iShares U.S. Oil Equipment & Services ETF (IEZ) Exchange: NYSE ARCA
Data as of April 26, 2024
$23.06 ($0.11) 0.48%
iShares U.S. Oil Equipment & Services ETF - Daily Information
Click for more stock information on iShares U.S. Oil Equipment & Services ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $23.02 |
Previous Close | $23.06 |
High | $23.18 |
Low | $22.82 |
Adjusted Open | $23.02 |
Previous Adjusted Close | $23.06 |
Adjusted High | $23.18 |
Adjusted Low | $22.82 |
About iShares U.S. Oil Equipment & Services ETF (IEZ)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Oil Equipment & Services Index (the “Underlying Index”), which measures the performance of the oil equipment and services sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are suppliers of equipment or services to oil fields and offshore platforms, such as drilling, exploration, seismic information services and platform construction. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy, oil and gas, and oil and gas equipment and services industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Oil Equipment & Services ETF (IEZ)
Historical Stock Data for iShares U.S. Oil Equipment & Services ETF (IEZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $23.02 | $23.18 | $22.82 | $23.06 | $23.06 | 110,788 |
2024-04-25 | $22.76 | $23.04 | $22.58 | $22.95 | $22.95 | 171,304 |
2024-04-24 | $22.87 | $23.11 | $22.65 | $22.87 | $22.87 | 100,426 |
2024-04-23 | $22.67 | $23.01 | $22.47 | $22.96 | $22.96 | 121,030 |
2024-04-22 | $22.61 | $22.96 | $22.29 | $22.68 | $22.68 | 102,600 |
2024-04-19 | $22.40 | $22.86 | $22.30 | $22.76 | $22.76 | 143,179 |
2024-04-18 | $22.83 | $23.04 | $22.59 | $22.67 | $22.67 | 97,840 |
2024-04-17 | $22.89 | $23.14 | $22.59 | $22.59 | $22.59 | 95,197 |
2024-04-16 | $23.10 | $23.13 | $22.69 | $22.91 | $22.91 | 120,758 |
2024-04-15 | $23.68 | $23.86 | $23.17 | $23.21 | $23.21 | 115,884 |
2024-04-12 | $24.32 | $24.51 | $23.45 | $23.55 | $23.55 | 205,304 |
2024-04-11 | $24.45 | $24.45 | $23.91 | $24.19 | $24.19 | 196,184 |
2024-04-10 | $24.03 | $24.51 | $24.02 | $24.39 | $24.39 | 144,633 |
2024-04-09 | $24.47 | $24.57 | $24.14 | $24.25 | $24.25 | 120,607 |
2024-04-08 | $24.83 | $24.85 | $24.34 | $24.36 | $24.36 | 131,866 |
2024-04-05 | $24.33 | $24.74 | $24.23 | $24.62 | $24.62 | 354,240 |
2024-04-04 | $24.53 | $24.57 | $24.19 | $24.27 | $24.27 | 114,601 |
2024-04-03 | $24.21 | $24.56 | $24.21 | $24.52 | $24.52 | 167,947 |
2024-04-02 | $24.01 | $24.12 | $23.60 | $24.10 | $24.10 | 164,095 |
2024-04-01 | $23.79 | $23.93 | $23.47 | $23.78 | $23.78 | 135,847 |
2024-03-28 | $23.69 | $23.86 | $23.65 | $23.65 | $23.65 | 114,408 |
2024-03-27 | $23.19 | $23.53 | $23.19 | $23.53 | $23.53 | 163,664 |
2024-03-26 | $23.52 | $23.57 | $23.19 | $23.21 | $23.21 | 212,545 |
2024-03-25 | $23.33 | $23.62 | $23.33 | $23.44 | $23.44 | 190,767 |
2024-03-22 | $23.41 | $23.58 | $23.17 | $23.23 | $23.23 | 86,044 |
2024-03-21 | $23.28 | $23.46 | $23.23 | $23.38 | $23.38 | 166,679 |
2024-03-20 | $23.11 | $23.44 | $23.05 | $23.32 | $23.23 | 178,943 |
2024-03-19 | $22.82 | $23.33 | $22.82 | $23.31 | $23.22 | 241,749 |
2024-03-18 | $22.87 | $22.93 | $22.63 | $22.80 | $22.72 | 224,219 |
2024-03-15 | $22.66 | $22.97 | $22.64 | $22.75 | $22.67 | 252,193 |
2024-03-14 | $22.49 | $22.78 | $22.44 | $22.64 | $22.56 | 1,279,357 |
2024-03-13 | $22.26 | $22.59 | $22.17 | $22.45 | $22.37 | 157,235 |
2024-03-12 | $22.08 | $22.10 | $21.85 | $22.07 | $21.99 | 63,974 |
2024-03-11 | $21.65 | $22.09 | $21.57 | $22.07 | $21.99 | 87,922 |
2024-03-08 | $21.81 | $21.91 | $21.52 | $21.69 | $21.69 | 106,680 |
2024-03-07 | $21.43 | $21.84 | $21.43 | $21.81 | $21.81 | 103,804 |
2024-03-06 | $21.58 | $21.68 | $21.27 | $21.40 | $21.40 | 164,100 |
2024-03-05 | $21.14 | $21.43 | $21.10 | $21.31 | $21.31 | 117,613 |
2024-03-04 | $21.52 | $21.55 | $21.18 | $21.21 | $21.21 | 138,302 |
2024-03-01 | $21.04 | $21.57 | $21.04 | $21.43 | $21.43 | 444,534 |
2024-02-29 | $21.02 | $21.28 | $20.72 | $20.81 | $20.81 | 263,815 |
2024-02-28 | $21.00 | $21.16 | $20.74 | $20.84 | $20.84 | 144,640 |
2024-02-27 | $21.12 | $21.20 | $20.93 | $21.04 | $21.04 | 179,566 |
2024-02-26 | $20.97 | $21.20 | $20.92 | $21.02 | $21.02 | 129,089 |
2024-02-23 | $20.94 | $21.16 | $20.72 | $21.08 | $21.08 | 241,445 |
2024-02-22 | $20.96 | $21.27 | $20.92 | $21.18 | $21.18 | 817,565 |
2024-02-21 | $20.74 | $21.11 | $20.74 | $20.99 | $20.99 | 183,589 |
2024-02-20 | $20.73 | $20.82 | $20.56 | $20.67 | $20.67 | 450,206 |
2024-02-16 | $20.84 | $20.97 | $20.62 | $20.82 | $20.82 | 177,163 |
2024-02-15 | $20.35 | $20.95 | $20.35 | $20.86 | $20.86 | 1,845,940 |
2024-02-14 | $20.41 | $20.48 | $20.14 | $20.28 | $20.28 | 196,518 |
2024-02-13 | $20.38 | $20.52 | $19.99 | $20.23 | $20.23 | 532,592 |
2024-02-12 | $20.31 | $20.68 | $20.31 | $20.57 | $20.57 | 250,440 |
2024-02-09 | $20.40 | $20.44 | $20.12 | $20.25 | $20.25 | 134,619 |
2024-02-08 | $20.15 | $20.46 | $20.13 | $20.41 | $20.41 | 749,741 |
2024-02-07 | $20.28 | $20.37 | $20.03 | $20.13 | $20.13 | 175,887 |
2024-02-06 | $20.03 | $20.32 | $19.95 | $20.18 | $20.18 | 418,410 |
2024-02-05 | $19.96 | $19.99 | $19.64 | $19.85 | $19.85 | 198,066 |
2024-02-02 | $20.37 | $20.42 | $20.05 | $20.06 | $20.06 | 357,222 |
2024-02-01 | $20.63 | $20.77 | $20.26 | $20.46 | $20.46 | 224,024 |
2024-01-31 | $20.94 | $20.94 | $20.43 | $20.45 | $20.45 | 475,149 |
2024-01-30 | $20.70 | $21.06 | $20.29 | $20.94 | $20.94 | 399,019 |
2024-01-29 | $21.48 | $21.57 | $21.26 | $21.56 | $21.56 | 116,390 |
2024-01-26 | $21.39 | $21.71 | $21.29 | $21.57 | $21.57 | 131,528 |
2024-01-25 | $21.39 | $21.46 | $20.98 | $21.41 | $21.41 | 183,590 |
2024-01-24 | $20.92 | $21.24 | $20.72 | $21.15 | $21.15 | 227,182 |
2024-01-23 | $20.71 | $21.14 | $20.71 | $20.86 | $20.86 | 194,640 |
2024-01-22 | $20.40 | $20.91 | $20.37 | $20.76 | $20.76 | 225,688 |
2024-01-19 | $20.46 | $20.54 | $20.25 | $20.42 | $20.42 | 497,895 |
2024-01-18 | $20.11 | $20.38 | $20.01 | $20.30 | $20.30 | 292,427 |
2024-01-17 | $19.87 | $20.24 | $19.73 | $20.05 | $20.05 | 399,287 |
2024-01-16 | $20.50 | $20.57 | $20.09 | $20.11 | $20.11 | 158,959 |
2024-01-12 | $20.70 | $20.76 | $20.38 | $20.62 | $20.62 | 82,078 |
2024-01-11 | $20.35 | $20.35 | $20.10 | $20.32 | $20.32 | 350,864 |
2024-01-10 | $20.47 | $20.47 | $20.14 | $20.25 | $20.25 | 217,873 |
2024-01-09 | $21.01 | $21.01 | $20.43 | $20.50 | $20.50 | 1,262,592 |
2024-01-08 | $21.13 | $21.13 | $20.63 | $21.07 | $21.07 | 87,445 |
2024-01-05 | $21.49 | $21.70 | $21.47 | $21.61 | $21.61 | 97,647 |
2024-01-04 | $21.95 | $22.06 | $21.33 | $21.35 | $21.35 | 163,403 |
2024-01-03 | $21.70 | $22.06 | $21.60 | $21.81 | $21.81 | 115,456 |
2024-01-02 | $22.05 | $22.26 | $21.67 | $21.75 | $21.75 | 228,138 |
2023-12-29 | $22.10 | $22.10 | $21.88 | $21.92 | $21.92 | 255,143 |
2023-12-28 | $22.29 | $22.34 | $22.06 | $22.07 | $22.07 | 359,156 |
2023-12-27 | $22.59 | $22.70 | $22.38 | $22.41 | $22.41 | 143,341 |
2023-12-26 | $22.40 | $22.71 | $22.34 | $22.62 | $22.62 | 138,763 |
2023-12-22 | $22.20 | $22.32 | $21.99 | $22.09 | $22.09 | 200,885 |
2023-12-21 | $21.90 | $22.05 | $21.82 | $22.04 | $22.04 | 203,958 |
2023-12-20 | $22.14 | $22.45 | $21.90 | $21.90 | $21.90 | 104,872 |
2023-12-19 | $21.93 | $22.22 | $21.91 | $22.19 | $22.12 | 270,375 |
2023-12-18 | $22.03 | $22.30 | $21.81 | $21.84 | $21.78 | 210,452 |
2023-12-15 | $21.72 | $21.75 | $21.38 | $21.63 | $21.63 | 124,882 |
2023-12-14 | $21.21 | $21.82 | $21.21 | $21.75 | $21.75 | 405,757 |
2023-12-13 | $20.53 | $20.90 | $20.39 | $20.88 | $20.88 | 176,890 |
2023-12-12 | $20.41 | $20.58 | $20.24 | $20.48 | $20.48 | 340,200 |
2023-12-11 | $20.72 | $20.98 | $20.64 | $20.72 | $20.72 | 193,619 |
2023-12-08 | $20.53 | $20.82 | $20.49 | $20.68 | $20.68 | 183,549 |
2023-12-07 | $20.60 | $20.63 | $20.27 | $20.39 | $20.39 | 461,202 |
2023-12-06 | $21.07 | $21.26 | $20.48 | $20.48 | $20.48 | 402,193 |
2023-12-05 | $21.68 | $21.69 | $21.22 | $21.24 | $21.24 | 793,766 |
2023-12-04 | $21.67 | $21.84 | $21.45 | $21.74 | $21.74 | 497,191 |
2023-12-01 | $21.63 | $22.19 | $21.55 | $21.88 | $21.88 | 272,475 |
2023-11-30 | $21.81 | $22.27 | $21.44 | $21.72 | $21.72 | 273,774 |
2023-11-29 | $21.89 | $21.89 | $21.47 | $21.58 | $21.58 | 409,482 |
2023-11-28 | $21.89 | $21.98 | $21.67 | $21.74 | $21.74 | 192,210 |
2023-11-27 | $21.90 | $21.91 | $21.61 | $21.84 | $21.84 | 135,112 |
2023-11-24 | $21.78 | $22.16 | $21.78 | $21.98 | $21.98 | 83,678 |
2023-11-22 | $21.41 | $21.82 | $21.18 | $21.78 | $21.78 | 361,841 |
2023-11-21 | $21.81 | $22.00 | $21.75 | $21.88 | $21.88 | 181,057 |
2023-11-20 | $22.16 | $22.25 | $21.98 | $22.00 | $22.00 | 178,812 |
2023-11-17 | $21.74 | $22.11 | $21.74 | $21.98 | $21.98 | 338,658 |
2023-11-16 | $22.13 | $22.25 | $21.20 | $21.51 | $21.51 | 362,704 |
2023-11-15 | $22.57 | $22.88 | $22.34 | $22.37 | $22.37 | 317,039 |
2023-11-14 | $22.54 | $22.73 | $22.36 | $22.68 | $22.68 | 428,311 |
2023-11-13 | $22.16 | $22.42 | $22.04 | $22.31 | $22.31 | 276,323 |
2023-11-10 | $22.18 | $22.27 | $22.00 | $22.16 | $22.16 | 270,291 |
2023-11-09 | $22.03 | $22.23 | $21.84 | $21.89 | $21.89 | 413,701 |
2023-11-08 | $21.77 | $22.12 | $21.73 | $21.84 | $21.84 | 333,924 |
2023-11-07 | $22.60 | $22.61 | $21.89 | $21.94 | $21.94 | 305,600 |
2023-11-06 | $23.45 | $23.51 | $22.86 | $22.95 | $22.95 | 576,463 |
2023-11-03 | $23.55 | $23.66 | $23.23 | $23.32 | $23.32 | 494,151 |
2023-11-02 | $22.87 | $23.46 | $22.85 | $23.41 | $23.41 | 303,107 |
2023-11-01 | $22.72 | $23.10 | $22.58 | $22.77 | $22.77 | 368,632 |
2023-10-31 | $22.70 | $22.87 | $22.39 | $22.60 | $22.60 | 134,941 |
2023-10-30 | $22.82 | $23.03 | $22.41 | $22.71 | $22.71 | 125,269 |
2023-10-27 | $22.77 | $22.85 | $22.40 | $22.70 | $22.70 | 234,545 |
2023-10-26 | $22.76 | $22.99 | $22.46 | $22.72 | $22.72 | 197,986 |
2023-10-25 | $23.17 | $23.17 | $22.68 | $22.89 | $22.89 | 217,301 |
2023-10-24 | $23.51 | $23.58 | $23.18 | $23.22 | $23.22 | 237,766 |
2023-10-23 | $23.43 | $23.63 | $23.17 | $23.49 | $23.49 | 354,655 |
2023-10-20 | $24.00 | $24.08 | $23.16 | $23.61 | $23.61 | 512,013 |
2023-10-19 | $24.04 | $24.42 | $23.71 | $24.11 | $24.11 | 426,984 |
2023-10-18 | $24.40 | $24.57 | $24.13 | $24.22 | $24.22 | 209,881 |
2023-10-17 | $23.75 | $24.39 | $23.75 | $24.27 | $24.27 | 130,213 |
2023-10-16 | $23.99 | $24.08 | $23.69 | $23.89 | $23.89 | 113,533 |
2023-10-13 | $24.02 | $24.08 | $23.73 | $23.90 | $23.90 | 158,421 |
2023-10-12 | $24.03 | $24.03 | $23.34 | $23.57 | $23.57 | 169,551 |
2023-10-11 | $23.49 | $23.81 | $23.31 | $23.78 | $23.78 | 205,756 |
2023-10-10 | $23.66 | $23.81 | $23.52 | $23.68 | $23.68 | 169,159 |
2023-10-09 | $23.32 | $23.72 | $23.25 | $23.60 | $23.60 | 268,616 |
2023-10-06 | $22.43 | $22.87 | $22.20 | $22.65 | $22.65 | 242,078 |
2023-10-05 | $22.28 | $22.75 | $22.28 | $22.40 | $22.40 | 378,143 |
2023-10-04 | $23.27 | $23.27 | $22.39 | $22.50 | $22.50 | 423,726 |
2023-10-03 | $23.36 | $23.62 | $23.31 | $23.59 | $23.59 | 269,535 |
2023-10-02 | $24.04 | $24.06 | $23.28 | $23.50 | $23.50 | 551,770 |
2023-09-29 | $24.88 | $24.88 | $23.97 | $24.04 | $24.04 | 331,794 |
2023-09-28 | $24.94 | $25.08 | $24.65 | $24.83 | $24.83 | 628,999 |
2023-09-27 | $24.60 | $25.08 | $24.45 | $24.96 | $24.96 | 707,202 |
2023-09-26 | $24.20 | $24.49 | $24.16 | $24.23 | $24.23 | 227,812 |
2023-09-25 | $24.09 | $24.61 | $24.08 | $24.54 | $24.47 | 150,137 |
2023-09-22 | $24.16 | $24.36 | $24.11 | $24.18 | $24.18 | 1,314,490 |
2023-09-21 | $24.49 | $24.50 | $23.97 | $23.97 | $23.97 | 2,586,225 |
2023-09-20 | $24.74 | $24.93 | $24.42 | $24.42 | $24.42 | 143,625 |
2023-09-19 | $25.26 | $25.34 | $24.48 | $24.60 | $24.60 | 129,085 |
2023-09-18 | $25.08 | $25.25 | $24.96 | $25.07 | $25.07 | 428,658 |
2023-09-15 | $25.07 | $25.19 | $24.77 | $24.92 | $24.92 | 144,602 |
2023-09-14 | $25.18 | $25.29 | $25.09 | $25.16 | $25.16 | 430,336 |
2023-09-13 | $25.42 | $25.43 | $24.74 | $24.82 | $24.82 | 256,725 |
2023-09-12 | $25.04 | $25.53 | $25.04 | $25.39 | $25.39 | 455,663 |
2023-09-11 | $25.04 | $25.15 | $24.74 | $24.84 | $24.84 | 1,243,850 |
2023-09-08 | $24.84 | $25.10 | $24.76 | $24.79 | $24.79 | 357,404 |
2023-09-07 | $24.82 | $24.95 | $24.64 | $24.78 | $24.78 | 752,963 |
2023-09-06 | $24.72 | $24.99 | $24.60 | $24.85 | $24.85 | 70,050 |
2023-09-05 | $24.86 | $25.18 | $24.73 | $24.73 | $24.73 | 104,122 |
2023-09-01 | $24.29 | $24.70 | $24.26 | $24.58 | $24.58 | 173,754 |
2023-08-31 | $24.07 | $24.07 | $23.72 | $23.96 | $23.96 | 82,482 |
2023-08-30 | $23.88 | $24.11 | $23.82 | $23.96 | $23.96 | 84,634 |
2023-08-29 | $23.60 | $23.88 | $23.38 | $23.76 | $23.76 | 75,652 |
2023-08-28 | $23.28 | $23.77 | $23.28 | $23.59 | $23.59 | 301,401 |
2023-08-25 | $23.40 | $23.40 | $23.03 | $23.19 | $23.19 | 177,371 |
2023-08-24 | $23.30 | $23.59 | $23.18 | $23.20 | $23.20 | 91,912 |
2023-08-23 | $22.97 | $23.61 | $22.82 | $23.51 | $23.51 | 139,487 |
2023-08-22 | $23.51 | $23.52 | $23.20 | $23.25 | $23.25 | 256,780 |
2023-08-21 | $23.82 | $23.89 | $23.28 | $23.50 | $23.50 | 88,043 |
2023-08-18 | $23.22 | $23.71 | $23.10 | $23.68 | $23.68 | 74,350 |
2023-08-17 | $23.83 | $23.90 | $23.39 | $23.42 | $23.42 | 289,479 |
2023-08-16 | $23.60 | $23.92 | $23.47 | $23.50 | $23.50 | 104,739 |
2023-08-15 | $23.72 | $23.77 | $23.46 | $23.60 | $23.60 | 77,705 |
2023-08-14 | $24.10 | $24.10 | $23.84 | $23.98 | $23.98 | 150,099 |
2023-08-11 | $23.89 | $24.31 | $23.89 | $24.21 | $24.21 | 122,029 |
2023-08-10 | $24.15 | $24.34 | $23.76 | $23.94 | $23.94 | 412,584 |
2023-08-09 | $24.07 | $24.51 | $23.96 | $24.14 | $24.14 | 136,587 |
2023-08-08 | $23.23 | $23.86 | $23.01 | $23.84 | $23.84 | 113,985 |
2023-08-07 | $23.86 | $23.94 | $23.56 | $23.71 | $23.71 | 197,387 |
2023-08-04 | $23.98 | $24.09 | $23.77 | $23.80 | $23.80 | 76,397 |
2023-08-03 | $23.66 | $24.11 | $23.63 | $23.89 | $23.89 | 286,784 |
2023-08-02 | $23.67 | $23.72 | $23.28 | $23.66 | $23.66 | 126,351 |
2023-08-01 | $23.73 | $23.85 | $23.45 | $23.82 | $23.82 | 100,553 |
2023-07-31 | $23.71 | $24.00 | $23.71 | $23.93 | $23.93 | 118,067 |
2023-07-28 | $23.26 | $23.54 | $23.13 | $23.52 | $23.52 | 88,908 |
2023-07-27 | $23.70 | $23.75 | $23.04 | $23.13 | $23.13 | 95,759 |
2023-07-26 | $23.36 | $23.64 | $23.35 | $23.54 | $23.54 | 63,878 |
2023-07-25 | $23.33 | $23.66 | $23.23 | $23.55 | $23.55 | 84,582 |
2023-07-24 | $22.94 | $23.46 | $22.94 | $23.41 | $23.41 | 98,158 |
2023-07-21 | $22.76 | $22.96 | $22.56 | $22.90 | $22.90 | 173,801 |
2023-07-20 | $23.12 | $23.20 | $22.73 | $22.88 | $22.88 | 161,647 |
2023-07-19 | $22.91 | $23.27 | $22.86 | $23.04 | $23.04 | 221,340 |
2023-07-18 | $22.65 | $23.23 | $22.61 | $23.07 | $23.07 | 166,311 |
2023-07-17 | $22.24 | $22.67 | $22.24 | $22.57 | $22.57 | 136,640 |
2023-07-14 | $22.60 | $22.60 | $22.30 | $22.41 | $22.41 | 148,443 |
2023-07-13 | $22.64 | $22.88 | $22.48 | $22.74 | $22.74 | 200,027 |
2023-07-12 | $22.68 | $22.76 | $22.43 | $22.56 | $22.56 | 211,956 |
2023-07-11 | $21.82 | $22.45 | $21.75 | $22.41 | $22.41 | 169,489 |
2023-07-10 | $21.41 | $21.69 | $21.35 | $21.69 | $21.69 | 204,237 |
2023-07-07 | $20.02 | $21.57 | $20.02 | $21.49 | $21.49 | 391,444 |
2023-07-06 | $20.06 | $20.28 | $19.74 | $20.14 | $20.14 | 173,006 |
2023-07-05 | $20.47 | $20.50 | $20.16 | $20.27 | $20.27 | 121,403 |
2023-07-03 | $20.11 | $20.41 | $20.11 | $20.28 | $20.28 | 172,127 |
2023-06-30 | $19.91 | $20.30 | $19.88 | $20.12 | $20.12 | 144,475 |
2023-06-29 | $19.56 | $19.78 | $19.44 | $19.78 | $19.78 | 70,920 |
2023-06-28 | $19.39 | $19.57 | $19.08 | $19.43 | $19.43 | 426,288 |
2023-06-27 | $19.20 | $19.57 | $19.11 | $19.45 | $19.45 | 103,518 |
2023-06-26 | $18.71 | $19.36 | $18.71 | $19.20 | $19.20 | 200,497 |
2023-06-23 | $18.65 | $18.75 | $18.42 | $18.74 | $18.74 | 74,728 |
2023-06-22 | $19.02 | $19.07 | $18.81 | $18.96 | $18.96 | 59,495 |
2023-06-21 | $18.89 | $19.46 | $18.84 | $19.25 | $19.25 | 69,539 |
2023-06-20 | $19.04 | $19.04 | $18.65 | $18.99 | $18.99 | 105,048 |
2023-06-16 | $19.49 | $19.52 | $19.18 | $19.24 | $19.24 | 73,991 |
2023-06-15 | $19.10 | $19.52 | $19.10 | $19.38 | $19.38 | 93,338 |
2023-06-14 | $19.45 | $19.50 | $18.86 | $19.06 | $19.06 | 77,554 |
