 | $17.97 | $18.14 | $12.10 | 46,323 |
2016-04-15 | $18.16 | $18.28 | $18.11 | $18.18 | $12.05 | 24,148 |
2016-04-14 | $18.32 | $18.72 | $18.13 | $18.17 | $12.05 | 37,180 |
2016-04-13 | $18.33 | $19.14 | $18.14 | $18.38 | $12.19 | 26,968 |
2016-04-12 | $17.79 | $18.33 | $17.79 | $18.33 | $12.15 | 42,112 |
2016-04-11 | $17.61 | $17.91 | $17.61 | $17.83 | $11.82 | 25,368 |
2016-04-08 | $17.48 | $17.62 | $17.48 | $17.62 | $11.68 | 14,146 |
2016-04-07 | $17.46 | $17.46 | $17.22 | $17.25 | $11.44 | 19,505 |
2016-04-06 | $17.35 | $17.50 | $17.31 | $17.36 | $11.51 | 10,280 |
2016-04-05 | $17.35 | $17.35 | $17.20 | $17.25 | $11.44 | 21,130 |
2016-04-04 | $17.67 | $17.67 | $17.48 | $17.62 | $11.68 | 23,900 |
2016-04-01 | $17.70 | $17.70 | $17.40 | $17.59 | $11.66 | 106,744 |
2016-03-31 | $17.74 | $17.78 | $17.64 | $17.74 | $11.76 | 17,986 |
2016-03-30 | $17.41 | $17.72 | $17.41 | $17.66 | $11.71 | 26,378 |
2016-03-29 | $17.20 | $17.44 | $17.16 | $17.44 | $11.56 | 25,424 |
2016-03-28 | $17.47 | $17.50 | $17.32 | $17.37 | $11.52 | 92,246 |
2016-03-24 | $17.15 | $17.35 | $17.15 | $17.34 | $11.50 | 31,580 |
2016-03-23 | $17.68 | $17.73 | $17.34 | $17.43 | $11.56 | 75,701 |
2016-03-22 | $17.61 | $17.75 | $17.61 | $17.67 | $11.72 | 21,247 |
2016-03-21 | $17.51 | $17.74 | $17.51 | $17.62 | $11.68 | 34,052 |
2016-03-18 | $17.68 | $17.78 | $17.59 | $17.62 | $11.68 | 43,910 |
2016-03-17 | $17.49 | $17.71 | $17.33 | $17.71 | $11.74 | 24,098 |
2016-03-16 | $16.99 | $17.28 | $16.99 | $17.28 | $11.46 | 51,764 |
2016-03-15 | $17.29 | $17.37 | $17.14 | $17.16 | $11.28 | 14,701 |
2016-03-14 | $17.49 | $17.49 | $17.34 | $17.45 | $11.47 | 28,243 |
2016-03-11 | $17.47 | $17.49 | $17.39 | $17.44 | $11.47 | 71,731 |
2016-03-10 | $17.22 | $17.38 | $17.13 | $17.19 | $11.30 | 15,662 |
2016-03-09 | $17.08 | $17.32 | $17.08 | $17.17 | $11.29 | 139,506 |
2016-03-08 | $17.49 | $17.49 | $17.04 | $17.04 | $11.20 | 211,746 |
2016-03-07 | $16.97 | $17.61 | $16.97 | $17.43 | $11.46 | 115,445 |
2016-03-04 | $16.94 | $17.15 | $16.83 | $17.06 | $11.22 | 39,030 |
2016-03-03 | $16.50 | $16.84 | $16.50 | $16.77 | $11.03 | 15,807 |
2016-03-02 | $16.50 | $16.50 | $16.36 | $16.43 | $10.80 | 42,313 |
2016-03-01 | $16.20 | $16.48 | $16.16 | $16.37 | $10.76 | 54,384 |
2016-02-29 | $15.87 | $16.16 | $15.87 | $16.07 | $10.57 | 88,830 |
2016-02-26 | $16.02 | $16.02 | $15.83 | $15.95 | $10.49 | 43,555 |
2016-02-25 | $15.86 | $15.87 | $15.65 | $15.80 | $10.39 | 12,562 |
2016-02-24 | $15.67 | $15.81 | $15.50 | $15.74 | $10.35 | 13,227 |
2016-02-23 | $15.89 | $16.00 | $15.69 | $15.74 | $10.35 | 126,744 |
2016-02-22 | $15.64 | $16.00 | $15.50 | $15.85 | $10.42 | 32,197 |