2023-06-13 | $19.15 | $19.75 | $19.15 | $19.23 | $19.23 | 106,592 |
2023-06-12 | $18.90 | $19.18 | $18.76 | $18.81 | $18.81 | 75,054 |
2023-06-09 | $19.35 | $19.61 | $19.18 | $19.29 | $19.29 | 138,152 |
2023-06-08 | $19.49 | $19.62 | $19.18 | $19.41 | $19.41 | 241,392 |
2023-06-07 | $19.04 | $19.57 | $19.04 | $19.49 | $19.49 | 118,212 |
2023-06-06 | $18.43 | $19.01 | $18.35 | $18.90 | $18.89 | 72,054 |
2023-06-05 | $19.32 | $19.32 | $18.58 | $18.69 | $18.68 | 83,200 |
2023-06-02 | $18.51 | $19.25 | $18.39 | $19.03 | $19.02 | 115,395 |
2023-06-01 | $17.24 | $18.23 | $17.24 | $18.10 | $18.09 | 350,897 |
2023-05-31 | $17.50 | $17.56 | $17.18 | $17.22 | $17.21 | 136,224 |
2023-05-30 | $17.77 | $17.90 | $17.58 | $17.89 | $17.88 | 125,605 |
2023-05-26 | $18.36 | $18.44 | $17.98 | $18.13 | $18.12 | 61,737 |
2023-05-25 | $18.38 | $18.39 | $18.01 | $18.22 | $18.21 | 113,840 |
2023-05-24 | $18.58 | $18.84 | $18.41 | $18.68 | $18.67 | 178,271 |
2023-05-23 | $18.64 | $18.74 | $18.42 | $18.52 | $18.51 | 132,873 |
2023-05-22 | $18.16 | $18.63 | $18.16 | $18.50 | $18.49 | 146,864 |
2023-05-19 | $18.26 | $18.33 | $18.04 | $18.16 | $18.16 | 75,497 |
2023-05-18 | $17.65 | $18.11 | $17.48 | $18.06 | $18.06 | 96,576 |
2023-05-17 | $17.52 | $17.88 | $17.39 | $17.80 | $17.80 | 85,340 |
2023-05-16 | $17.74 | $17.78 | $17.31 | $17.32 | $17.32 | 56,700 |
2023-05-15 | $17.73 | $18.03 | $17.66 | $17.83 | $17.83 | 54,110 |
2023-05-12 | $17.74 | $17.93 | $17.52 | $17.63 | $17.63 | 80,406 |
2023-05-11 | $17.85 | $17.85 | $17.44 | $17.59 | $17.59 | 74,961 |
2023-05-10 | $18.47 | $18.47 | $17.94 | $18.13 | $18.13 | 134,851 |
2023-05-09 | $18.16 | $18.55 | $18.10 | $18.36 | $18.36 | 64,737 |
2023-05-08 | $18.58 | $18.71 | $18.24 | $18.28 | $18.28 | 72,147 |
2023-05-05 | $18.37 | $18.50 | $18.21 | $18.26 | $18.26 | 180,419 |
2023-05-04 | $17.75 | $17.87 | $17.43 | $17.77 | $17.77 | 347,375 |
2023-05-03 | $17.66 | $18.00 | $17.63 | $17.68 | $17.68 | 182,762 |
2023-05-02 | $18.88 | $18.88 | $17.87 | $17.95 | $17.95 | 208,579 |
2023-05-01 | $18.96 | $19.29 | $18.89 | $19.15 | $19.15 | 463,675 |
2023-04-28 | $18.74 | $19.33 | $18.74 | $19.22 | $19.22 | 72,580 |
2023-04-27 | $18.64 | $18.96 | $18.48 | $18.82 | $18.82 | 162,896 |
2023-04-26 | $19.12 | $19.38 | $18.66 | $18.76 | $18.76 | 164,276 |
2023-04-25 | $19.68 | $19.72 | $19.04 | $19.19 | $19.19 | 228,411 |
2023-04-24 | $19.41 | $20.15 | $19.41 | $19.97 | $19.97 | 114,129 |
2023-04-21 | $19.90 | $19.90 | $19.29 | $19.45 | $19.45 | 169,713 |
2023-04-20 | $19.82 | $19.93 | $19.57 | $19.81 | $19.81 | 125,242 |
2023-04-19 | $19.89 | $20.21 | $19.72 | $20.12 | $20.12 | 95,850 |
2023-04-18 | $19.98 | $20.22 | $19.84 | $20.10 | $20.10 | 185,161 |
2023-04-17 | $20.14 | $20.29 | $19.89 | $20.05 | $20.05 | 179,931 |
2023-04-14 | $20.25 | $20.39 | $19.96 | $20.18 | $20.18 | 195,534 |
2023-04-13 | $20.19 | $20.36 | $20.08 | $20.18 | $20.18 | 140,407 |
2023-04-12 | $20.14 | $20.28 | $19.81 | $20.11 | $20.11 | 178,904 |
2023-04-11 | $19.82 | $20.14 | $19.60 | $19.99 | $19.99 | 143,231 |
2023-04-10 | $19.45 | $20.01 | $19.45 | $19.68 | $19.68 | 153,484 |
2023-04-06 | $19.75 | $19.76 | $19.42 | $19.44 | $19.44 | 457,800 |
2023-04-05 | $19.80 | $19.93 | $19.47 | $19.74 | $19.74 | 516,975 |
2023-04-04 | $20.63 | $20.63 | $19.58 | $19.82 | $19.82 | 623,827 |
2023-04-03 | $20.40 | $20.87 | $20.28 | $20.49 | $20.49 | 909,785 |
2023-03-31 | $19.17 | $19.41 | $19.08 | $19.32 | $19.32 | 467,072 |
2023-03-30 | $19.51 | $19.51 | $19.01 | $19.09 | $19.09 | 3,788,397 |
2023-03-29 | $19.37 | $19.38 | $19.13 | $19.31 | $19.31 | 362,694 |
2023-03-28 | $18.63 | $19.17 | $18.57 | $19.10 | $19.10 | 385,432 |
2023-03-27 | $18.21 | $18.73 | $17.98 | $18.64 | $18.64 | 293,344 |
2023-03-24 | $17.52 | $17.96 | $17.39 | $17.87 | $17.87 | 747,120 |
2023-03-23 | $18.62 | $18.76 | $17.72 | $17.92 | $17.92 | 644,317 |
2023-03-22 | $19.29 | $19.29 | $18.52 | $18.53 | $18.53 | 1,034,526 |
2023-03-21 | $18.98 | $19.41 | $18.98 | $19.21 | $19.21 | 640,272 |
2023-03-20 | $18.06 | $18.68 | $18.06 | $18.53 | $18.53 | 821,131 |
2023-03-17 | $18.40 | $18.40 | $17.73 | $17.95 | $17.95 | 482,821 |
2023-03-16 | $17.95 | $18.63 | $17.69 | $18.56 | $18.56 | 3,706,610 |
2023-03-15 | $18.88 | $18.90 | $17.94 | $18.35 | $18.35 | 1,065,790 |
2023-03-14 | $19.80 | $20.46 | $19.43 | $19.80 | $19.80 | 384,412 |
2023-03-13 | $19.89 | $20.36 | $19.44 | $19.67 | $19.67 | 650,754 |
2023-03-10 | $21.05 | $21.38 | $20.42 | $20.54 | $20.54 | 374,836 |
2023-03-09 | $22.20 | $22.41 | $21.06 | $21.07 | $21.07 | 389,690 |
2023-03-08 | $22.35 | $22.60 | $21.82 | $22.09 | $22.09 | 230,374 |
2023-03-07 | $22.89 | $22.91 | $22.41 | $22.44 | $22.44 | 205,381 |
2023-03-06 | $22.99 | $23.04 | $22.84 | $22.97 | $22.97 | 191,706 |
2023-03-03 | $22.43 | $23.14 | $22.34 | $23.07 | $23.07 | 187,066 |
2023-03-02 | $22.29 | $22.86 | $22.06 | $22.76 | $22.76 | 215,518 |
2023-03-01 | $21.76 | $22.43 | $21.76 | $22.34 | $22.34 | 206,418 |
2023-02-28 | $22.22 | $22.26 | $21.69 | $21.69 | $21.69 | 195,606 |
2023-02-27 | $21.64 | $22.08 | $21.54 | $22.01 | $22.01 | 183,108 |
2023-02-24 | $20.88 | $21.68 | $20.76 | $21.62 | $21.62 | 172,925 |
2023-02-23 | $21.19 | $21.45 | $20.91 | $21.14 | $21.14 | 249,066 |
2023-02-22 | $21.10 | $21.33 | $20.56 | $20.76 | $20.76 | 279,565 |
2023-02-21 | $21.55 | $21.89 | $21.25 | $21.28 | $21.28 | 291,327 |
2023-02-17 | $22.32 | $22.32 | $21.48 | $21.67 | $21.67 | 326,436 |
2023-02-16 | $22.52 | $23.01 | $22.49 | $22.66 | $22.66 | 374,223 |
2023-02-15 | $22.66 | $22.66 | $22.23 | $22.63 | $22.63 | 209,534 |
2023-02-14 | $22.80 | $23.27 | $22.63 | $22.97 | $22.97 | 502,193 |
2023-02-13 | $22.71 | $23.18 | $22.40 | $23.04 | $23.04 | 277,293 |
2023-02-10 | $22.28 | $22.89 | $22.28 | $22.88 | $22.88 | 204,749 |
2023-02-09 | $22.75 | $22.75 | $22.02 | $22.09 | $22.09 | 209,318 |
2023-02-08 | $22.49 | $22.93 | $22.38 | $22.83 | $22.83 | 394,504 |
2023-02-07 | $22.11 | $22.48 | $21.92 | $22.42 | $22.42 | 376,272 |
2023-02-06 | $21.90 | $22.06 | $21.59 | $21.92 | $21.92 | 150,933 |
2023-02-03 | $21.75 | $22.59 | $21.75 | $21.90 | $21.90 | 410,336 |
2023-02-02 | $22.64 | $22.64 | $21.57 | $21.75 | $21.75 | 324,745 |
2023-02-01 | $22.88 | $23.00 | $22.16 | $22.74 | $22.74 | 766,678 |
2023-01-31 | $22.50 | $22.96 | $22.36 | $22.96 | $22.96 | 221,207 |
2023-01-30 | $22.45 | $22.74 | $22.36 | $22.49 | $22.49 | 202,330 |
2023-01-27 | $22.89 | $23.09 | $22.59 | $22.69 | $22.69 | 205,888 |
2023-01-26 | $22.88 | $22.94 | $22.27 | $22.93 | $22.93 | 206,564 |
2023-01-25 | $22.03 | $22.68 | $21.64 | $22.58 | $22.58 | 345,614 |
2023-01-24 | $22.16 | $22.16 | $21.70 | $22.10 | $22.10 | 210,641 |
2023-01-23 | $22.50 | $22.58 | $22.13 | $22.24 | $22.24 | 204,407 |
2023-01-20 | $22.23 | $22.60 | $21.93 | $22.40 | $22.40 | 454,659 |
2023-01-19 | $21.97 | $22.28 | $21.73 | $22.10 | $22.10 | 228,752 |
2023-01-18 | $23.18 | $23.40 | $22.10 | $22.10 | $22.10 | 308,099 |
2023-01-17 | $22.99 | $23.08 | $22.78 | $23.02 | $23.02 | 163,552 |
2023-01-13 | $22.75 | $22.95 | $22.41 | $22.89 | $22.89 | 344,539 |
2023-01-12 | $22.33 | $23.06 | $22.23 | $22.72 | $22.72 | 555,770 |
2023-01-11 | $22.36 | $22.36 | $21.87 | $22.14 | $22.14 | 393,307 |
2023-01-10 | $21.83 | $22.23 | $21.51 | $22.17 | $22.17 | 189,245 |
2023-01-09 | $21.87 | $22.21 | $21.69 | $21.79 | $21.79 | 562,390 |
2023-01-06 | $21.03 | $21.64 | $21.01 | $21.37 | $21.37 | 929,850 |
2023-01-05 | $20.29 | $20.84 | $20.28 | $20.71 | $20.71 | 243,170 |
2023-01-04 | $19.86 | $20.50 | $19.82 | $20.35 | $20.35 | 283,289 |
2023-01-03 | $21.01 | $21.18 | $19.84 | $20.20 | $20.20 | 291,781 |
2022-12-30 | $20.83 | $21.26 | $20.83 | $21.20 | $21.20 | 304,480 |
2022-12-29 | $20.47 | $21.11 | $20.41 | $21.03 | $21.03 | 152,210 |
2022-12-28 | $21.06 | $21.07 | $20.37 | $20.53 | $20.53 | 282,965 |
2022-12-27 | $21.12 | $21.29 | $20.94 | $21.13 | $21.13 | 222,042 |
2022-12-23 | $20.58 | $21.02 | $20.39 | $21.01 | $21.01 | 285,694 |
2022-12-22 | $20.89 | $20.90 | $19.82 | $20.27 | $20.27 | 237,411 |
2022-12-21 | $20.77 | $20.92 | $20.44 | $20.83 | $20.83 | 377,865 |
2022-12-20 | $19.65 | $20.44 | $19.65 | $20.36 | $20.36 | 266,474 |
2022-12-19 | $19.80 | $20.02 | $19.46 | $19.62 | $19.62 | 204,673 |
2022-12-16 | $19.34 | $19.63 | $19.23 | $19.59 | $19.59 | 324,507 |
2022-12-15 | $19.82 | $20.01 | $19.57 | $19.94 | $19.94 | 179,267 |
2022-12-14 | $20.35 | $20.38 | $19.85 | $20.04 | $20.04 | 391,179 |
2022-12-13 | $19.82 | $20.30 | $19.76 | $20.23 | $20.23 | 1,144,157 |
2022-12-12 | $18.66 | $19.46 | $18.66 | $19.36 | $19.32 | 1,654,085 |
2022-12-09 | $19.50 | $19.69 | $18.56 | $18.58 | $18.54 | 370,082 |
2022-12-08 | $19.94 | $20.13 | $19.36 | $19.47 | $19.43 | 424,038 |
2022-12-07 | $20.05 | $20.26 | $19.41 | $19.45 | $19.41 | 400,702 |
2022-12-06 | $20.16 | $20.58 | $19.86 | $20.00 | $19.96 | 286,664 |
2022-12-05 | $21.51 | $21.61 | $20.15 | $20.25 | $20.21 | 637,893 |
2022-12-02 | $20.70 | $21.33 | $20.70 | $21.28 | $21.24 | 412,264 |
2022-12-01 | $21.23 | $21.47 | $20.88 | $20.89 | $20.85 | 2,140,543 |
2022-11-30 | $20.85 | $20.98 | $20.47 | $20.96 | $20.92 | 910,460 |
2022-11-29 | $20.37 | $20.66 | $20.31 | $20.55 | $20.51 | 995,104 |
2022-11-28 | $19.85 | $20.44 | $19.77 | $20.08 | $20.04 | 1,085,122 |
2022-11-25 | $20.67 | $20.79 | $20.49 | $20.52 | $20.48 | 245,026 |
2022-11-23 | $20.84 | $21.04 | $20.43 | $20.72 | $20.68 | 424,550 |
2022-11-22 | $20.96 | $21.33 | $20.88 | $21.27 | $21.23 | 784,973 |
2022-11-21 | $20.49 | $20.73 | $19.49 | $20.64 | $20.60 | 1,714,084 |
2022-11-18 | $20.95 | $21.20 | $20.48 | $21.14 | $21.10 | 1,042,102 |
2022-11-17 | $20.94 | $21.33 | $20.83 | $21.31 | $21.27 | 372,496 |
2022-11-16 | $21.73 | $21.81 | $21.32 | $21.40 | $21.36 | 851,789 |
2022-11-15 | $21.70 | $21.99 | $21.41 | $21.93 | $21.89 | 563,484 |
2022-11-14 | $21.78 | $22.18 | $21.50 | $21.52 | $21.48 | 501,247 |
2022-11-11 | $21.68 | $22.18 | $21.68 | $21.90 | $21.86 | 309,539 |
2022-11-10 | $21.26 | $21.34 | $20.82 | $21.22 | $21.18 | 735,399 |
2022-11-09 | $21.59 | $21.59 | $20.67 | $20.75 | $20.71 | 1,087,636 |
2022-11-08 | $21.95 | $22.03 | $21.61 | $21.91 | $21.87 | 754,615 |
2022-11-07 | $21.33 | $21.95 | $21.26 | $21.89 | $21.85 | 1,060,181 |
2022-11-04 | $21.27 | $21.58 | $20.86 | $21.16 | $21.12 | 1,155,908 |
2022-11-03 | $19.90 | $20.77 | $19.90 | $20.69 | $20.65 | 2,965,116 |
2022-11-02 | $20.44 | $20.78 | $20.04 | $20.07 | $20.03 | 338,228 |
2022-11-01 | $20.95 | $20.95 | $20.49 | $20.50 | $20.46 | 384,743 |
2022-10-31 | $19.78 | $20.66 | $19.78 | $20.53 | $20.49 | 667,105 |
2022-10-28 | $20.24 | $20.34 | $19.57 | $20.00 | $19.96 | 835,661 |
2022-10-27 | $20.64 | $20.90 | $20.11 | $20.20 | $20.16 | 1,269,243 |
2022-10-26 | $19.82 | $20.63 | $19.82 | $20.31 | $20.27 | 1,378,230 |
2022-10-25 | $19.41 | $19.78 | $19.21 | $19.59 | $19.55 | 638,127 |
2022-10-24 | $19.12 | $19.54 | $18.96 | $19.48 | $19.44 | 541,452 |
2022-10-21 | $18.35 | $19.21 | $18.27 | $19.12 | $19.08 | 896,593 |
2022-10-20 | $18.27 | $18.29 | $17.93 | $18.09 | $18.06 | 679,351 |
2022-10-19 | $17.37 | $18.02 | $17.28 | $17.99 | $17.96 | 1,144,035 |
2022-10-18 | $17.13 | $17.40 | $16.79 | $17.17 | $17.14 | 285,126 |
2022-10-17 | $16.87 | $17.17 | $16.70 | $16.90 | $16.87 | 457,657 |
2022-10-14 | $17.11 | $17.27 | $16.49 | $16.51 | $16.48 | 254,577 |
2022-10-13 | $16.21 | $17.38 | $16.21 | $17.33 | $17.30 | 454,677 |
2022-10-12 | $16.29 | $16.57 | $16.04 | $16.47 | $16.44 | 123,391 |
2022-10-11 | $16.24 | $16.78 | $16.17 | $16.46 | $16.43 | 478,071 |
2022-10-10 | $16.95 | $17.17 | $16.44 | $16.59 | $16.56 | 433,868 |
2022-10-07 | $17.00 | $17.28 | $16.73 | $16.98 | $16.98 | 497,451 |
2022-10-06 | $16.64 | $17.19 | $16.63 | $17.04 | $17.04 | 295,955 |
2022-10-05 | $16.02 | $16.87 | $16.00 | $16.78 | $16.78 | 272,671 |
2022-10-04 | $15.75 | $16.05 | $15.64 | $16.04 | $16.04 | 263,669 |
2022-10-03 | $15.10 | $15.48 | $15.05 | $15.41 | $15.41 | 336,752 |
2022-09-30 | $14.32 | $14.70 | $14.15 | $14.40 | $14.40 | 264,382 |
2022-09-29 | $14.26 | $14.46 | $13.92 | $14.44 | $14.44 | 328,390 |
2022-09-28 | $14.04 | $14.51 | $13.90 | $14.45 | $14.45 | 1,182,362 |
2022-09-27 | $13.92 | $14.23 | $13.75 | $13.81 | $13.81 | 256,567 |
2022-09-26 | $13.93 | $14.19 | $13.56 | $13.60 | $13.60 | 487,447 |
2022-09-23 | $14.63 | $14.67 | $13.83 | $14.01 | $14.01 | 686,875 |
2022-09-22 | $15.73 | $15.84 | $15.35 | $15.35 | $15.35 | 86,862 |
2022-09-21 | $16.16 | $16.20 | $15.43 | $15.43 | $15.43 | 130,774 |
2022-09-20 | $16.05 | $16.09 | $15.57 | $15.76 | $15.76 | 134,809 |
2022-09-19 | $15.56 | $16.25 | $15.50 | $16.17 | $16.17 | 138,709 |
2022-09-16 | $16.56 | $16.56 | $15.80 | $16.06 | $16.06 | 172,992 |
2022-09-15 | $16.71 | $16.91 | $16.51 | $16.68 | $16.68 | 114,980 |
2022-09-14 | $16.67 | $17.21 | $16.67 | $17.11 | $17.11 | 138,858 |
2022-09-13 | $16.85 | $17.15 | $16.40 | $16.48 | $16.48 | 171,676 |
2022-09-12 | $17.10 | $17.22 | $16.85 | $17.16 | $17.16 | 130,501 |
2022-09-09 | $16.52 | $16.94 | $16.52 | $16.85 | $16.85 | 152,826 |
2022-09-08 | $16.04 | $16.33 | $15.92 | $16.10 | $16.10 | 116,122 |
2022-09-07 | $15.89 | $16.08 | $15.60 | $16.01 | $16.01 | 199,607 |
2022-09-06 | $16.74 | $16.76 | $16.10 | $16.28 | $16.28 | 316,385 |
2022-09-02 | $16.30 | $16.73 | $16.14 | $16.52 | $16.52 | 147,392 |
2022-09-01 | $16.10 | $16.20 | $15.69 | $15.84 | $15.84 | 124,634 |
2022-08-31 | $16.26 | $16.82 | $16.05 | $16.44 | $16.44 | 145,971 |
2022-08-30 | $17.08 | $17.08 | $16.38 | $16.56 | $16.56 | 165,238 |
2022-08-29 | $17.01 | $17.55 | $16.96 | $17.37 | $17.37 | 99,573 |
2022-08-26 | $17.41 | $17.55 | $16.96 | $17.06 | $17.06 | 251,624 |
2022-08-25 | $17.46 | $17.68 | $17.40 | $17.49 | $17.49 | 101,858 |
2022-08-24 | $16.98 | $17.40 | $16.95 | $17.34 | $17.34 | 198,707 |
2022-08-23 | $16.47 | $17.23 | $16.47 | $16.99 | $16.99 | 210,327 |
2022-08-22 | $16.03 | $16.29 | $15.72 | $16.17 | $16.17 | 211,049 |
2022-08-19 | $16.39 | $16.43 | $16.14 | $16.30 | $16.30 | 132,397 |
2022-08-18 | $16.01 | $16.57 | $16.01 | $16.53 | $16.53 | 366,804 |
2022-08-17 | $15.60 | $15.91 | $15.48 | $15.74 | $15.74 | 182,735 |
2022-08-16 | $15.99 | $16.24 | $15.59 | $15.72 | $15.72 | 219,983 |
2022-08-15 | $15.93 | $15.96 | $15.52 | $15.93 | $15.93 | 115,669 |
2022-08-12 | $16.31 | $16.60 | $16.12 | $16.58 | $16.58 | 179,559 |
2022-08-11 | $16.06 | $16.54 | $16.04 | $16.40 | $16.40 | 328,835 |
2022-08-10 | $15.80 | $15.88 | $15.26 | $15.75 | $15.75 | 290,950 |
2022-08-09 | $15.69 | $15.96 | $15.55 | $15.65 | $15.65 | 135,882 |
2022-08-08 | $15.40 | $15.69 | $15.37 | $15.49 | $15.49 | 323,988 |
2022-08-05 | $14.90 | $15.78 | $14.86 | $15.45 | $15.45 | 427,990 |
2022-08-04 | $15.79 | $15.85 | $15.04 | $15.06 | $15.06 | 1,007,350 |
2022-08-03 | $16.43 | $16.45 | $15.69 | $15.88 | $15.88 | 218,131 |
2022-08-02 | $16.15 | $16.53 | $16.08 | $16.28 | $16.28 | 886,925 |
2022-08-01 | $16.08 | $16.17 | $15.71 | $16.04 | $16.04 | 697,775 |
2022-07-29 | $16.05 | $16.55 | $15.95 | $16.49 | $16.49 | 249,294 |
2022-07-28 | $15.96 | $16.06 | $15.39 | $15.76 | $15.76 | 346,289 |
2022-07-27 | $15.31 | $15.86 | $15.15 | $15.78 | $15.78 | 487,843 |
2022-07-26 | $15.49 | $15.62 | $15.02 | $15.13 | $15.13 | 254,764 |
2022-07-25 | $14.82 | $15.26 | $14.61 | $15.25 | $15.25 | 3,500,611 |
2022-07-22 | $14.81 | $15.13 | $14.49 | $14.57 | $14.57 | 350,468 |
2022-07-21 | $14.67 | $14.67 | $14.17 | $14.58 | $14.58 | 268,342 |
2022-07-20 | $14.94 | $15.17 | $14.70 | $15.13 | $15.13 | 221,535 |
2022-07-19 | $14.79 | $15.23 | $14.70 | $15.21 | $15.21 | 398,424 |
2022-07-18 | $14.52 | $14.88 | $14.52 | $14.69 | $14.69 | 285,845 |
2022-07-15 | $14.16 | $14.21 | $13.78 | $14.16 | $14.16 | 303,583 |
2022-07-14 | $13.77 | $13.87 | $13.47 | $13.85 | $13.85 | 329,850 |
2022-07-13 | $14.21 | $14.72 | $14.19 | $14.31 | $14.31 | 292,921 |
2022-07-12 | $14.46 | $14.64 | $14.22 | $14.43 | $14.43 | 406,660 |
2022-07-11 | $15.00 | $15.16 | $14.76 | $14.91 | $14.91 | 904,264 |
2022-07-08 | $15.43 | $15.53 | $15.09 | $15.31 | $15.31 | 447,169 |
2022-07-07 | $14.92 | $15.44 | $14.92 | $15.24 | $15.24 | 1,149,796 |
2022-07-06 | $14.57 | $14.90 | $13.93 | $14.48 | $14.48 | 730,476 |
2022-07-05 | $15.42 | $15.49 | $14.49 | $14.75 | $14.75 | 826,268 |
2022-07-01 | $16.05 | $16.12 | $15.26 | $15.94 | $15.94 | 1,786,860 |
2022-06-30 | $15.95 | $16.45 | $15.81 | $15.97 | $15.97 | 5,254,645 |
2022-06-29 | $16.93 | $16.97 | $16.26 | $16.39 | $16.39 | 978,219 |
2022-06-28 | $16.74 | $17.01 | $16.51 | $16.72 | $16.72 | 1,020,925 |
2022-06-27 | $15.93 | $16.39 | $15.78 | $16.33 | $16.33 | 292,480 |
2022-06-24 | $15.50 | $16.01 | $15.26 | $15.73 | $15.73 | 899,410 |
2022-06-23 | $16.19 | $16.24 | $15.01 | $15.24 | $15.24 | 311,025 |
2022-06-22 | $16.12 | $16.43 | $15.80 | $16.15 | $16.15 | 421,937 |
2022-06-21 | $16.62 | $17.31 | $16.54 | $16.97 | $16.97 | 281,350 |
2022-06-17 | $16.96 | $17.17 | $16.12 | $16.19 | $16.19 | 614,933 |
2022-06-16 | $17.42 | $17.58 | $16.87 | $16.95 | $16.95 | 412,911 |
2022-06-15 | $18.44 | $18.56 | $17.68 | $17.96 | $17.96 | 225,090 |
2022-06-14 | $19.13 | $19.20 | $18.03 | $18.33 | $18.33 | 295,203 |
2022-06-13 | $19.40 | $19.45 | $18.41 | $18.75 | $18.75 | 482,273 |
2022-06-10 | $20.41 | $20.62 | $19.73 | $20.18 | $20.18 | 558,971 |
2022-06-09 | $21.22 | $21.22 | $20.77 | $20.78 | $20.78 | 210,416 |
2022-06-08 | $21.62 | $21.89 | $21.31 | $21.50 | $21.46 | 280,024 |
2022-06-07 | $20.83 | $21.59 | $20.75 | $21.54 | $21.50 | 379,096 |
2022-06-06 | $21.06 | $21.20 | $20.73 | $20.92 | $20.88 | 348,856 |
2022-06-03 | $20.52 | $21.00 | $20.37 | $20.95 | $20.91 | 178,525 |
2022-06-02 | $20.62 | $20.82 | $20.37 | $20.51 | $20.47 | 469,095 |
2022-06-01 | $20.59 | $20.89 | $20.32 | $20.72 | $20.68 | 481,948 |
2022-05-31 | $21.05 | $21.29 | $20.02 | $20.30 | $20.26 | 684,743 |
2022-05-27 | $20.27 | $20.84 | $20.20 | $20.81 | $20.77 | 237,172 |
2022-05-26 | $19.99 | $20.54 | $19.96 | $20.38 | $20.34 | 471,428 |
2022-05-25 | $19.39 | $19.84 | $19.35 | $19.77 | $19.73 | 397,845 |
2022-05-24 | $19.10 | $19.50 | $18.78 | $19.39 | $19.36 | 647,966 |
2022-05-23 | $18.68 | $19.39 | $18.50 | $19.32 | $19.29 | 619,558 |
2022-05-20 | $18.59 | $18.78 | $18.03 | $18.38 | $18.35 | 694,714 |
2022-05-19 | $17.92 | $18.63 | $17.87 | $18.34 | $18.31 | 1,245,225 |
2022-05-18 | $19.18 | $19.32 | $18.11 | $18.37 | $18.34 | 487,362 |
2022-05-17 | $19.08 | $19.34 | $18.92 | $19.07 | $19.04 | 536,772 |
2022-05-16 | $18.18 | $18.93 | $18.18 | $18.79 | $18.76 | 551,480 |
2022-05-13 | $17.70 | $18.24 | $17.70 | $18.15 | $18.12 | 288,516 |
2022-05-12 | $17.19 | $17.33 | $16.74 | $17.33 | $17.30 | 700,217 |
2022-05-11 | $17.51 | $18.18 | $17.30 | $17.36 | $17.33 | 467,674 |
2022-05-10 | $17.32 | $17.71 | $16.74 | $17.15 | $17.12 | 505,894 |
2022-05-09 | $18.61 | $18.61 | $17.01 | $17.03 | $17.00 | 444,419 |
2022-05-06 | $19.07 | $19.21 | $18.60 | $19.09 | $19.06 | 327,222 |
2022-05-05 | $19.64 | $19.64 | $18.36 | $18.86 | $18.83 | 406,501 |
2022-05-04 | $19.07 | $19.56 | $18.57 | $19.51 | $19.48 | 444,269 |
2022-05-03 | $18.02 | $18.73 | $18.02 | $18.63 | $18.60 | 441,080 |
2022-05-02 | $17.83 | $18.30 | $17.66 | $18.10 | $18.07 | 600,558 |
2022-04-29 | $18.73 | $18.88 | $17.91 | $18.02 | $17.99 | 442,020 |
2022-04-28 | $18.47 | $18.93 | $17.71 | $18.68 | $18.65 | 450,506 |
2022-04-27 | $18.19 | $18.49 | $17.86 | $18.24 | $18.21 | 431,458 |
2022-04-26 | $18.11 | $18.70 | $17.87 | $18.05 | $18.02 | 484,705 |
2022-04-25 | $18.43 | $18.45 | $17.25 | $18.05 | $18.02 | 835,552 |
2022-04-22 | $19.37 | $20.01 | $19.06 | $19.14 | $19.11 | 642,815 |
2022-04-21 | $20.75 | $20.76 | $19.35 | $19.56 | $19.53 | 826,493 |
2022-04-20 | $20.82 | $20.84 | $19.95 | $20.41 | $20.37 | 498,550 |
2022-04-19 | $20.81 | $21.26 | $20.50 | $20.76 | $20.72 | 569,906 |
2022-04-18 | $20.76 | $21.23 | $20.55 | $20.95 | $20.91 | 565,774 |
2022-04-14 | $20.25 | $20.65 | $20.12 | $20.56 | $20.52 | 495,396 |
2022-04-13 | $20.16 | $20.31 | $19.76 | $20.26 | $20.22 | 432,972 |
2022-04-12 | $19.75 | $20.27 | $19.68 | $19.81 | $19.77 | 572,603 |
2022-04-11 | $19.75 | $19.75 | $19.38 | $19.40 | $19.37 | 1,662,574 |
2022-04-08 | $19.33 | $19.99 | $19.33 | $19.95 | $19.91 | 698,157 |
2022-04-07 | $19.17 | $19.28 | $18.55 | $19.16 | $19.13 | 1,435,941 |
2022-04-06 | $19.31 | $19.44 | $18.89 | $19.05 | $19.02 | 294,992 |
2022-04-05 | $19.82 | $20.12 | $19.05 | $19.10 | $19.07 | 670,143 |
2022-04-04 | $19.90 | $20.11 | $19.40 | $19.74 | $19.70 | 1,033,450 |
2022-04-01 | $19.29 | $19.84 | $19.29 | $19.72 | $19.68 | 395,388 |
2022-03-31 | $19.21 | $19.86 | $19.21 | $19.28 | $19.25 | 371,637 |
2022-03-30 | $19.64 | $19.91 | $19.40 | $19.52 | $19.49 | 243,964 |
2022-03-29 | $18.62 | $19.50 | $18.28 | $19.45 | $19.42 | 415,829 |
2022-03-28 | $19.50 | $19.50 | $18.99 | $19.16 | $19.13 | 293,314 |
2022-03-25 | $19.27 | $20.01 | $19.22 | $20.00 | $19.96 | 441,378 |
2022-03-24 | $19.30 | $19.64 | $19.18 | $19.30 | $19.27 | 1,072,627 |
2022-03-23 | $19.29 | $19.55 | $19.13 | $19.28 | $19.22 | 383,715 |
2022-03-22 | $18.99 | $19.24 | $18.70 | $18.92 | $18.86 | 547,626 |
2022-03-21 | $18.84 | $19.38 | $18.84 | $19.03 | $18.97 | 483,077 |
2022-03-18 | $18.35 | $18.48 | $18.23 | $18.40 | $18.34 | 327,749 |
2022-03-17 | $18.00 | $18.56 | $17.81 | $18.43 | $18.37 | 705,042 |
2022-03-16 | $18.09 | $18.18 | $17.38 | $17.63 | $17.57 | 538,579 |
2022-03-15 | $18.12 | $18.48 | $17.87 | $18.01 | $17.95 | 637,501 |
2022-03-14 | $19.26 | $19.27 | $18.63 | $18.86 | $18.80 | 717,612 |
2022-03-11 | $19.51 | $19.95 | $19.38 | $19.66 | $19.60 | 726,771 |
2022-03-10 | $19.09 | $19.87 | $19.01 | $19.83 | $19.77 | 1,478,916 |
2022-03-09 | $19.07 | $19.44 | $18.47 | $18.94 | $18.88 | 950,852 |
2022-03-08 | $19.67 | $20.61 | $19.13 | $19.71 | $19.65 | 1,202,469 |
2022-03-07 | $18.13 | $19.74 | $18.10 | $19.15 | $19.09 | 1,435,573 |
2022-03-04 | $17.09 | $17.89 | $17.06 | $17.87 | $17.81 | 861,061 |
2022-03-03 | $16.93 | $17.24 | $16.80 | $17.21 | $17.16 | 1,228,528 |
2022-03-02 | $16.60 | $17.23 | $16.60 | $17.10 | $17.05 | 657,863 |
2022-03-01 | $16.92 | $17.01 | $15.94 | $16.27 | $16.22 | 1,179,323 |
2022-02-28 | $16.35 | $16.75 | $16.20 | $16.74 | $16.69 | 665,138 |
2022-02-25 | $16.18 | $16.47 | $16.02 | $16.46 | $16.41 | 497,920 |
2022-02-24 | $16.48 | $16.48 | $15.61 | $16.12 | $16.07 | 811,230 |
2022-02-23 | $16.27 | $16.48 | $16.08 | $16.21 | $16.16 | 794,341 |
2022-02-22 | $16.80 | $16.81 | $16.00 | $16.15 | $16.10 | 1,268,720 |
2022-02-18 | $16.48 | $16.68 | $16.13 | $16.37 | $16.32 | 1,655,810 |
2022-02-17 | $16.78 | $16.92 | $16.54 | $16.71 | $16.66 | 3,576,874 |
2022-02-16 | $16.60 | $17.16 | $16.60 | $16.89 | $16.84 | 445,002 |
2022-02-15 | $15.95 | $16.51 | $15.79 | $16.49 | $16.44 | 229,106 |
2022-02-14 | $16.58 | $16.60 | $16.09 | $16.25 | $16.20 | 328,452 |
2022-02-11 | $15.99 | $16.71 | $15.92 | $16.67 | $16.62 | 456,640 |
2022-02-10 | $15.83 | $16.37 | $15.78 | $15.90 | $15.85 | 299,489 |
2022-02-09 | $15.82 | $16.14 | $15.70 | $15.98 | $15.93 | 343,744 |
2022-02-08 | $16.01 | $16.08 | $15.55 | $15.74 | $15.69 | 327,054 |
2022-02-07 | $15.73 | $16.27 | $15.61 | $16.05 | $16.00 | 303,521 |
2022-02-04 | $15.71 | $15.95 | $15.61 | $15.84 | $15.79 | 165,966 |
2022-02-03 | $15.80 | $15.80 | $15.44 | $15.59 | $15.54 | 246,426 |
2022-02-02 | $16.05 | $16.05 | $15.66 | $15.85 | $15.80 | 320,819 |
2022-02-01 | $15.49 | $16.11 | $15.45 | $16.07 | $16.02 | 419,545 |
2022-01-31 | $15.49 | $15.80 | $15.23 | $15.55 | $15.50 | 375,613 |
2022-01-28 | $15.51 | $15.85 | $15.22 | $15.62 | $15.57 | 414,997 |
2022-01-27 | $16.07 | $16.32 | $15.29 | $15.54 | $15.49 | 330,022 |
2022-01-26 | $16.02 | $16.18 | $15.53 | $15.82 | $15.77 | 522,489 |
2022-01-25 | $14.89 | $15.95 | $14.55 | $15.81 | $15.76 | 516,045 |
2022-01-24 | $14.43 | $15.09 | $14.04 | $15.06 | $15.01 | 502,183 |
2022-01-21 | $15.00 | $15.21 | $14.67 | $14.82 | $14.77 | 491,073 |
2022-01-20 | $15.20 | $15.70 | $15.07 | $15.09 | $15.04 | 400,560 |
2022-01-19 | $15.69 | $15.69 | $15.11 | $15.24 | $15.19 | 196,986 |
2022-01-18 | $15.92 | $15.94 | $15.35 | $15.49 | $15.44 | 219,052 |
2022-01-14 | $15.04 | $15.76 | $15.04 | $15.72 | $15.67 | 206,852 |
2022-01-13 | $15.17 | $15.46 | $15.04 | $15.08 | $15.03 | 173,641 |
2022-01-12 | $15.38 | $15.38 | $15.08 | $15.19 | $15.14 | 875,648 |
2022-01-11 | $14.80 | $15.32 | $14.72 | $15.26 | $15.21 | 272,773 |
2022-01-10 | $14.63 | $14.75 | $14.41 | $14.70 | $14.65 | 206,997 |
2022-01-07 | $14.52 | $14.71 | $14.47 | $14.70 | $14.65 | 263,347 |
2022-01-06 | $14.44 | $14.63 | $14.23 | $14.49 | $14.44 | 298,423 |
2022-01-05 | $14.45 | $14.62 | $14.12 | $14.13 | $14.09 | 870,777 |
2022-01-04 | $13.86 | $14.36 | $13.86 | $14.26 | $14.22 | 351,321 |
2022-01-03 | $12.96 | $13.72 | $12.96 | $13.71 | $13.67 | 152,714 |
2021-12-31 | $12.80 | $12.96 | $12.76 | $12.89 | $12.85 | 253,384 |
2021-12-30 | $12.94 | $13.08 | $12.84 | $12.86 | $12.82 | 266,018 |
2021-12-29 | $13.12 | $13.15 | $12.93 | $12.97 | $12.93 | 173,867 |
2021-12-28 | $13.25 | $13.35 | $13.06 | $13.16 | $13.12 | 136,609 |
2021-12-27 | $12.99 | $13.22 | $12.77 | $13.21 | $13.17 | 194,582 |
2021-12-23 | $13.04 | $13.17 | $13.03 | $13.04 | $13.00 | 1,715,117 |
2021-12-22 | $12.89 | $13.07 | $12.73 | $13.02 | $12.98 | 324,227 |
2021-12-21 | $12.56 | $12.95 | $12.56 | $12.91 | $12.87 | 269,472 |
2021-12-20 | $12.27 | $12.42 | $12.01 | $12.33 | $12.29 | 602,550 |
2021-12-17 | $12.71 | $12.82 | $12.36 | $12.66 | $12.62 | 111,953 |
2021-12-16 | $12.96 | $13.24 | $12.82 | $12.88 | $12.84 | 430,173 |
2021-12-15 | $12.81 | $12.87 | $12.34 | $12.80 | $12.76 | 270,604 |
2021-12-14 | $12.95 | $13.27 | $12.82 | $12.82 | $12.78 | 433,098 |
2021-12-13 | $13.47 | $13.48 | $13.01 | $13.07 | $13.03 | 173,311 |
2021-12-10 | $13.62 | $13.71 | $13.36 | $13.66 | $13.58 | 108,431 |
2021-12-09 | $13.37 | $13.48 | $13.22 | $13.43 | $13.35 | 171,024 |
2021-12-08 | $13.43 | $13.61 | $13.37 | $13.53 | $13.45 | 195,343 |
2021-12-07 | $13.20 | $13.49 | $13.20 | $13.38 | $13.30 | 331,744 |
2021-12-06 | $12.74 | $13.16 | $12.61 | $12.98 | $12.91 | 298,192 |
2021-12-03 | $12.88 | $12.92 | $12.44 | $12.57 | $12.50 | 261,274 |
2021-12-02 | $12.24 | $12.69 | $12.09 | $12.64 | $12.57 | 256,821 |
2021-12-01 | $12.83 | $12.91 | $12.24 | $12.24 | $12.17 | 228,517 |
2021-11-30 | $12.48 | $12.65 | $12.26 | $12.45 | $12.38 | 362,404 |
2021-11-29 | $13.03 | $13.06 | $12.67 | $12.77 | $12.70 | 133,512 |
2021-11-26 | $12.54 | $12.69 | $12.32 | $12.66 | $12.59 | 141,542 |
2021-11-24 | $13.22 | $13.55 | $13.22 | $13.37 | $13.29 | 98,068 |
2021-11-23 | $13.09 | $13.45 | $13.09 | $13.33 | $13.25 | 153,815 |
2021-11-22 | $12.75 | $13.09 | $12.75 | $12.87 | $12.80 | 131,292 |
2021-11-19 | $13.12 | $13.13 | $12.71 | $12.75 | $12.68 | 187,057 |
2021-11-18 | $13.79 | $13.82 | $13.33 | $13.48 | $13.40 | 131,458 |
2021-11-17 | $14.14 | $14.20 | $13.74 | $13.81 | $13.73 | 133,354 |
2021-11-16 | $14.18 | $14.47 | $14.08 | $14.29 | $14.21 | 85,234 |
2021-11-15 | $14.15 | $14.21 | $13.96 | $14.13 | $14.05 | 97,362 |
2021-11-12 | $14.29 | $14.36 | $14.12 | $14.19 | $14.11 | 113,723 |
2021-11-11 | $14.43 | $14.52 | $14.33 | $14.37 | $14.29 | 165,964 |
2021-11-10 | $15.00 | $15.04 | $14.31 | $14.35 | $14.27 | 83,650 |
2021-11-09 | $14.99 | $15.12 | $14.65 | $15.10 | $15.01 | 189,125 |
2021-11-08 | $14.92 | $15.22 | $14.84 | $15.02 | $14.93 | 106,680 |
2021-11-05 | $14.85 | $15.05 | $14.76 | $14.80 | $14.72 | 150,756 |
2021-11-04 | $15.03 | $15.22 | $14.51 | $14.66 | $14.58 | 286,222 |
2021-11-03 | $14.55 | $14.98 | $14.50 | $14.76 | $14.68 | 146,769 |
2021-11-02 | $14.81 | $14.88 | $14.69 | $14.82 | $14.74 | 97,252 |
2021-11-01 | $14.58 | $14.94 | $14.58 | $14.88 | $14.80 | 150,225 |
2021-10-29 | $14.81 | $14.81 | $14.38 | $14.43 | $14.35 | 150,234 |
2021-10-28 | $14.55 | $14.83 | $14.55 | $14.82 | $14.74 | 179,582 |
2021-10-27 | $15.13 | $15.23 | $14.55 | $14.62 | $14.54 | 129,502 |
2021-10-26 | $15.38 | $15.53 | $15.29 | $15.32 | $15.23 | 202,398 |
2021-10-25 | $15.25 | $15.40 | $15.16 | $15.25 | $15.16 | 131,858 |
2021-10-22 | $15.00 | $15.10 | $14.84 | $15.05 | $14.96 | 140,021 |
2021-10-21 | $15.30 | $15.33 | $14.85 | $15.01 | $14.92 | 96,609 |
2021-10-20 | $15.40 | $15.45 | $15.17 | $15.44 | $15.35 | 99,586 |
2021-10-19 | $15.49 | $15.57 | $15.20 | $15.50 | $15.41 | 146,608 |
2021-10-18 | $15.49 | $15.66 | $15.29 | $15.42 | $15.33 | 144,740 |
2021-10-15 | $15.34 | $15.56 | $15.34 | $15.36 | $15.27 | 135,276 |
2021-10-14 | $15.14 | $15.22 | $14.99 | $15.19 | $15.10 | 141,689 |
2021-10-13 | $14.74 | $15.00 | $14.53 | $14.95 | $14.86 | 100,197 |
2021-10-12 | $14.75 | $15.00 | $14.66 | $14.83 | $14.75 | 152,303 |
2021-10-11 | $14.95 | $15.23 | $14.78 | $14.79 | $14.71 | 192,429 |
2021-10-08 | $14.49 | $14.82 | $14.49 | $14.69 | $14.61 | 303,169 |
2021-10-07 | $14.06 | $14.43 | $14.02 | $14.33 | $14.25 | 133,614 |
2021-10-06 | $14.20 | $14.32 | $13.74 | $13.98 | $13.90 | 96,353 |
2021-10-05 | $14.72 | $14.81 | $14.31 | $14.50 | $14.42 | 102,709 |
2021-10-04 | $14.42 | $14.68 | $14.35 | $14.51 | $14.43 | 204,908 |
2021-10-01 | $13.81 | $14.27 | $13.70 | $14.14 | $14.06 | 248,418 |
2021-09-30 | $13.79 | $13.89 | $13.54 | $13.69 | $13.61 | 360,999 |
2021-09-29 | $13.99 | $14.02 | $13.75 | $13.85 | $13.77 | 299,013 |
2021-09-28 | $14.12 | $14.51 | $13.96 | $13.98 | $13.90 | 196,571 |
2021-09-27 | $13.58 | $14.06 | $13.58 | $13.94 | $13.86 | 248,798 |
2021-09-24 | $13.15 | $13.40 | $13.08 | $13.29 | $13.21 | 98,643 |
2021-09-23 | $12.78 | $13.34 | $12.72 | $13.26 | $13.16 | 119,082 |
2021-09-22 | $12.77 | $13.03 | $12.65 | $12.66 | $12.57 | 159,012 |
2021-09-21 | $12.74 | $12.74 | $12.32 | $12.53 | $12.44 | 97,920 |
2021-09-20 | $12.60 | $12.76 | $12.30 | $12.56 | $12.47 | 376,013 |
2021-09-17 | $13.26 | $13.42 | $12.99 | $13.05 | $12.95 | 103,966 |
2021-09-16 | $13.56 | $13.56 | $13.19 | $13.34 | $13.24 | 92,250 |
2021-09-15 | $13.25 | $13.74 | $13.25 | $13.60 | $13.50 | 209,294 |
2021-09-14 | $13.53 | $13.53 | $13.01 | $13.06 | $12.96 | 190,407 |
2021-09-13 | $12.94 | $13.44 | $12.94 | $13.33 | $13.23 | 102,810 |
2021-09-10 | $12.88 | $12.94 | $12.64 | $12.74 | $12.65 | 87,653 |
2021-09-09 | $12.55 | $12.92 | $12.45 | $12.67 | $12.58 | 327,313 |
2021-09-08 | $13.13 | $13.17 | $12.59 | $12.62 | $12.53 | 278,586 |
2021-09-07 | $12.99 | $13.29 | $12.91 | $13.08 | $12.98 | 76,045 |
2021-09-03 | $13.30 | $13.43 | $13.06 | $13.11 | $13.01 | 57,603 |
2021-09-02 | $13.12 | $13.40 | $13.09 | $13.33 | $13.23 | 81,286 |
2021-09-01 | $12.99 | $13.07 | $12.88 | $12.94 | $12.84 | 100,935 |
2021-08-31 | $12.99 | $13.20 | $12.95 | $13.03 | $12.93 | 67,878 |
2021-08-30 | $13.52 | $13.52 | $13.07 | $13.08 | $12.98 | 76,937 |
2021-08-27 | $12.95 | $13.51 | $12.95 | $13.42 | $13.32 | 76,368 |
2021-08-26 | $12.85 | $12.99 | $12.71 | $12.75 | $12.66 | 86,891 |
2021-08-25 | $12.87 | $13.05 | $12.74 | $12.95 | $12.85 | 257,147 |
2021-08-24 | $12.61 | $12.95 | $12.55 | $12.86 | $12.76 | 114,553 |
2021-08-23 | $12.17 | $12.51 | $12.17 | $12.42 | $12.33 | 95,589 |
2021-08-20 | $11.66 | $11.89 | $11.59 | $11.82 | $11.73 | 439,558 |
2021-08-19 | $11.91 | $12.01 | $11.59 | $11.77 | $11.68 | 170,388 |
2021-08-18 | $12.41 | $12.59 | $12.16 | $12.18 | $12.09 | 112,960 |
2021-08-17 | $12.48 | $12.70 | $12.19 | $12.34 | $12.25 | 169,188 |
2021-08-16 | $12.71 | $12.72 | $12.43 | $12.61 | $12.52 | 272,984 |
2021-08-13 | $13.20 | $13.21 | $12.92 | $12.95 | $12.85 | 108,274 |
2021-08-12 | $13.40 | $13.47 | $12.99 | $13.21 | $13.11 | 247,893 |
2021-08-11 | $13.08 | $13.44 | $12.93 | $13.39 | $13.29 | 157,958 |
2021-08-10 | $12.92 | $13.28 | $12.92 | $13.19 | $13.09 | 264,216 |
2021-08-09 | $12.81 | $12.91 | $12.56 | $12.84 | $12.74 | 163,292 |
2021-08-06 | $12.94 | $13.17 | $12.88 | $13.07 | $12.97 | 155,235 |
2021-08-05 | $12.65 | $13.00 | $12.63 | $12.78 | $12.68 | 978,439 |
2021-08-04 | $13.16 | $13.18 | $12.57 | $12.58 | $12.49 | 431,432 |
2021-08-03 | $13.18 | $13.42 | $12.81 | $13.41 | $13.31 | 295,922 |
2021-08-02 | $13.42 | $13.97 | $13.21 | $13.25 | $13.15 | 457,107 |
2021-07-30 | $13.71 | $13.78 | $13.35 | $13.42 | $13.32 | 204,875 |
2021-07-29 | $13.86 | $13.90 | $13.60 | $13.80 | $13.70 | 429,721 |
2021-07-28 | $13.56 | $13.79 | $13.31 | $13.62 | $13.52 | 87,065 |