2016-02-19 | $15.67 | $15.69 | $15.52 | $15.65 | $10.29 | 27,818 |
2016-02-18 | $15.70 | $15.85 | $15.64 | $15.70 | $10.32 | 116,702 |
2016-02-17 | $15.44 | $15.81 | $15.44 | $15.69 | $10.32 | 186,850 |
2016-02-16 | $15.52 | $15.52 | $15.25 | $15.41 | $10.13 | 27,746 |
2016-02-12 | $15.35 | $15.50 | $15.29 | $15.38 | $10.01 | 204,525 |
2016-02-11 | $15.27 | $15.34 | $15.03 | $15.14 | $9.85 | 153,874 |
2016-02-10 | $15.50 | $15.54 | $15.32 | $15.32 | $9.97 | 66,355 |
2016-02-09 | $15.60 | $15.60 | $15.26 | $15.36 | $9.99 | 103,521 |
2016-02-08 | $16.02 | $16.02 | $15.57 | $15.62 | $10.16 | 32,337 |
2016-02-05 | $16.17 | $16.26 | $16.00 | $16.06 | $10.45 | 375,358 |
2016-02-04 | $16.07 | $16.37 | $16.07 | $16.09 | $10.47 | 24,773 |
2016-02-03 | $15.93 | $16.21 | $15.92 | $16.17 | $10.52 | 123,925 |
2016-02-02 | $16.11 | $16.11 | $15.79 | $15.93 | $10.36 | 130,750 |
2016-02-01 | $16.26 | $16.29 | $16.12 | $16.27 | $10.59 | 8,483 |
2016-01-29 | $15.99 | $16.23 | $15.99 | $16.19 | $10.53 | 22,688 |
2016-01-28 | $15.92 | $16.08 | $15.85 | $15.99 | $10.40 | 30,283 |
2016-01-27 | $15.71 | $15.95 | $15.68 | $15.82 | $10.29 | 13,184 |
2016-01-26 | $15.61 | $15.81 | $15.46 | $15.73 | $10.23 | 10,659 |
2016-01-25 | $15.55 | $15.72 | $15.46 | $15.52 | $10.10 | 115,614 |
2016-01-22 | $15.23 | $15.71 | $15.23 | $15.53 | $10.10 | 84,568 |
2016-01-21 | $14.66 | $15.28 | $14.65 | $15.00 | $9.76 | 163,110 |
2016-01-20 | $14.96 | $14.96 | $14.44 | $14.79 | $9.62 | 177,335 |
2016-01-19 | $15.37 | $15.43 | $14.98 | $15.07 | $9.80 | 205,615 |
2016-01-15 | $15.68 | $15.82 | $15.15 | $15.37 | $9.98 | 78,111 |
2016-01-14 | $15.80 | $15.99 | $15.59 | $15.79 | $10.25 | 130,922 |
2016-01-13 | $16.04 | $16.15 | $15.74 | $15.81 | $10.27 | 353,005 |
2016-01-12 | $16.24 | $16.42 | $15.96 | $16.07 | $10.43 | 172,782 |
2016-01-11 | $16.39 | $16.54 | $16.12 | $16.17 | $10.50 | 164,279 |
2016-01-08 | $16.49 | $16.69 | $16.38 | $16.40 | $10.65 | 19,606 |
2016-01-07 | $16.67 | $16.75 | $16.49 | $16.49 | $10.71 | 32,661 |
2016-01-06 | $17.01 | $17.02 | $16.80 | $16.85 | $10.94 | 150,101 |
2016-01-05 | $17.26 | $17.26 | $17.10 | $17.18 | $11.15 | 19,121 |
2016-01-04 | $17.17 | $17.34 | $17.03 | $17.15 | $11.14 | 71,789 |
2015-12-31 | $17.03 | $17.22 | $16.93 | $17.16 | $11.14 | 72,684 |
2015-12-30 | $17.37 | $17.37 | $17.08 | $17.12 | $11.12 | 280,413 |
2015-12-29 | $17.32 | $17.54 | $17.21 | $17.26 | $11.21 | 228,954 |
2015-12-28 | $17.51 | $17.60 | $17.27 | $17.38 | $11.19 | 304,887 |
2015-12-24 | $17.45 | $17.68 | $17.38 | $17.48 | $11.26 | 319,308 |
2015-12-23 | $17.12 | $17.43 | $17.10 | $17.43 | $11.23 | 90,334 |
2015-12-22 | $16.96 | $17.14 | $16.93 | $17.10 | $11.01 | 196,867 |
2015-12-21 | $16.93 | $17.05 | $16.87 | $16.90 | $10.89 | 35,618 |
2015-12-18 | $17.04 | $17.22 | $17.02 | $17.03 | $10.97 | 36,013 |
2015-12-17 | $17.25 | $17.29 | $17.05 | $17.11 | $11.02 | 27,730 |
2015-12-16 | $17.25 | $17.35 | $17.03 | $17.28 | $11.13 | 59,236 |
2015-12-15 | $17.30 | $17.33 | $17.13 | $17.32 | $11.16 | 78,593 |
2015-12-14 | $17.27 | $17.34 | $17.03 | $17.14 | $11.04 | 113,403 |
2015-12-11 | $17.66 | $17.66 | $17.18 | $17.20 | $11.08 | 261,858 |
2015-12-10 | $17.96 | $17.98 | $17.61 | $17.68 | $11.39 | 37,093 |
2015-12-09 | $18.00 | $18.08 | $17.80 | $17.96 | $11.57 | 2,318,175 |
2015-12-08 | $17.99 | $18.00 | $17.77 | $17.80 | $11.47 | 54,390 |
2015-12-07 | $18.50 | $18.50 | $17.93 | $18.01 | $11.60 | 63,723 |
2015-12-04 | $18.72 | $18.82 | $18.36 | $18.50 | $11.92 | 51,497 |
2015-12-03 | $18.77 | $19.09 | $18.51 | $18.65 | $12.01 | 36,393 |
2015-12-02 | $18.92 | $18.95 | $18.62 | $18.76 | $12.08 | 152,437 |
2015-12-01 | $19.03 | $19.10 | $18.89 | $19.03 | $12.26 | 72,567 |
2015-11-30 | $18.99 | $19.22 | $18.85 | $18.89 | $12.17 | 37,598 |
2015-11-27 | $19.06 | $19.06 | $18.94 | $19.02 | $12.25 | 16,742 |
2015-11-25 | $19.08 | $19.28 | $18.94 | $19.09 | $12.30 | 43,812 |
2015-11-24 | $18.95 | $19.06 | $18.87 | $19.01 | $12.24 | 74,051 |
2015-11-23 | $19.15 | $19.15 | $18.90 | $18.90 | $12.17 | 39,093 |
2015-11-20 | $19.25 | $19.25 | $18.97 | $19.11 | $12.31 | 41,848 |
2015-11-19 | $19.33 | $19.33 | $19.10 | $19.14 | $12.33 | 126,356 |
2015-11-18 | $19.22 | $19.34 | $18.98 | $19.18 | $12.35 | 152,232 |
2015-11-17 | $19.09 | $19.20 | $19.06 | $19.06 | $12.27 | 23,972 |
2015-11-16 | $19.15 | $19.32 | $19.00 | $19.03 | $12.26 | 174,891 |
2015-11-13 | $19.15 | $19.31 | $19.03 | $19.19 | $12.26 | 167,489 |
2015-11-12 | $19.42 | $19.42 | $19.23 | $19.23 | $12.29 | 22,240 |
2015-11-11 | $19.60 | $19.73 | $19.14 | $19.41 | $12.40 | 174,984 |
2015-11-10 | $19.60 | $19.83 | $19.47 | $19.49 | $12.45 | 165,641 |
2015-11-09 | $19.91 | $20.06 | $19.65 | $19.72 | $12.60 | 254,500 |
2015-11-06 | $20.20 | $20.29 | $19.91 | $19.94 | $12.74 | 85,696 |
2015-11-05 | $20.23 | $20.58 | $20.18 | $20.23 | $12.93 | 330,429 |
2015-11-04 | $20.55 | $20.55 | $20.21 | $20.26 | $12.95 | 37,626 |
2015-11-03 | $20.31 | $20.66 | $20.23 | $20.54 | $13.13 | 350,759 |
2015-11-02 | $20.11 | $20.42 | $20.11 | $20.41 | $13.04 | 27,545 |
2015-10-30 | $19.98 | $20.43 | $19.93 | $20.24 | $12.93 | 76,557 |
2015-10-29 | $20.10 | $20.33 | $19.91 | $20.09 | $12.84 | 64,213 |
2015-10-28 | $20.05 | $20.30 | $19.98 | $20.10 | $12.84 | 272,115 |
2015-10-27 | $20.14 | $20.38 | $19.98 | $20.03 | $12.80 | 165,811 |
2015-10-26 | $20.34 | $20.54 | $20.14 | $20.16 | $12.88 | 192,989 |