2021-07-27 | $13.58 | $13.58 | $13.37 | $13.48 | $13.38 | 99,260 |
2021-07-26 | $13.23 | $13.81 | $13.23 | $13.70 | $13.60 | 110,153 |
2021-07-23 | $13.48 | $13.48 | $12.97 | $13.19 | $13.09 | 108,957 |
2021-07-22 | $13.67 | $13.67 | $13.21 | $13.37 | $13.27 | 111,509 |
2021-07-21 | $13.43 | $13.83 | $13.43 | $13.66 | $13.56 | 368,848 |
2021-07-20 | $12.79 | $13.26 | $12.65 | $13.07 | $12.97 | 130,638 |
2021-07-19 | $12.70 | $12.95 | $12.45 | $12.73 | $12.64 | 438,382 |
2021-07-16 | $13.90 | $13.92 | $13.19 | $13.27 | $13.17 | 283,366 |
2021-07-15 | $14.00 | $14.20 | $13.63 | $13.67 | $13.57 | 240,155 |
2021-07-14 | $14.79 | $15.11 | $14.09 | $14.17 | $14.06 | 208,302 |
2021-07-13 | $14.88 | $14.90 | $14.57 | $14.71 | $14.60 | 129,512 |
2021-07-12 | $14.81 | $15.09 | $14.55 | $14.98 | $14.87 | 363,833 |
2021-07-09 | $14.78 | $15.08 | $14.64 | $14.97 | $14.86 | 204,333 |
2021-07-08 | $14.17 | $14.67 | $14.12 | $14.51 | $14.40 | 321,993 |
2021-07-07 | $14.81 | $15.02 | $14.30 | $14.55 | $14.44 | 426,623 |
2021-07-06 | $15.79 | $15.79 | $14.79 | $14.89 | $14.78 | 193,711 |
2021-07-02 | $15.90 | $15.90 | $15.64 | $15.81 | $15.69 | 97,412 |
2021-07-01 | $15.73 | $16.09 | $15.72 | $15.94 | $15.82 | 277,651 |
2021-06-30 | $15.32 | $15.53 | $15.22 | $15.32 | $15.21 | 113,995 |
2021-06-29 | $15.31 | $15.59 | $15.22 | $15.22 | $15.11 | 161,425 |
2021-06-28 | $15.99 | $15.99 | $15.08 | $15.20 | $15.09 | 113,458 |
2021-06-25 | $16.25 | $16.25 | $15.99 | $16.01 | $15.89 | 529,148 |
2021-06-24 | $15.97 | $16.18 | $15.78 | $16.15 | $16.03 | 115,843 |
2021-06-23 | $16.17 | $16.54 | $15.88 | $15.89 | $15.77 | 191,397 |
2021-06-22 | $15.91 | $16.01 | $15.67 | $15.96 | $15.84 | 186,235 |
2021-06-21 | $15.23 | $16.07 | $15.23 | $15.99 | $15.87 | 198,712 |
2021-06-18 | $15.29 | $15.51 | $15.10 | $15.13 | $15.02 | 439,412 |
2021-06-17 | $16.45 | $16.58 | $15.23 | $15.57 | $15.45 | 280,509 |
2021-06-16 | $16.47 | $16.80 | $16.26 | $16.48 | $16.36 | 337,921 |
2021-06-15 | $16.15 | $16.54 | $16.15 | $16.54 | $16.42 | 137,913 |
2021-06-14 | $16.46 | $16.62 | $16.03 | $16.12 | $16.00 | 196,515 |
2021-06-11 | $16.48 | $16.64 | $16.34 | $16.43 | $16.31 | 161,179 |
2021-06-10 | $16.73 | $16.83 | $16.17 | $16.31 | $16.19 | 190,473 |
2021-06-09 | $16.76 | $16.86 | $16.52 | $16.55 | $16.41 | 298,681 |
2021-06-08 | $16.57 | $16.85 | $16.34 | $16.72 | $16.58 | 410,761 |
2021-06-07 | $17.11 | $17.20 | $16.57 | $16.66 | $16.52 | 274,830 |
2021-06-04 | $17.14 | $17.17 | $16.63 | $17.07 | $16.92 | 522,369 |
2021-06-03 | $16.60 | $17.08 | $16.48 | $16.96 | $16.82 | 399,793 |
2021-06-02 | $15.76 | $16.83 | $15.50 | $16.72 | $16.58 | 523,961 |
2021-06-01 | $15.21 | $15.68 | $15.21 | $15.61 | $15.48 | 332,107 |
2021-05-28 | $15.11 | $15.11 | $14.79 | $14.88 | $14.75 | 319,604 |
2021-05-27 | $14.91 | $15.11 | $14.91 | $14.98 | $14.85 | 233,131 |
2021-05-26 | $14.51 | $14.87 | $14.44 | $14.80 | $14.67 | 270,617 |
2021-05-25 | $14.87 | $14.96 | $14.52 | $14.53 | $14.41 | 230,274 |
2021-05-24 | $15.01 | $15.01 | $14.73 | $14.89 | $14.76 | 325,375 |
2021-05-21 | $15.02 | $15.06 | $14.83 | $14.92 | $14.79 | 448,397 |
2021-05-20 | $14.81 | $14.85 | $14.42 | $14.77 | $14.64 | 865,899 |
2021-05-19 | $14.92 | $15.03 | $14.61 | $14.85 | $14.72 | 564,023 |
2021-05-18 | $15.77 | $15.83 | $15.34 | $15.34 | $15.21 | 376,271 |
2021-05-17 | $15.14 | $15.77 | $15.04 | $15.77 | $15.64 | 422,410 |
2021-05-14 | $14.93 | $15.34 | $14.93 | $15.24 | $15.11 | 406,288 |
2021-05-13 | $14.68 | $15.03 | $14.35 | $14.72 | $14.59 | 482,700 |
2021-05-12 | $14.82 | $15.41 | $14.82 | $14.88 | $14.75 | 498,046 |
2021-05-11 | $14.45 | $14.94 | $14.37 | $14.79 | $14.66 | 663,810 |
2021-05-10 | $15.33 | $15.63 | $14.86 | $14.86 | $14.73 | 776,304 |
2021-05-07 | $14.26 | $15.21 | $14.19 | $15.17 | $15.04 | 580,489 |
2021-05-06 | $14.33 | $14.52 | $13.90 | $14.49 | $14.37 | 1,103,755 |
2021-05-05 | $13.73 | $14.35 | $13.60 | $14.32 | $14.20 | 489,300 |
2021-05-04 | $13.40 | $13.64 | $13.21 | $13.54 | $13.42 | 560,913 |
2021-05-03 | $13.06 | $13.55 | $13.06 | $13.44 | $13.33 | 453,661 |
2021-04-30 | $13.12 | $13.31 | $12.79 | $12.82 | $12.71 | 2,567,880 |
2021-04-29 | $13.40 | $13.54 | $13.07 | $13.36 | $13.25 | 7,704,992 |
2021-04-28 | $12.59 | $13.29 | $12.54 | $13.22 | $13.11 | 426,777 |
2021-04-27 | $12.61 | $12.61 | $12.17 | $12.51 | $12.40 | 10,147,812 |
2021-04-26 | $12.33 | $12.74 | $12.33 | $12.59 | $12.48 | 160,844 |
2021-04-23 | $12.22 | $12.49 | $12.06 | $12.36 | $12.25 | 190,140 |
2021-04-22 | $12.43 | $12.49 | $12.14 | $12.23 | $12.13 | 574,728 |
2021-04-21 | $11.98 | $12.37 | $11.82 | $12.36 | $12.25 | 678,308 |
2021-04-20 | $12.81 | $12.81 | $12.15 | $12.27 | $12.17 | 240,323 |
2021-04-19 | $12.86 | $13.09 | $12.78 | $12.91 | $12.80 | 176,712 |
2021-04-16 | $13.19 | $13.20 | $12.83 | $12.91 | $12.80 | 230,131 |
2021-04-15 | $13.42 | $13.42 | $12.98 | $13.07 | $12.96 | 346,003 |
2021-04-14 | $12.84 | $13.63 | $12.84 | $13.39 | $13.28 | 358,199 |
2021-04-13 | $12.88 | $12.88 | $12.63 | $12.72 | $12.61 | 387,852 |
2021-04-12 | $13.04 | $13.19 | $12.84 | $12.93 | $12.82 | 228,393 |
2021-04-09 | $13.19 | $13.29 | $12.91 | $12.97 | $12.86 | 233,471 |
2021-04-08 | $13.35 | $13.35 | $12.95 | $13.24 | $13.13 | 287,690 |
2021-04-07 | $13.35 | $13.54 | $13.25 | $13.37 | $13.26 | 269,684 |
2021-04-06 | $13.48 | $13.85 | $13.35 | $13.36 | $13.25 | 257,774 |
2021-04-05 | $13.83 | $13.83 | $13.30 | $13.44 | $13.33 | 318,282 |
2021-04-01 | $13.50 | $13.81 | $13.33 | $13.81 | $13.69 | 403,578 |
2021-03-31 | $13.36 | $13.50 | $13.22 | $13.41 | $13.30 | 234,095 |
2021-03-30 | $13.26 | $13.55 | $13.17 | $13.35 | $13.24 | 208,141 |
2021-03-29 | $13.71 | $13.81 | $13.31 | $13.38 | $13.27 | 1,301,331 |
2021-03-26 | $13.71 | $13.82 | $13.48 | $13.82 | $13.70 | 297,951 |
2021-03-25 | $13.06 | $13.45 | $12.65 | $13.42 | $13.31 | 357,496 |
2021-03-24 | $13.41 | $13.82 | $13.35 | $13.39 | $13.20 | 341,255 |
2021-03-23 | $13.54 | $13.68 | $13.08 | $13.17 | $12.98 | 306,320 |
2021-03-22 | $13.94 | $13.95 | $13.64 | $13.85 | $13.65 | 350,140 |
2021-03-19 | $14.04 | $14.34 | $13.80 | $14.01 | $13.81 | 314,573 |
2021-03-18 | $14.78 | $14.90 | $13.98 | $14.09 | $13.89 | 321,882 |
2021-03-17 | $14.64 | $14.97 | $14.56 | $14.93 | $14.71 | 481,307 |
2021-03-16 | $15.23 | $15.23 | $14.65 | $14.77 | $14.56 | 950,185 |
2021-03-15 | $15.55 | $15.70 | $15.26 | $15.46 | $15.24 | 608,527 |
2021-03-12 | $15.69 | $15.85 | $15.40 | $15.56 | $15.34 | 1,709,807 |
2021-03-11 | $16.00 | $16.15 | $15.62 | $15.62 | $15.39 | 2,181,888 |
2021-03-10 | $15.25 | $15.96 | $15.15 | $15.90 | $15.67 | 707,874 |
2021-03-09 | $15.90 | $15.90 | $15.25 | $15.25 | $15.03 | 429,567 |
2021-03-08 | $15.74 | $16.07 | $15.34 | $15.89 | $15.66 | 11,197,856 |
2021-03-05 | $15.06 | $15.60 | $14.49 | $15.58 | $15.36 | 562,135 |
2021-03-04 | $14.60 | $15.00 | $14.08 | $14.62 | $14.41 | 700,755 |
2021-03-03 | $14.43 | $14.79 | $14.43 | $14.46 | $14.25 | 577,287 |
2021-03-02 | $14.82 | $14.99 | $14.36 | $14.36 | $14.15 | 730,955 |
2021-03-01 | $14.48 | $14.83 | $14.43 | $14.83 | $14.62 | 331,933 |
2021-02-26 | $14.13 | $14.31 | $13.43 | $14.14 | $13.94 | 324,517 |
2021-02-25 | $14.52 | $14.78 | $14.20 | $14.33 | $14.12 | 434,004 |
2021-02-24 | $13.68 | $14.50 | $13.62 | $14.45 | $14.24 | 286,455 |
2021-02-23 | $13.72 | $13.72 | $12.92 | $13.57 | $13.37 | 236,316 |
2021-02-22 | $13.25 | $14.05 | $13.24 | $13.72 | $13.52 | 293,630 |
2021-02-19 | $12.92 | $13.27 | $12.92 | $13.14 | $12.95 | 242,960 |
2021-02-18 | $13.29 | $13.29 | $12.82 | $12.86 | $12.67 | 789,007 |
2021-02-17 | $13.50 | $13.51 | $13.12 | $13.43 | $13.24 | 197,459 |
2021-02-16 | $13.30 | $13.61 | $13.26 | $13.42 | $13.23 | 561,898 |
2021-02-12 | $12.67 | $13.10 | $12.66 | $13.07 | $12.88 | 303,771 |
2021-02-11 | $13.11 | $13.12 | $12.58 | $12.85 | $12.66 | 448,497 |
2021-02-10 | $12.99 | $13.21 | $12.79 | $13.21 | $13.02 | 354,516 |
2021-02-09 | $12.97 | $13.05 | $12.69 | $12.90 | $12.71 | 200,030 |
2021-02-08 | $12.81 | $13.13 | $12.78 | $13.11 | $12.92 | 312,725 |
2021-02-05 | $12.87 | $13.02 | $12.60 | $12.66 | $12.48 | 263,456 |
2021-02-04 | $12.54 | $12.69 | $12.22 | $12.69 | $12.50 | 338,843 |
2021-02-03 | $11.94 | $12.43 | $11.94 | $12.43 | $12.25 | 308,200 |
2021-02-02 | $12.03 | $12.20 | $11.81 | $11.84 | $11.67 | 960,787 |
2021-02-01 | $11.80 | $11.86 | $11.45 | $11.75 | $11.58 | 347,540 |
2021-01-29 | $11.80 | $11.99 | $11.53 | $11.64 | $11.47 | 230,351 |
2021-01-28 | $11.71 | $11.98 | $11.63 | $11.87 | $11.70 | 288,131 |
2021-01-27 | $11.62 | $12.14 | $11.30 | $11.58 | $11.41 | 347,743 |
2021-01-26 | $12.16 | $12.32 | $11.81 | $11.81 | $11.64 | 229,140 |
2021-01-25 | $12.32 | $12.32 | $11.82 | $12.08 | $11.91 | 294,343 |
2021-01-22 | $12.00 | $12.48 | $11.80 | $12.47 | $12.29 | 332,265 |
2021-01-21 | $12.76 | $12.85 | $12.21 | $12.28 | $12.10 | 502,616 |
2021-01-20 | $13.17 | $13.17 | $12.67 | $12.83 | $12.65 | 711,985 |
2021-01-19 | $13.14 | $13.16 | $12.93 | $13.01 | $12.82 | 650,823 |
2021-01-15 | $13.46 | $13.46 | $12.78 | $12.97 | $12.78 | 1,074,837 |
2021-01-14 | $13.20 | $13.80 | $13.20 | $13.59 | $13.39 | 4,918,022 |
2021-01-13 | $13.55 | $13.55 | $13.03 | $13.13 | $12.94 | 148,599 |
2021-01-12 | $12.97 | $13.63 | $12.91 | $13.55 | $13.35 | 196,221 |
2021-01-11 | $12.42 | $12.84 | $12.29 | $12.79 | $12.61 | 178,083 |
2021-01-08 | $12.98 | $12.98 | $12.55 | $12.73 | $12.55 | 146,581 |
2021-01-07 | $12.77 | $13.06 | $12.71 | $12.82 | $12.64 | 459,309 |
2021-01-06 | $12.48 | $12.90 | $12.41 | $12.69 | $12.51 | 592,031 |
2021-01-05 | $11.51 | $12.51 | $11.51 | $12.22 | $12.04 | 197,420 |
2021-01-04 | $11.40 | $11.58 | $11.15 | $11.38 | $11.22 | 467,213 |
2020-12-31 | $11.21 | $11.35 | $11.20 | $11.24 | $11.08 | 142,215 |
2020-12-30 | $11.07 | $11.38 | $11.07 | $11.30 | $11.14 | 85,141 |
2020-12-29 | $11.29 | $11.29 | $10.98 | $11.08 | $10.92 | 125,776 |
2020-12-28 | $11.37 | $11.52 | $11.16 | $11.17 | $11.01 | 190,354 |
2020-12-24 | $11.50 | $11.50 | $11.18 | $11.28 | $11.12 | 31,641 |
2020-12-23 | $11.19 | $11.61 | $11.19 | $11.44 | $11.28 | 125,651 |
2020-12-22 | $11.28 | $11.30 | $11.09 | $11.11 | $10.95 | 105,968 |
2020-12-21 | $10.96 | $11.37 | $10.83 | $11.24 | $11.08 | 190,013 |
2020-12-18 | $11.81 | $11.87 | $11.47 | $11.51 | $11.34 | 130,333 |
2020-12-17 | $11.93 | $11.93 | $11.67 | $11.82 | $11.65 | 163,637 |
2020-12-16 | $11.94 | $12.02 | $11.76 | $11.82 | $11.65 | 309,441 |
2020-12-15 | $11.57 | $11.99 | $11.56 | $11.95 | $11.78 | 618,999 |
2020-12-14 | $12.05 | $12.05 | $11.44 | $11.50 | $11.33 | 255,824 |
2020-12-11 | $11.94 | $11.98 | $11.64 | $11.88 | $11.68 | 182,645 |
2020-12-10 | $11.54 | $12.19 | $11.43 | $12.06 | $11.86 | 256,282 |
2020-12-09 | $11.87 | $12.07 | $11.51 | $11.70 | $11.51 | 263,387 |
2020-12-08 | $11.26 | $11.77 | $11.26 | $11.77 | $11.57 | 135,750 |
2020-12-07 | $11.59 | $11.63 | $11.35 | $11.44 | $11.25 | 232,472 |
2020-12-04 | $11.11 | $11.70 | $11.11 | $11.70 | $11.51 | 336,503 |
2020-12-03 | $10.80 | $11.02 | $10.69 | $10.87 | $10.69 | 536,783 |
2020-12-02 | $10.33 | $10.93 | $10.29 | $10.71 | $10.53 | 168,251 |
2020-12-01 | $10.34 | $10.49 | $10.22 | $10.39 | $10.22 | 507,667 |
2020-11-30 | $10.62 | $10.62 | $9.99 | $10.01 | $9.84 | 218,750 |
2020-11-27 | $10.79 | $10.88 | $10.57 | $10.67 | $10.49 | 165,597 |
2020-11-25 | $10.89 | $10.92 | $10.67 | $10.86 | $10.68 | 169,220 |
2020-11-24 | $10.90 | $11.18 | $10.87 | $11.01 | $10.83 | 335,897 |
2020-11-23 | $9.83 | $10.53 | $9.83 | $10.50 | $10.33 | 227,772 |
2020-11-20 | $9.71 | $9.76 | $9.53 | $9.64 | $9.48 | 135,290 |
2020-11-19 | $9.45 | $9.77 | $9.35 | $9.75 | $9.59 | 291,709 |
2020-11-18 | $9.68 | $9.99 | $9.52 | $9.53 | $9.37 | 193,963 |
2020-11-17 | $9.29 | $9.63 | $9.23 | $9.62 | $9.46 | 145,318 |
2020-11-16 | $9.00 | $9.51 | $9.00 | $9.49 | $9.33 | 131,994 |
2020-11-13 | $8.44 | $8.71 | $8.44 | $8.68 | $8.54 | 79,138 |
2020-11-12 | $8.42 | $8.62 | $8.30 | $8.36 | $8.22 | 134,861 |
2020-11-11 | $8.86 | $8.86 | $8.46 | $8.60 | $8.46 | 62,886 |
2020-11-10 | $8.76 | $8.94 | $8.62 | $8.77 | $8.62 | 263,371 |
2020-11-09 | $8.20 | $8.99 | $8.17 | $8.73 | $8.59 | 314,519 |
2020-11-06 | $7.52 | $7.64 | $7.35 | $7.36 | $7.24 | 183,144 |
2020-11-05 | $7.55 | $7.70 | $7.53 | $7.53 | $7.41 | 144,818 |
2020-11-04 | $7.57 | $7.69 | $7.25 | $7.53 | $7.41 | 65,636 |
2020-11-03 | $7.67 | $7.82 | $7.49 | $7.60 | $7.47 | 115,759 |
2020-11-02 | $7.21 | $7.58 | $7.15 | $7.50 | $7.38 | 115,631 |
2020-10-30 | $6.84 | $7.13 | $6.84 | $7.13 | $7.01 | 68,283 |
2020-10-29 | $6.66 | $6.89 | $6.53 | $6.88 | $6.77 | 141,619 |
2020-10-28 | $6.93 | $6.97 | $6.71 | $6.74 | $6.63 | 192,999 |
2020-10-27 | $7.29 | $7.29 | $7.08 | $7.20 | $7.08 | 75,287 |
2020-10-26 | $7.45 | $7.45 | $7.22 | $7.30 | $7.18 | 103,477 |
2020-10-23 | $7.59 | $7.75 | $7.50 | $7.59 | $7.46 | 99,356 |
2020-10-22 | $7.38 | $7.56 | $7.34 | $7.53 | $7.41 | 217,302 |
2020-10-21 | $7.40 | $7.49 | $7.31 | $7.35 | $7.23 | 128,954 |
2020-10-20 | $7.27 | $7.53 | $7.27 | $7.45 | $7.33 | 55,213 |
2020-10-19 | $7.28 | $7.45 | $7.18 | $7.21 | $7.09 | 94,033 |
2020-10-16 | $7.55 | $7.55 | $7.20 | $7.21 | $7.09 | 104,277 |
2020-10-15 | $7.35 | $7.63 | $7.29 | $7.63 | $7.50 | 92,160 |
2020-10-14 | $7.44 | $7.75 | $7.44 | $7.51 | $7.39 | 130,643 |
2020-10-13 | $7.53 | $7.57 | $7.37 | $7.41 | $7.29 | 132,642 |
2020-10-12 | $7.57 | $7.62 | $7.43 | $7.59 | $7.46 | 140,609 |
2020-10-09 | $7.78 | $7.78 | $7.55 | $7.60 | $7.47 | 98,923 |
2020-10-08 | $7.45 | $7.73 | $7.45 | $7.71 | $7.58 | 120,099 |
2020-10-07 | $7.31 | $7.38 | $7.19 | $7.34 | $7.22 | 203,704 |
2020-10-06 | $7.53 | $7.62 | $7.25 | $7.28 | $7.16 | 204,203 |
2020-10-05 | $7.26 | $7.40 | $7.24 | $7.39 | $7.27 | 76,011 |
2020-10-02 | $6.69 | $7.19 | $6.66 | $7.13 | $7.01 | 91,382 |
2020-10-01 | $7.15 | $7.15 | $6.88 | $6.95 | $6.83 | 153,430 |
2020-09-30 | $7.27 | $7.45 | $7.17 | $7.21 | $7.09 | 105,686 |
2020-09-29 | $7.45 | $7.45 | $7.15 | $7.26 | $7.14 | 51,394 |
2020-09-28 | $7.36 | $7.62 | $7.36 | $7.50 | $7.38 | 116,632 |
2020-09-25 | $7.21 | $7.32 | $7.14 | $7.22 | $7.10 | 149,251 |
2020-09-24 | $7.34 | $7.56 | $7.14 | $7.36 | $7.24 | 402,620 |
2020-09-23 | $7.86 | $7.94 | $7.40 | $7.41 | $7.29 | 196,294 |
2020-09-22 | $7.96 | $8.00 | $7.85 | $7.90 | $7.71 | 133,194 |
2020-09-21 | $8.30 | $8.30 | $7.80 | $7.92 | $7.73 | 548,530 |
2020-09-18 | $8.69 | $8.80 | $8.46 | $8.54 | $8.33 | 681,171 |
2020-09-17 | $8.60 | $8.70 | $8.49 | $8.68 | $8.47 | 6,193,351 |
2020-09-16 | $8.48 | $8.90 | $8.40 | $8.77 | $8.56 | 177,687 |
2020-09-15 | $8.32 | $8.47 | $8.29 | $8.37 | $8.17 | 91,151 |
2020-09-14 | $8.23 | $8.35 | $8.10 | $8.30 | $8.10 | 699,222 |
2020-09-11 | $8.25 | $8.28 | $8.11 | $8.22 | $8.02 | 97,005 |
2020-09-10 | $8.64 | $8.65 | $8.19 | $8.23 | $8.03 | 866,343 |
2020-09-09 | $8.72 | $8.72 | $8.58 | $8.64 | $8.43 | 71,556 |
2020-09-08 | $8.94 | $9.03 | $8.49 | $8.60 | $8.39 | 166,282 |
2020-09-04 | $9.25 | $9.30 | $9.00 | $9.18 | $8.96 | 187,239 |
2020-09-03 | $9.06 | $9.38 | $9.05 | $9.15 | $8.93 | 142,889 |
2020-09-02 | $9.16 | $9.18 | $9.04 | $9.10 | $8.88 | 166,793 |
2020-09-01 | $9.08 | $9.22 | $9.01 | $9.20 | $8.98 | 73,152 |
2020-08-31 | $9.34 | $9.34 | $9.15 | $9.15 | $8.93 | 36,856 |
2020-08-28 | $9.20 | $9.40 | $9.15 | $9.37 | $9.14 | 77,195 |
2020-08-27 | $9.11 | $9.15 | $8.98 | $9.15 | $8.93 | 220,597 |
2020-08-26 | $9.35 | $9.38 | $9.06 | $9.08 | $8.86 | 226,938 |
2020-08-25 | $9.58 | $9.63 | $9.31 | $9.36 | $9.13 | 179,632 |
2020-08-24 | $9.17 | $9.51 | $9.07 | $9.48 | $9.25 | 113,644 |
2020-08-21 | $9.21 | $9.27 | $8.98 | $9.01 | $8.79 | 139,691 |
2020-08-20 | $9.58 | $9.58 | $9.32 | $9.32 | $9.09 | 100,431 |
2020-08-19 | $9.70 | $9.90 | $9.67 | $9.70 | $9.47 | 62,436 |
2020-08-18 | $9.87 | $9.97 | $9.69 | $9.73 | $9.49 | 921,485 |
2020-08-17 | $10.07 | $10.07 | $9.88 | $9.95 | $9.71 | 94,178 |
2020-08-14 | $9.90 | $10.08 | $9.81 | $10.08 | $9.84 | 79,106 |
2020-08-13 | $10.11 | $10.16 | $9.93 | $10.00 | $9.76 | 291,751 |
2020-08-12 | $10.28 | $10.32 | $10.04 | $10.21 | $9.96 | 185,883 |
2020-08-11 | $10.27 | $10.51 | $10.06 | $10.12 | $9.87 | 377,331 |
2020-08-10 | $9.66 | $10.05 | $9.62 | $10.02 | $9.78 | 177,534 |
2020-08-07 | $9.49 | $9.58 | $9.31 | $9.58 | $9.35 | 96,236 |
2020-08-06 | $9.74 | $9.74 | $9.49 | $9.51 | $9.28 | 86,606 |
2020-08-05 | $9.64 | $9.88 | $9.63 | $9.75 | $9.51 | 103,636 |
2020-08-04 | $9.13 | $9.50 | $9.13 | $9.44 | $9.21 | 85,219 |
2020-08-03 | $8.94 | $9.24 | $8.87 | $9.15 | $8.93 | 90,278 |
2020-07-31 | $9.06 | $9.07 | $8.78 | $8.94 | $8.72 | 90,130 |
2020-07-30 | $9.24 | $9.24 | $8.98 | $9.11 | $8.89 | 150,537 |
2020-07-29 | $9.20 | $9.39 | $9.15 | $9.37 | $9.14 | 162,099 |
2020-07-28 | $9.35 | $9.47 | $9.16 | $9.18 | $8.96 | 58,717 |
2020-07-27 | $9.41 | $9.49 | $9.26 | $9.48 | $9.25 | 103,016 |
2020-07-24 | $9.33 | $9.47 | $9.27 | $9.38 | $9.15 | 157,191 |
2020-07-23 | $9.12 | $9.39 | $9.04 | $9.38 | $9.15 | 194,285 |
2020-07-22 | $9.19 | $9.19 | $9.01 | $9.08 | $8.86 | 132,376 |
2020-07-21 | $8.93 | $9.42 | $8.91 | $9.29 | $9.06 | 235,995 |
2020-07-20 | $8.67 | $8.87 | $8.61 | $8.63 | $8.42 | 97,625 |
2020-07-17 | $8.78 | $8.90 | $8.60 | $8.63 | $8.42 | 138,913 |
2020-07-16 | $8.75 | $8.92 | $8.58 | $8.76 | $8.55 | 205,231 |
2020-07-15 | $8.74 | $8.92 | $8.63 | $8.85 | $8.64 | 297,907 |
2020-07-14 | $7.98 | $8.49 | $7.95 | $8.49 | $8.28 | 276,429 |
2020-07-13 | $8.36 | $8.36 | $8.04 | $8.06 | $7.86 | 336,800 |
2020-07-10 | $7.96 | $8.23 | $7.91 | $8.23 | $8.03 | 122,594 |
2020-07-09 | $8.46 | $8.48 | $7.99 | $8.00 | $7.81 | 451,954 |
2020-07-08 | $8.48 | $8.66 | $8.37 | $8.51 | $8.30 | 189,583 |
2020-07-07 | $8.63 | $8.65 | $8.45 | $8.45 | $8.25 | 182,401 |
2020-07-06 | $8.67 | $8.87 | $8.56 | $8.78 | $8.57 | 174,731 |
2020-07-02 | $8.59 | $8.74 | $8.45 | $8.48 | $8.27 | 116,107 |
2020-07-01 | $8.66 | $8.80 | $8.37 | $8.39 | $8.19 | 139,563 |
2020-06-30 | $8.37 | $8.69 | $8.25 | $8.61 | $8.40 | 385,103 |
2020-06-29 | $8.25 | $8.52 | $8.19 | $8.41 | $8.21 | 202,610 |
2020-06-26 | $8.51 | $8.51 | $8.15 | $8.21 | $8.01 | 232,707 |
2020-06-25 | $8.16 | $8.65 | $8.14 | $8.61 | $8.40 | 193,186 |
2020-06-24 | $8.87 | $8.87 | $8.22 | $8.30 | $8.10 | 290,203 |
2020-06-23 | $9.14 | $9.21 | $8.99 | $9.03 | $8.81 | 231,095 |
2020-06-22 | $8.94 | $9.05 | $8.83 | $9.04 | $8.82 | 150,992 |
2020-06-19 | $9.47 | $9.50 | $8.96 | $9.00 | $8.78 | 1,015,270 |
2020-06-18 | $9.05 | $9.37 | $8.95 | $9.20 | $8.98 | 239,511 |
2020-06-17 | $9.59 | $9.59 | $9.15 | $9.18 | $8.96 | 312,012 |
2020-06-16 | $9.94 | $10.05 | $9.42 | $9.54 | $9.31 | 11,661,891 |
2020-06-15 | $8.84 | $9.52 | $8.68 | $9.38 | $9.15 | 210,380 |
2020-06-12 | $9.46 | $9.72 | $9.00 | $9.33 | $9.07 | 365,496 |
2020-06-11 | $9.29 | $9.63 | $8.90 | $8.90 | $8.65 | 461,690 |
2020-06-10 | $10.92 | $10.92 | $10.19 | $10.28 | $10.00 | 678,890 |
2020-06-09 | $11.43 | $11.43 | $10.88 | $11.12 | $10.81 | 518,657 |
2020-06-08 | $11.49 | $11.93 | $11.19 | $11.92 | $11.59 | 743,196 |
2020-06-05 | $10.44 | $10.81 | $10.36 | $10.69 | $10.39 | 445,896 |
2020-06-04 | $9.25 | $9.71 | $9.15 | $9.65 | $9.38 | 1,111,364 |
2020-06-03 | $9.25 | $9.32 | $9.16 | $9.28 | $9.02 | 481,568 |
2020-06-02 | $8.72 | $9.10 | $8.72 | $9.03 | $8.78 | 392,320 |
2020-06-01 | $8.67 | $8.81 | $8.62 | $8.65 | $8.41 | 629,405 |
2020-05-29 | $8.66 | $8.74 | $8.39 | $8.64 | $8.40 | 1,912,919 |
2020-05-28 | $8.91 | $9.04 | $8.69 | $8.78 | $8.54 | 4,440,135 |
2020-05-27 | $8.67 | $8.83 | $8.42 | $8.83 | $8.59 | 182,519 |
2020-05-26 | $8.42 | $8.59 | $8.39 | $8.53 | $8.29 | 169,705 |
2020-05-22 | $8.17 | $8.17 | $7.92 | $8.06 | $7.84 | 133,720 |
2020-05-21 | $8.33 | $8.38 | $8.03 | $8.22 | $7.99 | 215,758 |
2020-05-20 | $8.00 | $8.33 | $7.92 | $8.31 | $8.08 | 316,838 |
2020-05-19 | $8.18 | $8.18 | $7.76 | $7.76 | $7.55 | 225,368 |
2020-05-18 | $7.68 | $8.23 | $7.68 | $8.18 | $7.95 | 537,049 |
2020-05-15 | $7.33 | $7.47 | $7.21 | $7.29 | $7.09 | 112,471 |
2020-05-14 | $7.11 | $7.46 | $6.86 | $7.33 | $7.13 | 269,824 |
2020-05-13 | $7.80 | $7.80 | $7.13 | $7.23 | $7.03 | 520,705 |
2020-05-12 | $7.85 | $8.06 | $7.66 | $7.83 | $7.61 | 13,030,031 |
2020-05-11 | $7.84 | $7.88 | $7.61 | $7.79 | $7.57 | 310,139 |
2020-05-08 | $7.51 | $7.97 | $7.51 | $7.97 | $7.75 | 169,213 |
2020-05-07 | $7.20 | $7.46 | $7.20 | $7.34 | $7.14 | 243,376 |
2020-05-06 | $7.38 | $7.41 | $7.02 | $7.02 | $6.83 | 230,822 |
2020-05-05 | $7.81 | $7.94 | $7.29 | $7.33 | $7.13 | 257,479 |
2020-05-04 | $7.09 | $7.46 | $6.97 | $7.46 | $7.25 | 80,591 |
2020-05-01 | $7.63 | $7.74 | $7.20 | $7.28 | $7.08 | 241,314 |
2020-04-30 | $8.21 | $8.23 | $7.71 | $7.83 | $7.61 | 170,343 |
2020-04-29 | $7.66 | $8.21 | $7.66 | $8.21 | $7.98 | 238,575 |
2020-04-28 | $7.22 | $7.40 | $7.08 | $7.32 | $7.12 | 210,389 |
2020-04-27 | $6.90 | $7.13 | $6.64 | $7.05 | $6.85 | 197,432 |
2020-04-24 | $7.41 | $7.58 | $6.95 | $7.06 | $6.86 | 127,792 |
2020-04-23 | $6.85 | $7.29 | $6.80 | $7.20 | $7.00 | 841,581 |
2020-04-22 | $6.75 | $6.97 | $6.52 | $6.65 | $6.47 | 91,900 |
2020-04-21 | $6.49 | $6.65 | $6.33 | $6.46 | $6.28 | 369,577 |
2020-04-20 | $6.37 | $6.90 | $6.13 | $6.60 | $6.42 | 677,654 |
2020-04-17 | $6.38 | $6.72 | $6.36 | $6.70 | $6.51 | 124,765 |
2020-04-16 | $6.65 | $6.65 | $6.21 | $6.25 | $6.08 | 116,367 |
2020-04-15 | $6.83 | $6.83 | $6.38 | $6.66 | $6.48 | 472,436 |
2020-04-14 | $7.24 | $7.36 | $6.98 | $7.10 | $6.90 | 133,652 |
2020-04-13 | $7.52 | $7.52 | $7.09 | $7.16 | $6.96 | 259,301 |
2020-04-09 | $7.55 | $7.93 | $6.86 | $7.19 | $6.99 | 300,004 |
2020-04-08 | $6.87 | $7.16 | $6.78 | $7.12 | $6.92 | 100,937 |
2020-04-07 | $6.79 | $7.13 | $6.62 | $6.68 | $6.49 | 334,846 |
2020-04-06 | $6.19 | $6.48 | $6.14 | $6.43 | $6.25 | 257,178 |
2020-04-03 | $6.29 | $6.29 | $5.79 | $5.93 | $5.77 | 192,193 |
2020-04-02 | $5.80 | $6.36 | $5.70 | $6.02 | $5.85 | 136,772 |
2020-04-01 | $5.78 | $5.78 | $5.41 | $5.54 | $5.39 | 698,475 |
2020-03-31 | $6.04 | $6.19 | $5.88 | $5.94 | $5.78 | 142,452 |
2020-03-30 | $6.02 | $6.05 | $5.76 | $5.91 | $5.75 | 122,604 |
2020-03-27 | $6.40 | $6.40 | $6.11 | $6.14 | $5.97 | 62,899 |
2020-03-26 | $6.40 | $6.91 | $6.40 | $6.66 | $6.48 | 94,961 |
2020-03-25 | $6.68 | $6.75 | $6.03 | $6.42 | $6.24 | 75,068 |
2020-03-24 | $6.03 | $6.61 | $6.03 | $6.58 | $6.28 | 112,869 |
2020-03-23 | $5.95 | $5.99 | $5.59 | $5.61 | $5.36 | 143,803 |
2020-03-20 | $5.95 | $6.16 | $5.68 | $5.85 | $5.59 | 113,114 |
2020-03-19 | $5.30 | $5.81 | $5.20 | $5.77 | $5.51 | 378,246 |
2020-03-18 | $5.75 | $5.88 | $5.09 | $5.21 | $4.98 | 184,072 |
2020-03-17 | $6.18 | $6.32 | $5.86 | $6.25 | $5.97 | 118,256 |
2020-03-16 | $6.03 | $6.73 | $5.96 | $6.10 | $5.83 | 80,986 |
2020-03-13 | $6.83 | $6.96 | $6.13 | $6.96 | $6.65 | 74,374 |
2020-03-12 | $6.89 | $6.89 | $6.18 | $6.18 | $5.90 | 180,230 |
2020-03-11 | $7.61 | $7.68 | $7.23 | $7.26 | $6.93 | 139,059 |
2020-03-10 | $8.45 | $8.50 | $7.43 | $7.99 | $7.63 | 280,246 |
2020-03-09 | $8.35 | $8.58 | $7.51 | $7.67 | $7.33 | 559,035 |
2020-03-06 | $12.11 | $12.20 | $11.17 | $11.28 | $10.77 | 119,452 |
2020-03-05 | $12.98 | $12.98 | $12.38 | $12.59 | $12.02 | 57,844 |
2020-03-04 | $13.69 | $13.69 | $12.99 | $13.28 | $12.68 | 78,856 |
2020-03-03 | $14.03 | $14.03 | $13.15 | $13.37 | $12.77 | 66,176 |
2020-03-02 | $13.92 | $14.01 | $13.25 | $14.01 | $13.38 | 69,584 |
2020-02-28 | $13.00 | $13.73 | $13.00 | $13.71 | $13.09 | 154,651 |
2020-02-27 | $13.87 | $14.21 | $13.50 | $13.55 | $12.94 | 115,775 |
2020-02-26 | $14.91 | $14.99 | $14.35 | $14.36 | $13.71 | 75,059 |
2020-02-25 | $15.57 | $15.57 | $14.72 | $14.78 | $14.12 | 58,119 |
2020-02-24 | $15.89 | $15.89 | $15.47 | $15.49 | $14.79 | 125,175 |
2020-02-21 | $16.96 | $16.97 | $16.40 | $16.63 | $15.88 | 22,733 |
2020-02-20 | $17.29 | $17.50 | $17.14 | $17.14 | $16.37 | 30,751 |
2020-02-19 | $17.08 | $17.24 | $17.00 | $17.23 | $16.46 | 25,172 |
2020-02-18 | $17.04 | $17.07 | $16.66 | $16.98 | $16.22 | 30,671 |
2020-02-14 | $17.37 | $17.37 | $17.07 | $17.25 | $16.47 | 12,952 |
2020-02-13 | $17.39 | $17.51 | $17.12 | $17.29 | $16.51 | 12,219 |
2020-02-12 | $17.43 | $17.64 | $17.23 | $17.48 | $16.69 | 52,576 |
2020-02-11 | $17.08 | $17.25 | $17.00 | $17.12 | $16.35 | 23,713 |
2020-02-10 | $16.84 | $16.90 | $16.76 | $16.84 | $16.08 | 95,982 |
2020-02-07 | $17.10 | $17.30 | $17.00 | $17.11 | $16.34 | 41,833 |
2020-02-06 | $17.70 | $17.70 | $17.26 | $17.27 | $16.49 | 104,780 |
2020-02-05 | $17.34 | $17.82 | $17.34 | $17.72 | $16.92 | 70,526 |
2020-02-04 | $17.09 | $17.37 | $16.97 | $17.04 | $16.27 | 66,975 |
2020-02-03 | $16.78 | $16.89 | $16.68 | $16.75 | $16.00 | 43,447 |
2020-01-31 | $16.81 | $16.85 | $16.56 | $16.78 | $16.03 | 56,328 |
2020-01-30 | $16.63 | $17.11 | $16.60 | $17.11 | $16.34 | 57,289 |
2020-01-29 | $17.29 | $17.45 | $16.91 | $16.91 | $16.15 | 20,589 |
2020-01-28 | $17.10 | $17.24 | $16.93 | $17.16 | $16.39 | 37,883 |
2020-01-27 | $17.40 | $17.47 | $17.00 | $17.02 | $16.26 | 575,146 |
2020-01-24 | $18.30 | $18.30 | $17.67 | $17.88 | $17.08 | 26,033 |
2020-01-23 | $18.31 | $18.43 | $18.01 | $18.36 | $17.54 | 59,067 |
2020-01-22 | $18.76 | $18.76 | $18.50 | $18.60 | $17.76 | 53,580 |
2020-01-21 | $19.12 | $19.19 | $18.80 | $18.83 | $17.98 | 137,214 |
2020-01-17 | $19.58 | $19.73 | $19.29 | $19.35 | $18.48 | 25,832 |
2020-01-16 | $19.40 | $19.66 | $19.40 | $19.46 | $18.59 | 218,204 |
2020-01-15 | $19.62 | $19.62 | $19.24 | $19.30 | $18.43 | 226,454 |
2020-01-14 | $19.59 | $19.73 | $19.38 | $19.70 | $18.81 | 54,171 |
2020-01-13 | $19.78 | $19.81 | $19.52 | $19.69 | $18.81 | 131,716 |
2020-01-10 | $19.91 | $19.97 | $19.76 | $19.87 | $18.98 | 75,347 |
2020-01-09 | $19.89 | $20.09 | $19.51 | $20.00 | $19.10 | 66,818 |
2020-01-08 | $20.45 | $20.45 | $19.77 | $19.87 | $18.98 | 79,375 |
2020-01-07 | $20.84 | $20.84 | $20.16 | $20.48 | $19.56 | 69,497 |
2020-01-06 | $20.77 | $20.98 | $20.58 | $20.93 | $19.99 | 344,597 |
2020-01-03 | $20.74 | $20.83 | $20.38 | $20.57 | $19.65 | 81,907 |
2020-01-02 | $20.45 | $20.50 | $20.14 | $20.35 | $19.44 | 74,333 |
2019-12-31 | $20.24 | $20.37 | $20.07 | $20.33 | $19.42 | 72,260 |
2019-12-30 | $20.31 | $20.77 | $20.31 | $20.45 | $19.53 | 91,459 |
2019-12-27 | $20.43 | $20.50 | $20.19 | $20.21 | $19.30 | 77,066 |
2019-12-26 | $20.59 | $20.71 | $20.38 | $20.41 | $19.49 | 73,015 |
2019-12-24 | $20.52 | $20.75 | $20.48 | $20.51 | $19.59 | 48,115 |
2019-12-23 | $19.90 | $20.57 | $19.90 | $20.54 | $19.62 | 126,049 |
2019-12-20 | $20.01 | $20.04 | $19.81 | $19.90 | $19.01 | 32,570 |
2019-12-19 | $19.80 | $20.04 | $19.80 | $20.00 | $19.10 | 23,807 |
2019-12-18 | $19.58 | $19.95 | $19.53 | $19.81 | $18.92 | 155,734 |
2019-12-17 | $19.58 | $19.77 | $19.58 | $19.69 | $18.81 | 72,293 |
2019-12-16 | $19.57 | $19.88 | $19.54 | $19.54 | $18.66 | 58,472 |
2019-12-13 | $19.59 | $19.81 | $19.39 | $19.49 | $18.50 | 41,062 |
2019-12-12 | $19.00 | $19.68 | $18.99 | $19.58 | $18.58 | 89,235 |
2019-12-11 | $18.69 | $19.00 | $18.69 | $18.99 | $18.02 | 188,208 |
2019-12-10 | $18.57 | $18.82 | $18.50 | $18.67 | $17.72 | 80,832 |
2019-12-09 | $18.39 | $18.71 | $18.30 | $18.57 | $17.62 | 291,703 |
2019-12-06 | $17.83 | $18.52 | $17.83 | $18.50 | $17.56 | 102,444 |
2019-12-05 | $17.98 | $18.02 | $17.72 | $17.83 | $16.92 | 160,661 |
2019-12-04 | $17.45 | $18.13 | $17.45 | $17.93 | $17.02 | 87,812 |
2019-12-03 | $17.42 | $17.50 | $17.12 | $17.27 | $16.39 | 328,995 |
2019-12-02 | $17.73 | $17.96 | $17.61 | $17.70 | $16.80 | 67,498 |
2019-11-29 | $17.71 | $17.71 | $17.53 | $17.62 | $16.72 | 10,944 |
2019-11-27 | $17.66 | $17.98 | $17.66 | $17.93 | $17.02 | 35,612 |
2019-11-26 | $18.00 | $18.02 | $17.56 | $17.61 | $16.71 | 62,499 |
2019-11-25 | $17.54 | $18.02 | $17.50 | $18.02 | $17.10 | 42,224 |
2019-11-22 | $17.58 | $17.74 | $17.49 | $17.60 | $16.70 | 22,623 |
2019-11-21 | $17.32 | $17.60 | $17.23 | $17.57 | $16.67 | 44,533 |
2019-11-20 | $16.84 | $17.51 | $16.77 | $17.23 | $16.35 | 56,230 |
2019-11-19 | $17.01 | $17.01 | $16.77 | $16.92 | $16.06 | 39,585 |
2019-11-18 | $17.41 | $17.41 | $17.01 | $17.16 | $16.29 | 31,406 |
2019-11-15 | $17.30 | $17.67 | $17.30 | $17.54 | $16.65 | 18,803 |
2019-11-14 | $17.42 | $17.55 | $17.22 | $17.22 | $16.34 | 142,777 |
2019-11-13 | $17.71 | $17.71 | $17.34 | $17.41 | $16.52 | 240,563 |
2019-11-12 | $18.06 | $18.31 | $17.76 | $17.88 | $16.97 | 33,003 |
2019-11-11 | $17.91 | $18.14 | $17.71 | $18.12 | $17.20 | 18,863 |
2019-11-08 | $17.91 | $18.18 | $17.68 | $18.18 | $17.25 | 70,006 |
2019-11-07 | $18.17 | $18.51 | $17.97 | $18.04 | $17.12 | 31,151 |
2019-11-06 | $18.32 | $18.32 | $17.75 | $17.82 | $16.91 | 31,276 |
2019-11-05 | $18.51 | $18.59 | $18.29 | $18.36 | $17.42 | 37,023 |
2019-11-04 | $17.77 | $18.45 | $17.77 | $18.39 | $17.45 | 27,738 |
2019-11-01 | $16.92 | $17.60 | $16.92 | $17.56 | $16.67 | 35,572 |
2019-10-31 | $16.97 | $16.97 | $16.63 | $16.81 | $15.95 | 11,075 |
2019-10-30 | $17.85 | $17.85 | $16.99 | $17.04 | $16.17 | 42,913 |
2019-10-29 | $17.50 | $17.99 | $17.34 | $17.83 | $16.92 | 35,919 |
2019-10-28 | $17.83 | $17.93 | $17.56 | $17.63 | $16.73 | 13,109 |
2019-10-25 | $17.47 | $17.74 | $17.44 | $17.73 | $16.83 | 20,267 |
2019-10-24 | $17.89 | $17.89 | $17.24 | $17.51 | $16.62 | 21,388 |
2019-10-23 | $17.47 | $17.98 | $17.35 | $17.87 | $16.96 | 30,196 |
2019-10-22 | $17.21 | $17.85 | $17.16 | $17.67 | $16.77 | 361,744 |
2019-10-21 | $16.66 | $17.37 | $16.66 | $17.24 | $16.36 | 42,788 |
2019-10-18 | $16.85 | $17.25 | $16.67 | $16.68 | $15.83 | 27,751 |
2019-10-17 | $16.98 | $17.05 | $16.78 | $16.83 | $15.97 | 186,584 |
2019-10-16 | $17.04 | $17.30 | $16.92 | $16.92 | $16.06 | 22,674 |
2019-10-15 | $17.07 | $17.45 | $17.04 | $17.10 | $16.23 | 187,838 |
2019-10-14 | $16.77 | $17.12 | $16.60 | $17.10 | $16.23 | 58,664 |
2019-10-11 | $16.71 | $17.33 | $16.71 | $17.19 | $16.31 | 54,267 |
2019-10-10 | $16.41 | $16.54 | $16.36 | $16.50 | $15.66 | 14,963 |
2019-10-09 | $16.46 | $16.46 | $16.19 | $16.30 | $15.47 | 18,022 |
2019-10-08 | $16.44 | $16.57 | $16.26 | $16.26 | $15.43 | 26,570 |
2019-10-07 | $16.79 | $16.99 | $16.62 | $16.63 | $15.78 | 19,273 |
2019-10-04 | $16.94 | $16.99 | $16.64 | $16.76 | $15.91 | 35,361 |
2019-10-03 | $16.51 | $16.91 | $16.42 | $16.89 | $16.03 | 24,153 |
2019-10-02 | $16.96 | $17.10 | $16.61 | $16.63 | $15.78 | 28,136 |
2019-10-01 | $17.74 | $17.86 | $16.99 | $17.00 | $16.13 | 51,619 |
2019-09-30 | $17.64 | $17.68 | $17.45 | $17.61 | $16.71 | 21,227 |
2019-09-27 | $17.78 | $18.11 | $17.66 | $17.73 | $16.83 | 14,364 |
2019-09-26 | $18.23 | $18.23 | $17.83 | $18.00 | $17.08 | 43,937 |
2019-09-25 | $18.06 | $18.41 | $18.04 | $18.34 | $17.41 | 29,677 |
2019-09-24 | $19.14 | $19.14 | $18.28 | $18.34 | $17.41 | 56,075 |
2019-09-23 | $19.06 | $19.37 | $19.06 | $19.34 | $18.24 | 14,572 |
2019-09-20 | $19.45 | $19.47 | $19.13 | $19.24 | $18.14 | 45,992 |
2019-09-19 | $19.72 | $19.72 | $19.31 | $19.33 | $18.23 | 88,955 |
2019-09-18 | $19.68 | $19.93 | $19.29 | $19.50 | $18.39 | 59,600 |
2019-09-17 | $20.71 | $20.71 | $19.80 | $19.93 | $18.79 | 98,623 |
2019-09-16 | $20.62 | $21.06 | $20.43 | $20.88 | $19.69 | 74,505 |
2019-09-13 | $19.37 | $19.52 | $19.11 | $19.36 | $18.26 | 15,480 |
2019-09-12 | $19.09 | $19.22 | $18.57 | $19.20 | $18.11 | 40,182 |
2019-09-11 | $19.52 | $19.85 | $19.28 | $19.44 | $18.33 | 49,174 |
2019-09-10 | $19.26 | $19.82 | $19.26 | $19.41 | $18.30 | 37,354 |
2019-09-09 | $18.24 | $19.14 | $18.24 | $19.12 | $18.03 | 38,864 |
2019-09-06 | $17.93 | $18.19 | $17.70 | $18.10 | $17.07 | 31,337 |
2019-09-05 | $17.72 | $18.31 | $17.72 | $18.09 | $17.06 | 57,086 |
2019-09-04 | $17.29 | $17.50 | $17.16 | $17.44 | $16.45 | 74,484 |
2019-09-03 | $16.77 | $17.10 | $16.63 | $17.04 | $16.07 | 35,205 |
2019-08-30 | $17.25 | $17.47 | $17.08 | $17.20 | $16.22 | 12,779 |
2019-08-29 | $16.86 | $17.30 | $16.86 | $17.20 | $16.22 | 10,450 |
2019-08-28 | $16.44 | $16.96 | $16.21 | $16.75 | $15.80 | 32,212 |
2019-08-27 | $16.63 | $16.70 | $16.28 | $16.32 | $15.39 | 21,441 |
2019-08-26 | $16.76 | $16.80 | $16.41 | $16.49 | $15.55 | 54,854 |
2019-08-23 | $17.01 | $17.22 | $16.45 | $16.49 | $15.55 | 44,944 |
2019-08-22 | $17.66 | $17.77 | $17.33 | $17.33 | $16.34 | 39,074 |
2019-08-21 | $17.67 | $17.76 | $17.40 | $17.43 | $16.44 | 28,194 |
2019-08-20 | $17.52 | $17.52 | $17.25 | $17.47 | $16.47 | 27,082 |