2015-10-23 | $20.54 | $20.70 | $20.23 | $20.33 | $12.99 | 179,379 |
2015-10-22 | $20.45 | $20.70 | $20.36 | $20.44 | $13.06 | 312,188 |
2015-10-21 | $20.63 | $20.63 | $20.45 | $20.50 | $13.10 | 149,241 |
2015-10-20 | $20.63 | $20.70 | $20.49 | $20.54 | $13.13 | 125,919 |
2015-10-19 | $20.58 | $20.65 | $20.51 | $20.52 | $13.11 | 27,501 |
2015-10-16 | $20.49 | $20.83 | $20.44 | $20.68 | $13.22 | 259,903 |
2015-10-15 | $20.46 | $20.87 | $20.44 | $20.64 | $13.12 | 56,227 |
2015-10-14 | $20.45 | $20.75 | $20.34 | $20.50 | $13.03 | 203,103 |
2015-10-13 | $20.62 | $20.63 | $20.38 | $20.38 | $12.96 | 55,172 |
2015-10-12 | $20.91 | $20.91 | $20.53 | $20.70 | $13.16 | 16,700 |
2015-10-09 | $20.92 | $21.02 | $20.75 | $20.80 | $13.22 | 21,007 |
2015-10-08 | $20.37 | $20.89 | $20.36 | $20.82 | $13.24 | 323,792 |
2015-10-07 | $20.51 | $20.70 | $20.37 | $20.49 | $13.03 | 214,591 |
2015-10-06 | $19.79 | $20.34 | $19.79 | $20.16 | $12.82 | 107,159 |
2015-10-05 | $19.71 | $19.98 | $19.71 | $19.83 | $12.61 | 19,456 |
2015-10-02 | $18.81 | $19.58 | $18.79 | $19.51 | $12.40 | 351,965 |
2015-10-01 | $19.14 | $19.48 | $18.97 | $19.06 | $12.12 | 128,882 |
2015-09-30 | $18.99 | $19.28 | $18.98 | $19.19 | $12.20 | 242,018 |
2015-09-29 | $19.12 | $19.27 | $18.95 | $18.96 | $12.05 | 114,037 |
2015-09-28 | $19.61 | $19.61 | $19.06 | $19.15 | $12.18 | 201,765 |
2015-09-25 | $19.67 | $19.79 | $19.41 | $19.62 | $12.47 | 39,818 |
2015-09-24 | $19.65 | $19.77 | $19.38 | $19.59 | $12.45 | 256,210 |
2015-09-23 | $19.86 | $19.96 | $19.53 | $19.70 | $12.52 | 76,087 |
2015-09-22 | $19.96 | $20.11 | $19.68 | $19.71 | $12.53 | 128,230 |
2015-09-21 | $20.20 | $20.20 | $19.84 | $20.02 | $12.73 | 79,243 |
2015-09-18 | $19.93 | $20.20 | $19.93 | $20.06 | $12.75 | 332,923 |
2015-09-17 | $20.23 | $20.54 | $19.99 | $20.26 | $12.88 | 261,081 |
2015-09-16 | $19.78 | $20.18 | $19.63 | $20.05 | $12.75 | 33,203 |
2015-09-15 | $19.91 | $20.14 | $19.89 | $20.05 | $12.61 | 43,362 |
2015-09-14 | $20.00 | $20.23 | $20.00 | $20.01 | $12.58 | 23,024 |
2015-09-11 | $20.20 | $20.45 | $20.07 | $20.11 | $12.65 | 183,290 |
2015-09-10 | $20.37 | $20.37 | $20.04 | $20.27 | $12.75 | 124,895 |
2015-09-09 | $20.33 | $20.55 | $20.19 | $20.24 | $12.73 | 26,648 |
2015-09-08 | $20.25 | $20.67 | $20.17 | $20.25 | $12.73 | 47,783 |
2015-09-04 | $20.28 | $20.31 | $20.01 | $20.09 | $12.63 | 108,748 |
2015-09-03 | $20.18 | $20.44 | $20.15 | $20.29 | $12.76 | 40,475 |
Arrow Dow Jones Global Yield ETF (GYLD) News Headlines
Recent Arrow Dow Jones Global Yield ETF (GYLD) News
Similar Companies to Arrow Dow Jones Global Yield ETF (GYLD) 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 | -- | -- | -- |