2019-08-19 | $17.41 | $17.73 | $17.34 | $17.67 | $16.66 | 22,353 |
2019-08-16 | $16.54 | $17.08 | $16.49 | $17.04 | $16.07 | 56,873 |
2019-08-15 | $16.67 | $16.67 | $16.23 | $16.49 | $15.55 | 50,008 |
2019-08-14 | $17.38 | $17.38 | $16.65 | $16.75 | $15.80 | 99,288 |
2019-08-13 | $17.67 | $18.43 | $17.67 | $17.83 | $16.81 | 85,438 |
2019-08-12 | $17.91 | $17.91 | $17.56 | $17.77 | $16.76 | 216,672 |
2019-08-09 | $18.47 | $18.47 | $17.80 | $17.96 | $16.94 | 253,596 |
2019-08-08 | $18.40 | $18.50 | $18.10 | $18.48 | $17.43 | 38,678 |
2019-08-07 | $18.12 | $18.35 | $17.81 | $18.25 | $17.21 | 117,399 |
2019-08-06 | $18.94 | $18.94 | $18.15 | $18.54 | $17.48 | 39,546 |
2019-08-05 | $19.06 | $19.06 | $18.68 | $18.86 | $17.79 | 82,867 |
2019-08-02 | $20.28 | $20.28 | $19.37 | $19.53 | $18.42 | 99,362 |
2019-08-01 | $21.10 | $21.10 | $19.96 | $20.23 | $19.08 | 47,657 |
2019-07-31 | $21.22 | $21.78 | $21.21 | $21.31 | $20.10 | 118,934 |
2019-07-30 | $20.13 | $21.18 | $19.91 | $21.17 | $19.96 | 61,249 |
2019-07-29 | $20.98 | $20.98 | $20.17 | $20.34 | $19.18 | 50,538 |
2019-07-26 | $20.94 | $21.09 | $20.75 | $21.00 | $19.80 | 142,344 |
2019-07-25 | $21.58 | $21.58 | $20.80 | $20.90 | $19.71 | 18,205 |
2019-07-24 | $21.43 | $21.66 | $21.40 | $21.50 | $20.27 | 34,207 |
2019-07-23 | $21.18 | $21.43 | $21.05 | $21.34 | $20.12 | 95,078 |
2019-07-22 | $20.74 | $21.20 | $20.74 | $21.14 | $19.94 | 80,658 |
2019-07-19 | $20.37 | $20.53 | $20.04 | $20.51 | $19.34 | 92,548 |
2019-07-18 | $20.34 | $20.36 | $20.00 | $20.30 | $19.14 | 77,433 |
2019-07-17 | $21.07 | $21.07 | $20.39 | $20.39 | $19.23 | 107,031 |
2019-07-16 | $21.43 | $21.64 | $21.05 | $21.11 | $19.91 | 70,513 |
2019-07-15 | $21.90 | $21.96 | $21.43 | $21.44 | $20.22 | 137,165 |
2019-07-12 | $21.85 | $22.10 | $21.79 | $21.84 | $20.60 | 54,154 |
2019-07-11 | $21.92 | $21.95 | $21.68 | $21.89 | $20.64 | 28,027 |
2019-07-10 | $21.67 | $21.95 | $21.57 | $21.90 | $20.65 | 25,018 |
2019-07-09 | $21.40 | $21.46 | $21.15 | $21.46 | $20.24 | 32,272 |
2019-07-08 | $21.28 | $21.73 | $21.24 | $21.50 | $20.27 | 60,286 |
2019-07-05 | $21.04 | $21.40 | $21.04 | $21.40 | $20.18 | 39,843 |
2019-07-03 | $21.25 | $21.25 | $21.03 | $21.22 | $20.01 | 39,827 |
2019-07-02 | $21.71 | $21.71 | $21.03 | $21.21 | $20.00 | 167,374 |
2019-07-01 | $22.11 | $22.29 | $21.74 | $21.75 | $20.51 | 35,386 |
2019-06-28 | $21.37 | $21.72 | $21.37 | $21.69 | $20.45 | 83,109 |
2019-06-27 | $21.37 | $21.48 | $21.23 | $21.30 | $20.09 | 520,892 |
2019-06-26 | $21.16 | $21.66 | $21.16 | $21.34 | $20.12 | 119,537 |
2019-06-25 | $20.87 | $21.05 | $20.61 | $20.89 | $19.70 | 70,212 |
2019-06-24 | $21.27 | $21.31 | $20.87 | $20.88 | $19.69 | 99,938 |
2019-06-21 | $21.28 | $21.54 | $21.09 | $21.26 | $20.05 | 51,785 |
2019-06-20 | $20.82 | $21.29 | $20.82 | $21.20 | $19.99 | 44,856 |
2019-06-19 | $20.37 | $20.49 | $20.15 | $20.33 | $19.17 | 61,390 |
2019-06-18 | $20.08 | $20.53 | $19.97 | $20.33 | $19.17 | 84,802 |
2019-06-17 | $19.50 | $20.10 | $19.41 | $19.97 | $18.83 | 60,406 |
2019-06-14 | $20.14 | $20.16 | $19.55 | $19.63 | $18.41 | 37,007 |
2019-06-13 | $19.93 | $20.20 | $19.75 | $20.19 | $18.93 | 495,622 |
2019-06-12 | $20.24 | $20.24 | $19.53 | $19.56 | $18.34 | 97,923 |
2019-06-11 | $20.36 | $20.67 | $20.36 | $20.39 | $19.12 | 159,844 |
2019-06-10 | $20.25 | $20.53 | $20.14 | $20.15 | $18.90 | 25,443 |
2019-06-07 | $20.05 | $20.34 | $19.77 | $20.14 | $18.89 | 82,060 |
2019-06-06 | $19.76 | $20.07 | $19.58 | $19.91 | $18.67 | 68,385 |
2019-06-05 | $20.18 | $20.18 | $19.50 | $19.75 | $18.52 | 58,410 |
2019-06-04 | $20.12 | $20.38 | $20.10 | $20.19 | $18.93 | 31,584 |
2019-06-03 | $19.65 | $20.03 | $19.58 | $19.86 | $18.62 | 77,719 |
2019-05-31 | $19.60 | $19.74 | $19.42 | $19.51 | $18.30 | 51,290 |
2019-05-30 | $20.44 | $20.64 | $19.93 | $19.98 | $18.74 | 64,399 |
2019-05-29 | $20.10 | $20.49 | $19.95 | $20.44 | $19.17 | 68,618 |
2019-05-28 | $20.62 | $20.66 | $20.32 | $20.45 | $19.18 | 66,811 |
2019-05-24 | $21.10 | $21.10 | $20.50 | $20.57 | $19.29 | 195,037 |
2019-05-23 | $21.35 | $21.35 | $20.60 | $20.85 | $19.55 | 68,118 |
2019-05-22 | $22.44 | $22.49 | $21.70 | $21.89 | $20.53 | 86,467 |
2019-05-21 | $22.45 | $22.77 | $22.31 | $22.65 | $21.24 | 27,574 |
2019-05-20 | $22.31 | $22.43 | $22.22 | $22.33 | $20.94 | 49,750 |
2019-05-17 | $22.87 | $22.95 | $22.38 | $22.41 | $21.01 | 95,951 |
2019-05-16 | $22.97 | $23.20 | $22.94 | $23.05 | $21.62 | 19,502 |
2019-05-15 | $22.36 | $22.91 | $22.24 | $22.82 | $21.40 | 120,498 |
2019-05-14 | $22.20 | $22.80 | $22.20 | $22.64 | $21.23 | 100,816 |
2019-05-13 | $22.52 | $22.58 | $21.70 | $21.94 | $20.57 | 239,178 |
2019-05-10 | $23.08 | $23.08 | $22.44 | $22.83 | $21.41 | 57,242 |
2019-05-09 | $23.04 | $23.24 | $22.70 | $23.18 | $21.74 | 20,932 |
2019-05-08 | $23.46 | $23.58 | $23.17 | $23.27 | $21.82 | 54,028 |
2019-05-07 | $23.74 | $23.74 | $23.23 | $23.46 | $22.00 | 30,260 |
2019-05-06 | $23.64 | $24.14 | $23.62 | $24.02 | $22.52 | 32,421 |
2019-05-03 | $23.88 | $24.18 | $23.88 | $24.02 | $22.52 | 28,643 |
2019-05-02 | $23.61 | $23.79 | $23.26 | $23.67 | $22.20 | 36,701 |
2019-05-01 | $24.50 | $24.68 | $23.78 | $23.78 | $22.30 | 39,633 |
2019-04-30 | $25.45 | $25.45 | $24.48 | $24.51 | $22.98 | 58,430 |
2019-04-29 | $25.29 | $25.52 | $25.24 | $25.28 | $23.71 | 34,979 |
2019-04-26 | $25.23 | $25.41 | $24.92 | $25.31 | $23.73 | 96,652 |
2019-04-25 | $26.07 | $26.07 | $25.39 | $25.39 | $23.81 | 211,192 |
2019-04-24 | $26.98 | $26.98 | $26.04 | $26.04 | $24.42 | 41,481 |
2019-04-23 | $26.90 | $27.14 | $26.80 | $27.00 | $25.32 | 36,591 |
2019-04-22 | $26.67 | $26.98 | $26.42 | $26.94 | $25.26 | 32,841 |
2019-04-18 | $26.83 | $27.12 | $26.30 | $26.34 | $24.70 | 39,918 |
2019-04-17 | $26.95 | $27.06 | $26.65 | $26.71 | $25.05 | 36,582 |
2019-04-16 | $26.45 | $26.87 | $26.38 | $26.79 | $25.12 | 43,028 |
2019-04-15 | $26.24 | $26.49 | $26.13 | $26.27 | $24.63 | 110,952 |
2019-04-12 | $26.71 | $26.76 | $26.29 | $26.31 | $24.67 | 56,717 |
2019-04-11 | $26.18 | $26.61 | $26.12 | $26.33 | $24.69 | 38,491 |
2019-04-10 | $26.27 | $26.62 | $26.27 | $26.43 | $24.78 | 60,596 |
2019-04-09 | $26.47 | $26.47 | $26.10 | $26.21 | $24.58 | 53,188 |
2019-04-08 | $26.44 | $26.77 | $26.43 | $26.57 | $24.92 | 53,594 |
2019-04-05 | $25.84 | $26.41 | $25.72 | $26.33 | $24.69 | 40,599 |
2019-04-04 | $25.35 | $25.72 | $25.13 | $25.71 | $24.11 | 52,827 |
2019-04-03 | $25.90 | $26.03 | $25.29 | $25.41 | $23.83 | 171,996 |
2019-04-02 | $26.04 | $26.24 | $25.72 | $25.72 | $24.12 | 114,510 |
2019-04-01 | $25.50 | $26.00 | $25.44 | $25.97 | $24.35 | 30,275 |
2019-03-29 | $25.65 | $25.69 | $25.05 | $25.26 | $23.69 | 33,172 |
2019-03-28 | $24.69 | $25.32 | $24.59 | $25.30 | $23.72 | 54,491 |
2019-03-27 | $25.04 | $25.20 | $24.68 | $24.88 | $23.33 | 63,131 |
2019-03-26 | $25.05 | $25.42 | $24.90 | $25.03 | $23.47 | 50,074 |
2019-03-25 | $24.58 | $24.78 | $24.26 | $24.74 | $23.20 | 95,649 |
2019-03-22 | $25.72 | $25.72 | $24.70 | $24.77 | $23.23 | 108,435 |
2019-03-21 | $25.92 | $26.09 | $25.73 | $26.01 | $24.39 | 69,339 |
2019-03-20 | $25.49 | $26.30 | $25.43 | $26.01 | $24.39 | 43,509 |
2019-03-19 | $26.00 | $26.11 | $25.54 | $25.67 | $23.97 | 152,703 |
2019-03-18 | $25.05 | $25.85 | $25.05 | $25.79 | $24.08 | 55,437 |
2019-03-15 | $25.11 | $25.28 | $24.92 | $24.96 | $23.31 | 48,225 |
2019-03-14 | $25.10 | $25.36 | $25.10 | $25.16 | $23.49 | 55,967 |
2019-03-13 | $24.91 | $25.11 | $24.81 | $25.00 | $23.35 | 193,788 |
2019-03-12 | $24.25 | $24.74 | $24.25 | $24.62 | $22.99 | 54,781 |
2019-03-11 | $23.74 | $24.32 | $23.73 | $24.16 | $22.56 | 128,410 |
2019-03-08 | $23.58 | $23.70 | $23.26 | $23.54 | $21.98 | 144,454 |
2019-03-07 | $24.56 | $24.56 | $24.02 | $24.08 | $22.49 | 118,763 |
2019-03-06 | $25.20 | $25.20 | $24.44 | $24.51 | $22.89 | 236,394 |
2019-03-05 | $25.67 | $25.67 | $25.21 | $25.33 | $23.65 | 96,570 |
2019-03-04 | $25.71 | $25.93 | $25.30 | $25.65 | $23.95 | 77,805 |
2019-03-01 | $25.22 | $25.59 | $25.22 | $25.54 | $23.85 | 100,139 |
2019-02-28 | $25.40 | $25.40 | $24.57 | $25.07 | $23.41 | 128,225 |
2019-02-27 | $25.35 | $25.72 | $25.21 | $25.35 | $23.67 | 476,512 |
2019-02-26 | $25.51 | $25.82 | $25.25 | $25.25 | $23.58 | 42,425 |
2019-02-25 | $25.32 | $25.72 | $25.32 | $25.57 | $23.88 | 55,289 |
2019-02-22 | $25.78 | $25.81 | $25.29 | $25.42 | $23.74 | 74,390 |
2019-02-21 | $26.17 | $26.17 | $25.39 | $25.50 | $23.81 | 168,175 |
2019-02-20 | $25.92 | $26.48 | $25.92 | $26.33 | $24.59 | 187,544 |
2019-02-19 | $25.63 | $26.09 | $25.56 | $25.95 | $24.23 | 59,444 |
2019-02-15 | $25.43 | $25.77 | $25.39 | $25.76 | $24.06 | 74,071 |
2019-02-14 | $24.90 | $25.34 | $24.86 | $25.15 | $23.49 | 223,921 |
2019-02-13 | $24.83 | $25.36 | $24.83 | $24.97 | $23.32 | 88,342 |
2019-02-12 | $24.82 | $25.15 | $24.67 | $24.85 | $23.21 | 71,673 |
2019-02-11 | $23.98 | $24.55 | $23.90 | $24.51 | $22.89 | 140,992 |
2019-02-08 | $24.18 | $24.35 | $23.79 | $24.10 | $22.51 | 221,070 |
2019-02-07 | $25.20 | $25.33 | $23.91 | $24.32 | $22.71 | 99,532 |
2019-02-06 | $25.23 | $25.49 | $25.20 | $25.36 | $23.68 | 458,414 |
2019-02-05 | $25.34 | $25.55 | $25.22 | $25.41 | $23.73 | 194,569 |
2019-02-04 | $24.77 | $25.35 | $24.75 | $25.35 | $23.67 | 54,922 |
2019-02-01 | $24.58 | $25.30 | $24.57 | $24.98 | $23.33 | 114,258 |
2019-01-31 | $24.85 | $24.92 | $24.32 | $24.46 | $22.84 | 83,962 |
2019-01-30 | $24.47 | $24.88 | $24.19 | $24.74 | $23.10 | 602,824 |
2019-01-29 | $24.48 | $24.70 | $24.24 | $24.24 | $22.64 | 102,509 |
2019-01-28 | $24.36 | $24.48 | $23.99 | $24.27 | $22.66 | 116,916 |
2019-01-25 | $24.35 | $24.96 | $24.35 | $24.87 | $23.22 | 190,771 |
2019-01-24 | $23.66 | $24.38 | $23.54 | $24.10 | $22.51 | 368,529 |
2019-01-23 | $24.39 | $24.39 | $23.50 | $23.65 | $22.08 | 98,214 |
2019-01-22 | $24.48 | $24.55 | $23.99 | $24.17 | $22.57 | 166,379 |
2019-01-18 | $24.57 | $25.02 | $24.49 | $25.02 | $23.36 | 77,688 |
2019-01-17 | $23.62 | $24.19 | $23.56 | $24.10 | $22.51 | 49,280 |
2019-01-16 | $23.82 | $24.03 | $23.69 | $23.82 | $22.24 | 67,496 |
2019-01-15 | $23.96 | $24.11 | $23.66 | $23.88 | $22.30 | 295,009 |
2019-01-14 | $23.45 | $23.96 | $23.45 | $23.70 | $22.13 | 71,501 |
2019-01-11 | $23.69 | $23.83 | $23.35 | $23.78 | $22.21 | 68,969 |
2019-01-10 | $23.48 | $24.00 | $23.27 | $23.96 | $22.37 | 87,886 |
2019-01-09 | $23.62 | $23.92 | $23.40 | $23.76 | $22.19 | 154,594 |
2019-01-08 | $23.71 | $23.71 | $22.93 | $23.19 | $21.66 | 399,684 |
2019-01-07 | $22.29 | $23.04 | $22.02 | $22.93 | $21.41 | 207,996 |
2019-01-04 | $21.62 | $22.16 | $21.50 | $22.12 | $20.66 | 109,808 |
2019-01-03 | $20.95 | $21.48 | $20.46 | $21.08 | $19.68 | 113,151 |
2019-01-02 | $20.01 | $21.12 | $19.83 | $20.93 | $19.54 | 80,767 |
2018-12-31 | $20.64 | $20.67 | $19.84 | $20.42 | $19.07 | 401,946 |
2018-12-28 | $20.37 | $20.82 | $20.27 | $20.45 | $19.10 | 266,458 |
2018-12-27 | $19.99 | $20.24 | $19.47 | $20.24 | $18.90 | 268,891 |
2018-12-26 | $19.62 | $20.47 | $18.98 | $20.47 | $19.12 | 458,429 |
2018-12-24 | $19.48 | $19.97 | $19.29 | $19.30 | $18.02 | 95,491 |
2018-12-21 | $20.15 | $20.44 | $19.62 | $19.78 | $18.47 | 529,407 |
2018-12-20 | $20.61 | $21.07 | $20.15 | $20.22 | $18.88 | 271,732 |
2018-12-19 | $21.72 | $21.98 | $20.83 | $20.93 | $19.54 | 216,476 |
2018-12-18 | $22.06 | $22.09 | $21.52 | $21.64 | $20.21 | 189,990 |
2018-12-17 | $22.38 | $22.72 | $21.99 | $22.07 | $20.61 | 404,717 |
2018-12-14 | $23.09 | $23.09 | $22.31 | $22.40 | $20.83 | 264,684 |
2018-12-13 | $23.61 | $23.61 | $23.10 | $23.28 | $21.65 | 123,916 |
2018-12-12 | $23.53 | $24.17 | $23.53 | $23.68 | $22.02 | 160,392 |
2018-12-11 | $23.93 | $24.00 | $22.87 | $23.20 | $21.58 | 356,219 |
2018-12-10 | $23.86 | $23.97 | $23.11 | $23.49 | $21.85 | 276,475 |
2018-12-07 | $25.02 | $25.44 | $24.13 | $24.18 | $22.49 | 96,013 |
2018-12-06 | $24.68 | $24.81 | $23.99 | $24.33 | $22.63 | 456,944 |
2018-12-04 | $26.81 | $26.81 | $25.46 | $25.50 | $23.72 | 97,293 |
2018-12-03 | $27.05 | $27.05 | $26.42 | $26.88 | $25.00 | 136,010 |
2018-11-30 | $26.27 | $26.27 | $25.82 | $25.99 | $24.17 | 98,945 |
2018-11-29 | $26.68 | $26.90 | $26.34 | $26.56 | $24.70 | 146,642 |
2018-11-28 | $26.23 | $26.61 | $25.74 | $26.61 | $24.75 | 138,630 |
2018-11-27 | $26.37 | $26.68 | $26.17 | $26.25 | $24.41 | 264,776 |
2018-11-26 | $26.51 | $26.79 | $26.32 | $26.47 | $24.62 | 98,740 |
2018-11-23 | $26.01 | $26.21 | $25.95 | $26.07 | $24.25 | 52,517 |
2018-11-21 | $26.90 | $27.24 | $26.85 | $26.98 | $25.09 | 1,680,355 |
2018-11-20 | $27.28 | $27.28 | $26.31 | $26.56 | $24.70 | 1,193,982 |
2018-11-19 | $27.44 | $28.02 | $27.44 | $27.85 | $25.90 | 137,637 |
2018-11-16 | $27.71 | $27.86 | $27.25 | $27.67 | $25.74 | 89,190 |
2018-11-15 | $26.84 | $27.59 | $26.75 | $27.55 | $25.62 | 101,868 |
2018-11-14 | $27.48 | $27.49 | $26.64 | $27.01 | $25.12 | 215,279 |
2018-11-13 | $27.97 | $28.06 | $26.87 | $26.88 | $25.00 | 70,144 |
2018-11-12 | $29.37 | $29.37 | $27.95 | $27.99 | $26.03 | 75,624 |
2018-11-09 | $29.13 | $29.32 | $28.58 | $29.11 | $27.07 | 84,071 |
2018-11-08 | $30.34 | $30.40 | $29.51 | $29.64 | $27.57 | 64,057 |
2018-11-07 | $30.56 | $30.84 | $29.98 | $30.53 | $28.40 | 50,556 |
2018-11-06 | $30.13 | $30.28 | $29.69 | $30.11 | $28.00 | 45,130 |
2018-11-05 | $29.84 | $30.07 | $29.56 | $30.05 | $27.95 | 46,994 |
2018-11-02 | $29.62 | $29.95 | $29.25 | $29.48 | $27.42 | 51,243 |
2018-11-01 | $29.53 | $29.73 | $28.85 | $29.45 | $27.39 | 63,578 |
2018-10-31 | $29.69 | $30.00 | $29.28 | $29.30 | $27.25 | 73,060 |
2018-10-30 | $28.75 | $29.59 | $28.43 | $29.59 | $27.52 | 107,196 |
2018-10-29 | $30.08 | $30.08 | $28.57 | $28.86 | $26.84 | 287,979 |
2018-10-26 | $29.45 | $30.43 | $29.00 | $29.92 | $27.83 | 241,213 |
2018-10-25 | $30.07 | $30.34 | $29.79 | $29.98 | $27.88 | 233,459 |
2018-10-24 | $31.46 | $31.46 | $29.59 | $29.59 | $27.52 | 63,642 |
2018-10-23 | $31.58 | $31.58 | $30.73 | $31.13 | $28.95 | 116,218 |
2018-10-22 | $32.86 | $33.03 | $32.25 | $32.43 | $30.16 | 88,270 |
2018-10-19 | $33.29 | $34.23 | $32.97 | $33.02 | $30.71 | 64,275 |
2018-10-18 | $33.98 | $33.98 | $33.17 | $33.26 | $30.93 | 59,436 |
2018-10-17 | $34.60 | $34.60 | $34.13 | $34.31 | $31.91 | 75,037 |
2018-10-16 | $34.75 | $34.93 | $34.61 | $34.86 | $32.42 | 35,747 |
2018-10-15 | $34.50 | $34.87 | $34.20 | $34.58 | $32.16 | 34,042 |
2018-10-12 | $34.81 | $34.86 | $33.92 | $34.40 | $32.00 | 38,816 |
2018-10-11 | $34.76 | $35.05 | $34.19 | $34.22 | $31.83 | 34,346 |
2018-10-10 | $36.92 | $36.93 | $35.12 | $35.16 | $32.70 | 111,944 |
2018-10-09 | $36.56 | $37.29 | $36.37 | $36.99 | $34.40 | 45,111 |
2018-10-08 | $35.83 | $36.48 | $35.82 | $36.45 | $33.90 | 57,857 |
2018-10-05 | $36.24 | $36.59 | $35.98 | $36.29 | $33.75 | 30,084 |
2018-10-04 | $36.44 | $36.90 | $36.13 | $36.35 | $33.81 | 45,329 |
2018-10-03 | $36.17 | $36.70 | $35.89 | $36.58 | $34.02 | 88,042 |
2018-10-02 | $36.10 | $36.35 | $35.70 | $36.13 | $33.60 | 17,974 |
2018-10-01 | $35.92 | $36.32 | $35.92 | $36.10 | $33.58 | 35,679 |
2018-09-28 | $35.54 | $36.21 | $35.54 | $35.71 | $33.21 | 32,963 |
2018-09-27 | $35.73 | $35.81 | $35.35 | $35.68 | $33.19 | 19,717 |
2018-09-26 | $35.98 | $36.05 | $35.55 | $35.56 | $33.07 | 17,551 |
2018-09-25 | $36.45 | $36.57 | $36.32 | $36.33 | $33.71 | 25,133 |
2018-09-24 | $36.12 | $36.34 | $35.67 | $35.91 | $33.32 | 18,614 |
2018-09-21 | $35.55 | $35.72 | $35.31 | $35.63 | $33.06 | 228,108 |
2018-09-20 | $35.65 | $35.79 | $35.31 | $35.32 | $32.77 | 28,085 |
2018-09-19 | $34.77 | $35.46 | $34.77 | $35.22 | $32.68 | 28,111 |
2018-09-18 | $34.60 | $34.97 | $34.60 | $34.77 | $32.26 | 19,980 |
2018-09-17 | $34.81 | $34.81 | $34.19 | $34.23 | $31.76 | 14,115 |
2018-09-14 | $34.41 | $34.77 | $34.37 | $34.63 | $32.13 | 31,824 |
2018-09-13 | $34.44 | $34.65 | $34.25 | $34.38 | $31.90 | 58,354 |
2018-09-12 | $34.48 | $34.80 | $34.43 | $34.60 | $32.10 | 51,236 |
2018-09-11 | $33.27 | $34.12 | $33.27 | $34.03 | $31.57 | 29,104 |
2018-09-10 | $33.33 | $33.67 | $33.33 | $33.34 | $30.93 | 23,281 |
2018-09-07 | $32.92 | $33.23 | $32.51 | $33.23 | $30.83 | 193,257 |
2018-09-06 | $34.00 | $34.00 | $33.06 | $33.18 | $30.78 | 26,267 |
2018-09-05 | $34.52 | $34.52 | $33.76 | $34.00 | $31.54 | 60,703 |
2018-09-04 | $35.34 | $35.34 | $34.62 | $34.81 | $32.30 | 53,709 |
2018-08-31 | $35.36 | $35.36 | $34.98 | $35.25 | $32.70 | 31,723 |
2018-08-30 | $35.97 | $35.97 | $35.36 | $35.52 | $32.96 | 35,688 |
2018-08-29 | $35.68 | $36.09 | $35.53 | $35.96 | $33.36 | 102,036 |
2018-08-28 | $36.02 | $36.29 | $35.58 | $35.66 | $33.08 | 43,590 |
2018-08-27 | $35.88 | $36.32 | $35.84 | $35.91 | $33.32 | 43,781 |
2018-08-24 | $35.79 | $35.94 | $35.73 | $35.76 | $33.18 | 12,586 |
2018-08-23 | $35.65 | $35.66 | $35.44 | $35.53 | $32.96 | 18,695 |
2018-08-22 | $35.83 | $35.92 | $35.50 | $35.81 | $33.22 | 85,801 |
2018-08-21 | $35.17 | $35.56 | $35.17 | $35.31 | $32.76 | 24,090 |
2018-08-20 | $34.29 | $34.78 | $34.19 | $34.68 | $32.18 | 35,335 |
2018-08-17 | $33.93 | $34.23 | $33.80 | $34.16 | $31.69 | 27,676 |
2018-08-16 | $33.94 | $34.20 | $33.82 | $33.92 | $31.47 | 46,514 |
2018-08-15 | $34.99 | $35.08 | $33.52 | $33.77 | $31.33 | 77,291 |
2018-08-14 | $35.55 | $35.76 | $35.26 | $35.34 | $32.79 | 106,045 |
2018-08-13 | $36.05 | $36.17 | $35.16 | $35.21 | $32.67 | 79,314 |
2018-08-10 | $35.79 | $36.19 | $35.60 | $36.16 | $33.55 | 14,291 |
2018-08-09 | $36.33 | $36.33 | $35.70 | $35.79 | $33.21 | 56,930 |
2018-08-08 | $36.14 | $36.33 | $35.95 | $36.26 | $33.64 | 22,534 |
2018-08-07 | $36.50 | $36.75 | $36.34 | $36.37 | $33.74 | 19,438 |
2018-08-06 | $36.10 | $36.20 | $35.96 | $36.09 | $33.48 | 45,108 |
2018-08-03 | $36.12 | $36.58 | $35.85 | $35.96 | $33.36 | 17,709 |
2018-08-02 | $35.77 | $36.34 | $35.69 | $36.14 | $33.53 | 75,970 |
2018-08-01 | $36.33 | $36.64 | $35.79 | $36.23 | $33.61 | 59,171 |
2018-07-31 | $36.68 | $36.90 | $36.23 | $36.72 | $34.07 | 133,680 |
2018-07-30 | $36.55 | $37.06 | $36.55 | $36.74 | $34.09 | 39,658 |
2018-07-27 | $35.63 | $36.31 | $35.63 | $36.09 | $33.48 | 51,649 |
2018-07-26 | $34.93 | $35.64 | $34.85 | $35.56 | $32.99 | 128,498 |
2018-07-25 | $34.96 | $34.97 | $34.48 | $34.86 | $32.34 | 127,677 |
2018-07-24 | $35.18 | $35.40 | $34.85 | $34.86 | $32.34 | 37,096 |
2018-07-23 | $35.56 | $35.56 | $34.82 | $34.92 | $32.40 | 38,942 |
2018-07-20 | $35.91 | $35.91 | $35.55 | $35.57 | $33.00 | 15,732 |
2018-07-19 | $35.92 | $36.05 | $35.70 | $35.84 | $33.25 | 230,607 |
2018-07-18 | $35.97 | $36.20 | $35.47 | $35.98 | $33.38 | 44,020 |
2018-07-17 | $36.09 | $36.27 | $35.87 | $36.14 | $33.53 | 35,419 |
2018-07-16 | $36.33 | $36.33 | $35.80 | $36.23 | $33.61 | 34,916 |
2018-07-13 | $36.67 | $36.93 | $36.62 | $36.77 | $34.11 | 61,035 |
2018-07-12 | $36.91 | $36.91 | $36.12 | $36.57 | $33.93 | 51,459 |
2018-07-11 | $37.15 | $37.70 | $36.54 | $36.71 | $34.06 | 29,376 |
2018-07-10 | $37.63 | $38.14 | $37.38 | $37.68 | $34.96 | 60,578 |
2018-07-09 | $36.65 | $37.48 | $36.65 | $37.32 | $34.63 | 322,193 |
2018-07-06 | $35.63 | $36.48 | $35.61 | $36.43 | $33.80 | 24,832 |
2018-07-05 | $36.00 | $36.09 | $35.78 | $35.87 | $33.28 | 24,891 |
2018-07-03 | $36.00 | $36.35 | $35.73 | $35.85 | $33.26 | 23,552 |
2018-07-02 | $36.16 | $36.16 | $35.37 | $35.53 | $32.96 | 15,340 |
2018-06-29 | $36.63 | $36.96 | $36.49 | $36.51 | $33.87 | 17,029 |
2018-06-28 | $36.67 | $36.67 | $36.31 | $36.51 | $33.87 | 13,901 |
2018-06-27 | $36.25 | $37.30 | $36.25 | $36.67 | $34.02 | 48,256 |
2018-06-26 | $35.41 | $35.97 | $35.02 | $35.83 | $33.24 | 24,992 |
2018-06-25 | $36.16 | $36.42 | $35.18 | $35.41 | $32.78 | 24,404 |
2018-06-22 | $36.39 | $36.86 | $36.27 | $36.30 | $33.60 | 19,417 |
2018-06-21 | $35.62 | $35.64 | $35.03 | $35.12 | $32.51 | 18,183 |
2018-06-20 | $36.07 | $36.07 | $35.48 | $35.92 | $33.25 | 85,973 |
2018-06-19 | $35.42 | $35.84 | $35.30 | $35.81 | $33.15 | 45,666 |
2018-06-18 | $35.41 | $36.09 | $35.40 | $35.92 | $33.25 | 62,347 |
2018-06-15 | $36.00 | $36.30 | $35.23 | $35.57 | $32.92 | 67,177 |
2018-06-14 | $36.90 | $36.96 | $36.43 | $36.48 | $33.77 | 36,146 |
2018-06-13 | $36.77 | $36.96 | $36.51 | $36.72 | $33.99 | 122,001 |
2018-06-12 | $37.05 | $37.33 | $36.74 | $36.93 | $34.18 | 44,068 |
2018-06-11 | $37.16 | $37.31 | $36.86 | $37.11 | $34.35 | 64,092 |
2018-06-08 | $37.88 | $37.88 | $37.00 | $37.24 | $34.47 | 47,444 |
2018-06-07 | $37.43 | $38.16 | $37.43 | $37.92 | $35.10 | 89,199 |
2018-06-06 | $37.06 | $37.31 | $36.79 | $37.15 | $34.39 | 106,039 |
2018-06-05 | $36.57 | $37.03 | $36.54 | $36.92 | $34.17 | 54,658 |
2018-06-04 | $37.35 | $37.35 | $36.41 | $36.67 | $33.94 | 40,360 |
2018-06-01 | $37.43 | $37.79 | $37.05 | $37.24 | $34.47 | 145,970 |
2018-05-31 | $37.77 | $38.09 | $37.31 | $37.37 | $34.59 | 41,206 |
2018-05-30 | $37.62 | $38.39 | $37.38 | $38.12 | $35.28 | 2,205,794 |
2018-05-29 | $36.73 | $37.20 | $36.33 | $37.07 | $34.31 | 998,812 |
2018-05-25 | $37.79 | $37.86 | $36.71 | $37.17 | $34.40 | 95,748 |
2018-05-24 | $38.52 | $38.88 | $38.45 | $38.61 | $35.74 | 50,052 |
2018-05-23 | $39.13 | $39.46 | $38.83 | $39.23 | $36.31 | 53,643 |
2018-05-22 | $40.38 | $40.89 | $39.46 | $39.66 | $36.71 | 81,761 |
2018-05-21 | $40.31 | $40.40 | $39.95 | $40.37 | $37.37 | 104,995 |
2018-05-18 | $40.25 | $40.38 | $40.00 | $40.18 | $37.19 | 137,147 |
2018-05-17 | $39.81 | $40.84 | $39.80 | $40.29 | $37.29 | 73,058 |
2018-05-16 | $38.96 | $39.65 | $38.95 | $39.62 | $36.67 | 72,985 |
2018-05-15 | $38.65 | $38.96 | $38.32 | $38.96 | $36.06 | 69,225 |
2018-05-14 | $38.55 | $38.90 | $38.53 | $38.67 | $35.79 | 54,447 |
2018-05-11 | $38.73 | $38.73 | $38.37 | $38.39 | $35.53 | 115,543 |
2018-05-10 | $38.66 | $38.76 | $38.22 | $38.60 | $35.73 | 81,709 |
2018-05-09 | $38.34 | $39.19 | $38.34 | $38.57 | $35.70 | 178,279 |
2018-05-08 | $37.37 | $37.76 | $36.57 | $37.76 | $34.95 | 83,663 |
2018-05-07 | $37.53 | $38.25 | $37.37 | $37.37 | $34.59 | 77,917 |
2018-05-04 | $36.64 | $37.35 | $36.62 | $37.16 | $34.39 | 27,198 |
2018-05-03 | $36.97 | $36.97 | $36.33 | $36.70 | $33.97 | 13,182 |
2018-05-02 | $36.71 | $37.49 | $36.71 | $37.14 | $34.38 | 35,150 |
2018-05-01 | $36.91 | $36.91 | $36.32 | $36.82 | $34.08 | 39,977 |
2018-04-30 | $37.32 | $37.58 | $37.11 | $37.17 | $34.40 | 62,214 |
2018-04-27 | $37.38 | $37.52 | $37.06 | $37.38 | $34.60 | 14,918 |
2018-04-26 | $37.12 | $37.70 | $37.12 | $37.54 | $34.75 | 53,675 |
2018-04-25 | $36.47 | $37.11 | $36.30 | $36.96 | $34.21 | 52,267 |
2018-04-24 | $37.14 | $37.41 | $36.44 | $36.69 | $33.96 | 53,194 |
2018-04-23 | $36.44 | $36.85 | $36.15 | $36.83 | $34.09 | 24,434 |
2018-04-20 | $36.63 | $36.85 | $36.10 | $36.58 | $33.86 | 23,369 |
2018-04-19 | $37.10 | $37.19 | $36.43 | $36.81 | $34.07 | 32,129 |
2018-04-18 | $36.56 | $37.40 | $36.56 | $36.95 | $34.20 | 85,668 |
2018-04-17 | $35.93 | $36.08 | $35.80 | $36.00 | $33.32 | 36,652 |
2018-04-16 | $35.76 | $36.00 | $35.57 | $35.79 | $33.13 | 29,055 |
2018-04-13 | $35.76 | $36.08 | $35.68 | $35.86 | $33.19 | 25,984 |
2018-04-12 | $35.33 | $35.89 | $35.00 | $35.63 | $32.98 | 85,042 |
2018-04-11 | $34.17 | $35.44 | $34.17 | $35.18 | $32.56 | 54,822 |
2018-04-10 | $33.10 | $34.54 | $33.10 | $34.23 | $31.68 | 36,622 |
2018-04-09 | $32.92 | $32.92 | $32.39 | $32.40 | $29.99 | 31,300 |
2018-04-06 | $33.00 | $33.25 | $32.15 | $32.59 | $30.16 | 29,150 |
2018-04-05 | $32.40 | $33.71 | $32.40 | $33.30 | $30.82 | 26,500 |
2018-04-04 | $31.61 | $32.42 | $31.42 | $32.38 | $29.97 | 41,521 |
2018-04-03 | $31.82 | $32.36 | $31.30 | $32.30 | $29.90 | 29,244 |
2018-04-02 | $32.25 | $32.25 | $31.00 | $31.59 | $29.24 | 28,661 |
2018-03-29 | $31.70 | $32.56 | $31.70 | $32.42 | $30.01 | 88,367 |
2018-03-28 | $32.25 | $32.32 | $31.56 | $31.64 | $29.29 | 300,614 |
2018-03-27 | $33.29 | $33.41 | $32.10 | $32.35 | $29.94 | 50,511 |
2018-03-26 | $33.31 | $33.31 | $32.39 | $33.18 | $30.71 | 54,624 |
2018-03-23 | $33.46 | $33.85 | $32.90 | $32.95 | $30.50 | 17,574 |
2018-03-22 | $33.88 | $34.17 | $33.24 | $33.27 | $30.79 | 22,944 |
2018-03-21 | $33.24 | $34.62 | $33.24 | $34.48 | $31.81 | 30,183 |
2018-03-20 | $33.03 | $33.29 | $32.92 | $33.01 | $30.46 | 16,909 |
2018-03-19 | $33.51 | $33.51 | $32.50 | $32.82 | $30.28 | 30,093 |
2018-03-16 | $32.94 | $33.72 | $32.92 | $33.60 | $31.00 | 19,361 |
2018-03-15 | $33.85 | $33.85 | $32.70 | $32.89 | $30.34 | 26,409 |
2018-03-14 | $34.00 | $34.08 | $33.67 | $33.76 | $31.15 | 31,847 |
2018-03-13 | $34.33 | $34.45 | $33.65 | $33.82 | $31.20 | 26,358 |
2018-03-12 | $34.10 | $34.55 | $33.96 | $34.30 | $31.65 | 75,116 |
2018-03-09 | $33.66 | $34.39 | $33.66 | $34.21 | $31.56 | 32,939 |
2018-03-08 | $33.21 | $33.37 | $32.81 | $33.37 | $30.79 | 21,111 |
2018-03-07 | $33.06 | $33.43 | $32.68 | $33.22 | $30.65 | 17,735 |
2018-03-06 | $33.49 | $33.74 | $33.05 | $33.43 | $30.84 | 31,874 |
2018-03-05 | $32.38 | $33.44 | $32.38 | $33.23 | $30.66 | 21,905 |
2018-03-02 | $31.99 | $32.70 | $31.57 | $32.62 | $30.10 | 37,695 |
2018-03-01 | $32.24 | $32.87 | $32.16 | $32.36 | $29.86 | 146,588 |
2018-02-28 | $33.65 | $33.65 | $32.26 | $32.28 | $29.78 | 65,916 |
2018-02-27 | $34.14 | $34.56 | $33.49 | $33.49 | $30.90 | 41,838 |
2018-02-26 | $34.29 | $34.29 | $33.63 | $34.00 | $31.37 | 44,856 |
2018-02-23 | $33.48 | $34.08 | $33.32 | $34.06 | $31.42 | 31,373 |
2018-02-22 | $32.95 | $33.76 | $32.95 | $33.24 | $30.67 | 58,012 |
2018-02-21 | $32.77 | $33.30 | $32.49 | $32.49 | $29.98 | 20,960 |
2018-02-20 | $33.27 | $33.62 | $32.87 | $32.98 | $30.43 | 61,521 |
2018-02-16 | $32.98 | $33.70 | $32.94 | $33.27 | $30.70 | 90,749 |
2018-02-15 | $33.32 | $33.32 | $32.37 | $33.06 | $30.50 | 243,186 |
2018-02-14 | $32.12 | $33.43 | $32.12 | $33.18 | $30.61 | 63,793 |
2018-02-13 | $32.84 | $32.84 | $32.35 | $32.60 | $30.08 | 441,939 |
2018-02-12 | $32.79 | $33.37 | $32.57 | $33.07 | $30.51 | 44,116 |
2018-02-09 | $33.37 | $33.37 | $31.26 | $32.41 | $29.90 | 198,891 |
2018-02-08 | $34.76 | $34.78 | $33.01 | $33.01 | $30.46 | 51,416 |
2018-02-07 | $35.77 | $36.27 | $34.62 | $34.65 | $31.97 | 96,640 |
2018-02-06 | $34.43 | $35.98 | $34.25 | $35.76 | $32.99 | 100,016 |
2018-02-05 | $36.22 | $36.88 | $35.04 | $35.14 | $32.42 | 172,356 |
2018-02-02 | $37.71 | $37.86 | $36.55 | $36.65 | $33.81 | 159,940 |
2018-02-01 | $37.56 | $38.44 | $37.56 | $38.28 | $35.32 | 83,984 |
2018-01-31 | $38.00 | $38.10 | $37.30 | $37.54 | $34.63 | 79,100 |
2018-01-30 | $38.01 | $38.01 | $37.32 | $37.87 | $34.94 | 89,058 |
2018-01-29 | $39.19 | $39.19 | $38.35 | $38.42 | $35.45 | 243,620 |
2018-01-26 | $39.51 | $39.61 | $39.29 | $39.35 | $36.30 | 52,806 |
2018-01-25 | $40.04 | $40.11 | $39.26 | $39.31 | $36.27 | 69,858 |
2018-01-24 | $40.29 | $40.29 | $39.49 | $39.75 | $36.67 | 44,759 |
2018-01-23 | $40.41 | $40.47 | $39.79 | $40.20 | $37.09 | 243,179 |
2018-01-22 | $39.37 | $40.30 | $39.37 | $40.27 | $37.15 | 106,028 |
2018-01-19 | $38.50 | $39.23 | $38.23 | $39.15 | $36.12 | 50,092 |
2018-01-18 | $39.49 | $39.50 | $38.76 | $38.78 | $35.78 | 124,951 |
2018-01-17 | $39.52 | $39.85 | $39.30 | $39.57 | $36.51 | 92,015 |
2018-01-16 | $40.30 | $40.37 | $39.33 | $39.40 | $36.35 | 150,679 |
2018-01-12 | $40.13 | $40.36 | $39.86 | $40.30 | $37.18 | 106,271 |
2018-01-11 | $39.09 | $40.18 | $38.87 | $40.03 | $36.93 | 183,015 |
2018-01-10 | $38.85 | $39.10 | $38.63 | $38.94 | $35.93 | 32,650 |
2018-01-09 | $38.99 | $39.15 | $38.43 | $38.76 | $35.76 | 74,381 |
2018-01-08 | $38.35 | $39.02 | $38.00 | $38.99 | $35.97 | 205,767 |
2018-01-05 | $38.24 | $38.37 | $37.82 | $38.35 | $35.38 | 58,515 |
2018-01-04 | $37.60 | $38.35 | $37.30 | $38.28 | $35.32 | 79,972 |
2018-01-03 | $36.79 | $37.61 | $36.45 | $37.47 | $34.57 | 117,860 |
2018-01-02 | $36.04 | $36.63 | $35.65 | $36.54 | $33.71 | 175,502 |
2017-12-29 | $35.83 | $36.07 | $35.38 | $35.92 | $33.14 | 87,377 |
2017-12-28 | $35.90 | $36.01 | $35.76 | $35.79 | $33.02 | 76,863 |
2017-12-27 | $36.07 | $36.16 | $35.80 | $35.95 | $33.17 | 73,251 |
2017-12-26 | $35.63 | $36.12 | $35.59 | $36.07 | $33.28 | 116,516 |
2017-12-22 | $35.60 | $35.82 | $35.35 | $35.55 | $32.80 | 111,822 |
2017-12-21 | $34.54 | $35.82 | $34.54 | $35.66 | $32.90 | 272,707 |
2017-12-20 | $33.91 | $34.63 | $33.76 | $34.53 | $31.86 | 154,302 |
2017-12-19 | $33.60 | $34.00 | $33.59 | $33.71 | $31.10 | 142,526 |
2017-12-18 | $33.02 | $33.84 | $33.02 | $33.66 | $30.97 | 433,144 |
2017-12-15 | $33.15 | $33.24 | $32.86 | $32.89 | $30.27 | 203,036 |
2017-12-14 | $33.30 | $33.49 | $32.96 | $32.96 | $30.33 | 50,580 |
2017-12-13 | $33.94 | $34.13 | $33.41 | $33.51 | $30.84 | 328,839 |
2017-12-12 | $34.07 | $34.36 | $33.85 | $33.91 | $31.20 | 176,759 |
2017-12-11 | $33.35 | $33.93 | $33.20 | $33.83 | $31.13 | 72,376 |
2017-12-08 | $33.36 | $33.55 | $33.06 | $33.29 | $30.63 | 57,914 |
2017-12-07 | $32.86 | $33.12 | $32.72 | $33.00 | $30.37 | 90,668 |
2017-12-06 | $33.64 | $33.83 | $32.69 | $32.88 | $30.26 | 109,155 |
2017-12-05 | $34.44 | $34.53 | $33.78 | $33.79 | $31.09 | 83,156 |
2017-12-04 | $34.36 | $35.25 | $34.35 | $34.46 | $31.71 | 67,128 |
2017-12-01 | $33.67 | $34.42 | $33.67 | $34.41 | $31.66 | 70,652 |
2017-11-30 | $32.90 | $33.82 | $32.90 | $33.32 | $30.66 | 73,032 |
2017-11-29 | $32.50 | $32.97 | $32.41 | $32.66 | $30.05 | 39,343 |
2017-11-28 | $32.29 | $32.61 | $32.22 | $32.56 | $29.96 | 113,335 |
2017-11-27 | $32.62 | $32.62 | $32.21 | $32.29 | $29.71 | 292,602 |
2017-11-24 | $33.06 | $33.06 | $32.77 | $32.80 | $30.18 | 19,352 |
2017-11-22 | $32.83 | $33.06 | $32.81 | $32.87 | $30.25 | 19,351 |
2017-11-21 | $32.65 | $32.93 | $32.38 | $32.51 | $29.92 | 40,360 |
2017-11-20 | $32.56 | $32.69 | $32.25 | $32.49 | $29.90 | 40,349 |
2017-11-17 | $32.24 | $32.80 | $32.23 | $32.69 | $30.08 | 25,288 |
2017-11-16 | $32.26 | $32.45 | $32.02 | $32.13 | $29.57 | 117,295 |
2017-11-15 | $32.39 | $32.42 | $31.81 | $32.28 | $29.70 | 132,594 |
2017-11-14 | $33.90 | $33.90 | $32.80 | $32.82 | $30.20 | 66,766 |
2017-11-13 | $34.69 | $34.69 | $34.13 | $34.16 | $31.43 | 43,781 |
2017-11-10 | $35.17 | $35.37 | $34.62 | $34.86 | $32.08 | 66,048 |
2017-11-09 | $34.75 | $35.26 | $34.75 | $35.12 | $32.32 | 53,140 |
2017-11-08 | $34.75 | $35.30 | $34.61 | $34.93 | $32.14 | 126,449 |
2017-11-07 | $35.26 | $35.40 | $34.79 | $34.86 | $32.08 | 96,622 |
2017-11-06 | $33.70 | $35.15 | $33.70 | $35.07 | $32.27 | 91,173 |
2017-11-03 | $33.18 | $33.56 | $33.09 | $33.50 | $30.83 | 80,278 |
2017-11-02 | $33.44 | $33.50 | $32.87 | $33.11 | $30.47 | 241,161 |
2017-11-01 | $33.45 | $33.89 | $33.04 | $33.21 | $30.56 | 108,723 |
2017-10-31 | $32.56 | $33.02 | $32.49 | $32.95 | $30.32 | 106,547 |
2017-10-30 | $32.17 | $32.67 | $32.15 | $32.62 | $30.02 | 99,861 |
2017-10-27 | $31.64 | $32.23 | $31.40 | $32.14 | $29.58 | 49,592 |
2017-10-26 | $31.68 | $31.88 | $31.28 | $31.71 | $29.18 | 50,399 |
2017-10-25 | $31.75 | $31.80 | $31.29 | $31.68 | $29.15 | 164,283 |
2017-10-24 | $32.01 | $32.13 | $31.69 | $31.77 | $29.23 | 166,652 |
2017-10-23 | $32.43 | $32.45 | $31.71 | $31.75 | $29.22 | 23,477 |
2017-10-20 | $32.66 | $32.83 | $32.08 | $32.38 | $29.80 | 37,231 |
2017-10-19 | $32.78 | $33.05 | $32.49 | $32.62 | $30.02 | 26,960 |
2017-10-18 | $33.75 | $33.78 | $33.05 | $33.09 | $30.45 | 40,643 |
2017-10-17 | $34.04 | $34.06 | $33.55 | $33.67 | $30.98 | 33,484 |
2017-10-16 | $34.39 | $34.46 | $33.95 | $33.97 | $31.26 | 56,387 |
2017-10-13 | $34.34 | $34.67 | $34.06 | $34.06 | $31.34 | 19,847 |
2017-10-12 | $34.21 | $34.21 | $33.85 | $33.94 | $31.23 | 33,240 |
2017-10-11 | $34.42 | $34.53 | $34.07 | $34.53 | $31.77 | 244,347 |
2017-10-10 | $35.15 | $35.47 | $34.48 | $34.51 | $31.76 | 118,280 |
2017-10-09 | $34.71 | $34.81 | $34.50 | $34.65 | $31.88 | 34,927 |
2017-10-06 | $34.64 | $34.65 | $34.29 | $34.49 | $31.74 | 21,972 |
2017-10-05 | $34.93 | $35.16 | $34.85 | $35.03 | $32.23 | 24,028 |
2017-10-04 | $34.92 | $35.11 | $34.59 | $34.80 | $32.02 | 44,713 |
2017-10-03 | $34.98 | $34.98 | $34.66 | $34.89 | $32.11 | 18,935 |
2017-10-02 | $34.82 | $35.05 | $34.43 | $34.99 | $32.20 | 97,199 |
2017-09-29 | $35.14 | $35.38 | $34.92 | $35.35 | $32.53 | 33,375 |
2017-09-28 | $35.50 | $35.64 | $35.03 | $35.29 | $32.47 | 41,598 |
2017-09-27 | $35.02 | $35.28 | $34.68 | $35.22 | $32.41 | 63,528 |
2017-09-26 | $34.79 | $35.10 | $34.59 | $35.02 | $32.23 | 43,927 |
2017-09-25 | $35.35 | $36.14 | $35.35 | $35.90 | $32.14 | 50,537 |
2017-09-22 | $34.55 | $35.09 | $34.17 | $35.09 | $31.41 | 39,692 |
2017-09-21 | $35.05 | $35.05 | $34.45 | $34.72 | $31.08 | 29,306 |
2017-09-20 | $34.54 | $35.19 | $34.54 | $35.02 | $31.35 | 69,383 |
2017-09-19 | $34.62 | $34.62 | $34.19 | $34.50 | $30.89 | 33,441 |
2017-09-18 | $34.09 | $34.59 | $34.06 | $34.48 | $30.87 | 41,744 |
2017-09-15 | $34.01 | $34.12 | $33.65 | $34.10 | $30.53 | 32,429 |
2017-09-14 | $34.00 | $34.51 | $33.77 | $33.89 | $30.34 | 108,975 |
2017-09-13 | $33.25 | $34.04 | $33.14 | $33.70 | $30.17 | 38,524 |
2017-09-12 | $32.23 | $33.12 | $32.18 | $32.94 | $29.49 | 28,382 |
2017-09-11 | $31.75 | $32.23 | $31.69 | $32.18 | $28.81 | 38,696 |
2017-09-08 | $32.18 | $32.18 | $31.35 | $31.63 | $28.32 | 75,900 |
2017-09-07 | $32.35 | $32.41 | $31.96 | $32.29 | $28.91 | 108,448 |
2017-09-06 | $32.04 | $32.49 | $32.03 | $32.29 | $28.91 | 52,699 |
2017-09-05 | $31.38 | $31.91 | $31.38 | $31.84 | $28.50 | 43,330 |
2017-09-01 | $30.63 | $31.13 | $30.50 | $31.07 | $27.82 | 38,613 |
2017-08-31 | $30.69 | $30.74 | $30.41 | $30.56 | $27.36 | 50,494 |
2017-08-30 | $30.40 | $30.47 | $30.15 | $30.35 | $27.17 | 26,625 |
2017-08-29 | $30.05 | $30.56 | $30.03 | $30.55 | $27.35 | 79,635 |
2017-08-28 | $30.53 | $30.69 | $29.94 | $30.25 | $27.08 | 26,971 |
2017-08-25 | $30.25 | $30.63 | $30.23 | $30.54 | $27.34 | 51,603 |
2017-08-24 | $30.10 | $30.16 | $29.88 | $30.00 | $26.86 | 48,736 |
2017-08-23 | $29.83 | $30.38 | $29.82 | $30.19 | $27.03 | 45,018 |
2017-08-22 | $29.76 | $30.04 | $29.76 | $29.95 | $26.81 | 21,908 |
2017-08-21 | $29.89 | $29.91 | $29.57 | $29.67 | $26.56 | 30,832 |
2017-08-18 | $29.64 | $30.24 | $29.57 | $30.01 | $26.87 | 119,560 |
2017-08-17 | $29.92 | $30.19 | $29.66 | $29.67 | $26.56 | 43,133 |
2017-08-16 | $30.58 | $30.82 | $29.96 | $30.02 | $26.88 | 47,581 |
2017-08-15 | $30.88 | $30.88 | $30.13 | $30.51 | $27.31 | 62,747 |
2017-08-14 | $31.18 | $31.33 | $30.89 | $30.94 | $27.70 | 75,068 |
2017-08-11 | $31.17 | $31.46 | $31.00 | $31.05 | $27.80 | 63,376 |
2017-08-10 | $31.84 | $31.98 | $31.15 | $31.17 | $27.90 | 54,105 |
2017-08-09 | $32.23 | $32.29 | $31.49 | $31.75 | $28.42 | 57,575 |
2017-08-08 | $32.51 | $32.78 | $31.92 | $32.08 | $28.72 | 41,207 |
2017-08-07 | $33.31 | $33.58 | $32.58 | $32.58 | $29.17 | 33,863 |
2017-08-04 | $33.56 | $33.75 | $33.37 | $33.54 | $30.03 | 19,061 |
2017-08-03 | $33.53 | $33.93 | $33.27 | $33.45 | $29.95 | 19,674 |
2017-08-02 | $33.28 | $33.74 | $32.80 | $33.50 | $29.99 | 44,988 |
2017-08-01 | $33.70 | $33.71 | $33.11 | $33.42 | $29.92 | 63,327 |
2017-07-31 | $34.06 | $34.45 | $33.34 | $33.86 | $30.31 | 36,043 |
2017-07-28 | $33.99 | $35.11 | $33.99 | $34.11 | $30.54 | 112,920 |
2017-07-27 | $34.14 | $34.29 | $33.63 | $34.17 | $30.59 | 93,085 |
2017-07-26 | $34.36 | $34.52 | $33.61 | $34.03 | $30.46 | 61,827 |
2017-07-25 | $33.84 | $34.40 | $33.81 | $33.98 | $30.42 | 67,640 |
2017-07-24 | $34.19 | $34.26 | $33.33 | $33.50 | $29.99 | 25,869 |
2017-07-21 | $34.87 | $35.03 | $33.86 | $33.95 | $30.39 | 143,480 |
2017-07-20 | $35.85 | $35.88 | $34.67 | $34.86 | $31.21 | 118,456 |
2017-07-19 | $34.25 | $35.75 | $34.25 | $35.63 | $31.90 | 117,612 |
2017-07-18 | $34.69 | $34.69 | $34.05 | $34.27 | $30.68 | 29,551 |
2017-07-17 | $34.43 | $34.80 | $34.40 | $34.51 | $30.89 | 27,336 |
2017-07-14 | $34.12 | $34.56 | $34.06 | $34.46 | $30.85 | 25,945 |
2017-07-13 | $33.37 | $34.04 | $33.22 | $34.04 | $30.47 | 38,905 |
2017-07-12 | $34.00 | $34.19 | $33.20 | $33.37 | $29.87 | 103,776 |
2017-07-11 | $33.13 | $33.75 | $32.81 | $33.47 | $29.96 | 54,778 |
2017-07-10 | $32.55 | $33.24 | $32.29 | $33.12 | $29.65 | 49,645 |
2017-07-07 | $32.74 | $32.93 | $32.05 | $32.59 | $29.18 | 43,592 |
2017-07-06 | $33.97 | $34.05 | $32.87 | $32.91 | $29.46 | 51,364 |
2017-07-05 | $34.70 | $34.70 | $33.47 | $33.68 | $30.15 | 39,520 |
2017-07-03 | $33.83 | $35.18 | $33.78 | $34.98 | $31.32 | 56,883 |
2017-06-30 | $34.01 | $34.01 | $33.35 | $33.75 | $30.21 | 96,733 |
2017-06-29 | $33.48 | $34.19 | $33.48 | $33.69 | $30.16 | 37,305 |
2017-06-28 | $33.01 | $33.72 | $33.00 | $33.24 | $29.76 | 84,085 |
2017-06-27 | $33.18 | $33.52 | $32.88 | $32.91 | $29.46 | 76,233 |
2017-06-26 | $33.23 | $33.29 | $32.87 | $33.05 | $29.52 | 91,978 |
2017-06-23 | $32.80 | $33.07 | $32.68 | $33.03 | $29.50 | 69,791 |
2017-06-22 | $32.81 | $33.16 | $32.63 | $32.70 | $29.20 | 50,838 |
2017-06-21 | $33.75 | $33.89 | $32.40 | $32.69 | $29.19 | 51,260 |
2017-06-20 | $34.37 | $34.37 | $33.25 | $33.82 | $30.20 | 56,641 |
2017-06-19 | $34.98 | $35.10 | $34.53 | $34.65 | $30.94 | 21,750 |
2017-06-16 | $34.61 | $34.86 | $34.20 | $34.82 | $31.10 | 26,959 |
2017-06-15 | $34.51 | $34.94 | $34.22 | $34.35 | $30.68 | 42,896 |
2017-06-14 | $36.11 | $36.34 | $34.55 | $34.90 | $31.17 | 120,168 |
2017-06-13 | $35.66 | $36.41 | $35.55 | $36.28 | $32.40 | 56,492 |
2017-06-12 | $35.79 | $36.21 | $35.51 | $35.60 | $31.79 | 43,043 |
2017-06-09 | $34.34 | $35.83 | $34.24 | $35.36 | $31.58 | 33,062 |
2017-06-08 | $34.15 | $34.57 | $34.15 | $34.29 | $30.62 | 29,043 |
2017-06-07 | $35.61 | $35.80 | $34.06 | $34.28 | $30.61 | 70,350 |
2017-06-06 | $35.20 | $35.87 | $34.90 | $35.76 | $31.94 | 32,822 |
2017-06-05 | $35.02 | $35.52 | $35.02 | $35.35 | $31.57 | 17,944 |
2017-06-02 | $35.40 | $35.40 | $34.85 | $35.16 | $31.40 | 57,213 |
2017-06-01 | $35.34 | $35.95 | $35.08 | $35.66 | $31.85 | 22,382 |
2017-05-31 | $34.98 | $35.35 | $34.55 | $35.23 | $31.46 | 57,077 |
2017-05-30 | $35.64 | $35.64 | $35.13 | $35.15 | $31.39 | 20,686 |
2017-05-26 | $35.63 | $35.90 | $35.45 | $35.70 | $31.88 | 96,260 |
2017-05-25 | $37.24 | $37.65 | $35.51 | $35.57 | $31.77 | 43,107 |
2017-05-24 | $37.86 | $38.18 | $37.22 | $37.40 | $33.40 | 31,969 |
2017-05-23 | $38.07 | $38.22 | $37.63 | $37.90 | $33.85 | 55,368 |
2017-05-22 | $38.51 | $38.51 | $37.87 | $38.03 | $33.96 | 18,647 |
2017-05-19 | $37.55 | $38.30 | $37.28 | $38.08 | $34.01 | 23,176 |
2017-05-18 | $36.49 | $37.40 | $36.47 | $37.21 | $33.23 | 16,643 |
2017-05-17 | $37.36 | $37.39 | $36.80 | $36.91 | $32.96 | 54,412 |
2017-05-16 | $37.82 | $38.10 | $37.28 | $37.55 | $33.53 | 35,174 |
2017-05-15 | $38.00 | $38.17 | $37.41 | $37.61 | $33.59 | 32,914 |
2017-05-12 | $37.68 | $37.68 | $36.83 | $36.93 | $32.98 | 42,697 |
2017-05-11 | $38.35 | $38.35 | $37.61 | $37.61 | $33.59 | 38,523 |
2017-05-10 | $37.64 | $38.29 | $37.54 | $38.05 | $33.98 | 52,875 |
2017-05-09 | $37.57 | $37.91 | $37.00 | $37.30 | $33.31 | 44,686 |
2017-05-08 | $37.66 | $37.88 | $37.31 | $37.58 | $33.56 | 53,331 |
2017-05-05 | $36.50 | $37.74 | $36.30 | $37.71 | $33.68 | 101,062 |
2017-05-04 | $36.98 | $36.98 | $35.95 | $36.30 | $32.42 | 47,015 |
2017-05-03 | $37.56 | $37.56 | $36.99 | $37.35 | $33.35 | 84,300 |
2017-05-02 | $37.90 | $38.00 | $37.12 | $37.35 | $33.36 | 106,024 |
2017-05-01 | $38.12 | $38.46 | $37.68 | $37.78 | $33.74 | 103,268 |
2017-04-28 | $38.99 | $39.05 | $38.14 | $38.14 | $34.06 | 50,968 |
2017-04-27 | $39.17 | $39.31 | $37.82 | $38.63 | $34.50 | 50,855 |
2017-04-26 | $39.30 | $40.33 | $39.30 | $39.75 | $35.50 | 31,209 |
2017-04-25 | $39.26 | $39.59 | $39.03 | $39.57 | $35.34 | 80,574 |
2017-04-24 | $39.44 | $39.47 | $39.01 | $39.03 | $34.86 | 29,311 |
2017-04-21 | $39.33 | $39.33 | $38.72 | $39.02 | $34.85 | 46,460 |
2017-04-20 | $39.73 | $39.97 | $39.59 | $39.62 | $35.38 | 28,960 |
2017-04-19 | $40.76 | $40.76 | $39.47 | $39.58 | $35.35 | 19,686 |
2017-04-18 | $40.49 | $40.99 | $40.38 | $40.59 | $36.25 | 14,434 |
2017-04-17 | $40.80 | $40.92 | $40.54 | $40.81 | $36.45 | 19,554 |
2017-04-13 | $41.81 | $41.81 | $40.69 | $40.77 | $36.41 | 28,098 |
2017-04-12 | $42.61 | $42.94 | $41.75 | $41.86 | $37.38 | 11,652 |
2017-04-11 | $42.68 | $42.73 | $42.05 | $42.70 | $38.13 | 16,605 |
2017-04-10 | $42.30 | $42.87 | $42.23 | $42.75 | $38.18 | 17,517 |
2017-04-07 | $42.54 | $42.54 | $42.06 | $42.06 | $37.56 | 16,382 |
2017-04-06 | $42.03 | $42.45 | $42.00 | $42.43 | $37.89 | 20,990 |
2017-04-05 | $42.47 | $43.09 | $41.68 | $41.80 | $37.33 | 94,552 |
2017-04-04 | $41.74 | $41.92 | $41.44 | $41.91 | $37.43 | 13,161 |
2017-04-03 | $42.21 | $42.40 | $41.37 | $41.64 | $37.19 | 64,629 |
2017-03-31 | $41.67 | $42.21 | $41.67 | $42.10 | $37.60 | 19,235 |
2017-03-30 | $42.12 | $42.25 | $41.68 | $41.72 | $37.26 | 39,979 |
2017-03-29 | $40.99 | $41.93 | $40.96 | $41.87 | $37.39 | 16,864 |
2017-03-28 | $40.24 | $41.13 | $40.10 | $41.06 | $36.67 | 26,687 |
2017-03-27 | $40.08 | $40.18 | $39.73 | $40.09 | $35.80 | 28,388 |
2017-03-24 | $40.70 | $41.02 | $40.35 | $40.43 | $36.11 | 30,309 |
2017-03-23 | $40.67 | $41.01 | $40.51 | $40.75 | $36.32 | 49,053 |
2017-03-22 | $40.80 | $40.96 | $40.48 | $40.85 | $36.41 | 28,660 |
2017-03-21 | $41.66 | $41.66 | $40.83 | $41.05 | $36.59 | 31,759 |
2017-03-20 | $41.34 | $41.50 | $40.90 | $41.48 | $36.97 | 25,869 |
2017-03-17 | $41.90 | $42.09 | $41.60 | $41.68 | $37.15 | 38,595 |
2017-03-16 | $42.19 | $42.19 | $41.52 | $41.77 | $37.23 | 40,354 |
2017-03-15 | $41.16 | $42.18 | $40.98 | $42.04 | $37.47 | 130,036 |
2017-03-14 | $40.94 | $40.94 | $39.90 | $40.72 | $36.29 | 43,748 |
2017-03-13 | $41.41 | $41.71 | $41.21 | $41.43 | $36.92 | 24,717 |
2017-03-10 | $41.72 | $41.91 | $41.05 | $41.38 | $36.88 | 25,253 |
2017-03-09 | $41.36 | $41.45 | $40.53 | $41.30 | $36.81 | 156,705 |
2017-03-08 | $42.79 | $43.09 | $41.60 | $41.69 | $37.16 | 97,077 |
2017-03-07 | $43.90 | $43.97 | $43.04 | $43.10 | $38.41 | 44,032 |
2017-03-06 | $43.58 | $43.68 | $43.17 | $43.61 | $38.87 | 42,700 |
2017-03-03 | $44.25 | $44.45 | $43.79 | $43.86 | $39.09 | 120,535 |
2017-03-02 | $44.79 | $44.96 | $44.12 | $44.12 | $39.32 | 40,086 |
2017-03-01 | $44.32 | $45.39 | $44.32 | $45.17 | $40.26 | 69,519 |
2017-02-28 | $44.29 | $44.41 | $43.84 | $43.95 | $39.17 | 92,603 |
2017-02-27 | $43.87 | $44.99 | $43.71 | $44.63 | $39.78 | 36,026 |
2017-02-24 | $43.96 | $44.14 | $43.60 | $43.81 | $39.05 | 171,644 |
2017-02-23 | $44.88 | $44.88 | $44.08 | $44.39 | $39.56 | 24,549 |
2017-02-22 | $44.67 | $44.67 | $44.21 | $44.26 | $39.45 | 27,905 |
2017-02-21 | $44.81 | $45.16 | $44.81 | $44.85 | $39.97 | 35,527 |
2017-02-17 | $44.70 | $44.84 | $44.27 | $44.40 | $39.57 | 65,523 |
2017-02-16 | $45.80 | $45.80 | $44.84 | $44.95 | $40.06 | 26,865 |
2017-02-15 | $46.04 | $46.17 | $45.49 | $45.70 | $40.73 | 28,457 |
2017-02-14 | $45.75 | $46.30 | $45.50 | $46.28 | $41.25 | 36,353 |
2017-02-13 | $45.40 | $45.75 | $45.20 | $45.56 | $40.61 | 156,632 |
2017-02-10 | $45.52 | $45.99 | $45.40 | $45.46 | $40.52 | 34,777 |
2017-02-09 | $44.93 | $45.33 | $44.91 | $45.03 | $40.13 | 26,767 |
2017-02-08 | $44.37 | $44.70 | $43.61 | $44.67 | $39.81 | 57,710 |
2017-02-07 | $45.11 | $45.38 | $44.44 | $44.71 | $39.85 | 138,684 |
2017-02-06 | $46.21 | $46.21 | $45.15 | $45.22 | $40.30 | 28,400 |
2017-02-03 | $45.51 | $46.37 | $45.47 | $46.21 | $41.18 | 28,213 |
2017-02-02 | $45.93 | $45.93 | $45.16 | $45.40 | $40.46 | 99,926 |
2017-02-01 | $46.11 | $46.18 | $45.21 | $45.70 | $40.73 | 57,427 |
2017-01-31 | $45.48 | $45.71 | $44.96 | $45.68 | $40.71 | 37,583 |
2017-01-30 | $46.60 | $46.60 | $44.81 | $45.18 | $40.27 | 116,014 |
2017-01-27 | $47.08 | $47.08 | $46.40 | $46.62 | $41.55 | 72,060 |
2017-01-26 | $47.79 | $47.79 | $46.96 | $47.08 | $41.96 | 60,426 |
2017-01-25 | $46.82 | $47.55 | $46.82 | $47.48 | $42.32 | 53,216 |
2017-01-24 | $46.18 | $46.80 | $45.81 | $46.57 | $41.50 | 137,668 |
2017-01-23 | $46.65 | $46.65 | $45.35 | $45.79 | $40.81 | 72,497 |
2017-01-20 | $46.82 | $47.18 | $46.74 | $46.87 | $41.77 | 48,542 |
2017-01-19 | $46.70 | $46.88 | $46.39 | $46.48 | $41.43 | 80,945 |
2017-01-18 | $46.47 | $46.82 | $46.30 | $46.67 | $41.59 | 89,699 |
2017-01-17 | $46.69 | $46.90 | $46.34 | $46.81 | $41.72 | 33,812 |
2017-01-13 | $46.74 | $46.94 | $46.33 | $46.37 | $41.33 | 33,917 |
2017-01-12 | $47.65 | $47.65 | $46.59 | $46.96 | $41.85 | 41,946 |
2017-01-11 | $46.84 | $47.44 | $46.64 | $47.33 | $42.18 | 56,851 |
2017-01-10 | $47.05 | $47.08 | $46.49 | $46.59 | $41.52 | 58,241 |
2017-01-09 | $47.39 | $47.45 | $46.91 | $47.05 | $41.93 | 41,179 |
2017-01-06 | $47.38 | $47.83 | $46.98 | $47.69 | $42.50 | 28,818 |
2017-01-05 | $47.20 | $47.56 | $46.89 | $47.27 | $42.13 | 84,374 |
2017-01-04 | $46.51 | $47.27 | $46.41 | $47.19 | $42.06 | 27,597 |
2017-01-03 | $46.17 | $46.94 | $45.72 | $46.37 | $41.33 | 102,239 |
2016-12-30 | $45.47 | $45.82 | $45.28 | $45.45 | $40.51 | 40,584 |
2016-12-29 | $45.56 | $45.75 | $45.24 | $45.43 | $40.49 | 143,221 |
2016-12-28 | $46.46 | $46.46 | $45.56 | $45.63 | $40.67 | 13,142 |
2016-12-27 | $46.20 | $46.59 | $46.09 | $46.40 | $41.35 | 61,893 |
2016-12-23 | $46.00 | $46.22 | $45.76 | $45.92 | $40.93 | 23,421 |
2016-12-22 | $46.41 | $46.41 | $46.14 | $46.19 | $41.17 | 21,147 |
2016-12-21 | $46.32 | $46.45 | $46.06 | $46.27 | $41.24 | 43,466 |
2016-12-20 | $46.40 | $46.60 | $46.08 | $46.25 | $41.15 | 24,580 |
2016-12-19 | $46.35 | $46.35 | $45.86 | $46.00 | $40.93 | 44,575 |
2016-12-16 | $46.64 | $46.64 | $45.98 | $46.17 | $41.08 | 32,417 |
2016-12-15 | $45.77 | $46.40 | $45.28 | $46.19 | $41.10 | 44,536 |
2016-12-14 | $46.78 | $47.03 | $45.70 | $45.83 | $40.78 | 77,809 |
2016-12-13 | $47.45 | $47.56 | $46.47 | $47.21 | $42.00 | 94,339 |
2016-12-12 | $49.11 | $49.11 | $46.93 | $47.08 | $41.89 | 157,835 |
2016-12-09 | $46.88 | $47.08 | $46.55 | $46.96 | $41.78 | 82,086 |
2016-12-08 | $46.06 | $46.59 | $45.74 | $46.54 | $41.41 | 57,404 |
2016-12-07 | $45.85 | $46.21 | $45.63 | $45.90 | $40.84 | 29,753 |
2016-12-06 | $45.35 | $46.19 | $45.13 | $46.10 | $41.02 | 55,371 |
2016-12-05 | $45.53 | $46.10 | $45.29 | $45.87 | $40.81 | 49,010 |
2016-12-02 | $44.49 | $45.10 | $44.49 | $44.93 | $39.97 | 60,933 |
2016-12-01 | $45.04 | $45.50 | $44.47 | $44.62 | $39.70 | 92,617 |
2016-11-30 | $42.07 | $44.45 | $42.07 | $44.07 | $39.21 | 122,137 |
2016-11-29 | $40.51 | $40.51 | $39.58 | $40.07 | $35.65 | 26,063 |
2016-11-28 | $41.90 | $41.90 | $40.93 | $40.97 | $36.45 | 22,697 |
2016-11-25 | $42.03 | $42.03 | $41.47 | $41.70 | $37.10 | 22,560 |
2016-11-23 | $41.62 | $42.16 | $41.20 | $42.09 | $37.45 | 29,210 |
2016-11-22 | $41.94 | $42.06 | $41.22 | $41.79 | $37.18 | 46,521 |
2016-11-21 | $41.61 | $41.94 | $41.55 | $41.80 | $37.19 | 98,064 |
2016-11-18 | $40.90 | $41.00 | $40.74 | $40.77 | $36.27 | 22,093 |
2016-11-17 | $41.19 | $41.50 | $40.60 | $40.72 | $36.23 | 28,846 |
2016-11-16 | $40.96 | $41.15 | $40.57 | $40.91 | $36.40 | 76,084 |
2016-11-15 | $40.27 | $41.20 | $40.23 | $41.17 | $36.63 | 47,702 |
2016-11-14 | $39.06 | $39.84 | $38.97 | $39.84 | $35.45 | 30,500 |
2016-11-11 | $39.20 | $39.31 | $38.36 | $39.15 | $34.83 | 34,836 |
2016-11-10 | $39.08 | $39.76 | $38.98 | $39.58 | $35.21 | 51,409 |
2016-11-09 | $37.89 | $39.18 | $37.89 | $39.15 | $34.83 | 55,213 |
2016-11-08 | $37.72 | $38.15 | $37.47 | $37.93 | $33.75 | 39,764 |
2016-11-07 | $37.91 | $38.03 | $37.73 | $37.99 | $33.80 | 41,740 |
2016-11-04 | $37.33 | $37.68 | $36.71 | $37.34 | $33.22 | 16,851 |
2016-11-03 | $37.13 | $37.55 | $36.92 | $37.48 | $33.35 | 9,890 |
2016-11-02 | $37.42 | $37.42 | $36.63 | $36.99 | $32.91 | 86,007 |
2016-11-01 | $38.08 | $38.24 | $37.27 | $37.86 | $33.68 | 71,201 |
2016-10-31 | $38.70 | $38.81 | $37.76 | $37.80 | $33.63 | 21,515 |
2016-10-28 | $39.31 | $39.47 | $38.49 | $38.76 | $34.49 | 23,705 |
2016-10-27 | $39.95 | $39.95 | $39.22 | $39.22 | $34.89 | 18,787 |
2016-10-26 | $39.53 | $40.00 | $39.30 | $39.78 | $35.39 | 36,212 |
2016-10-25 | $40.46 | $41.10 | $39.90 | $39.94 | $35.53 | 24,893 |
2016-10-24 | $40.88 | $40.88 | $39.95 | $40.43 | $35.97 | 20,829 |
2016-10-21 | $40.81 | $41.04 | $40.62 | $40.82 | $36.32 | 28,605 |
2016-10-20 | $41.07 | $41.37 | $40.73 | $41.19 | $36.65 | 31,419 |
2016-10-19 | $40.69 | $41.79 | $40.69 | $41.35 | $36.79 | 61,076 |
2016-10-18 | $40.53 | $40.53 | $40.08 | $40.31 | $35.86 | 14,624 |
2016-10-17 | $40.18 | $40.55 | $39.84 | $39.97 | $35.56 | 16,232 |
2016-10-14 | $40.87 | $40.97 | $40.26 | $40.26 | $35.82 | 25,130 |
2016-10-13 | $40.19 | $40.84 | $40.00 | $40.65 | $36.17 | 34,278 |
2016-10-12 | $40.67 | $40.79 | $40.45 | $40.61 | $36.13 | 30,545 |
2016-10-11 | $41.21 | $41.21 | $40.51 | $40.81 | $36.31 | 35,392 |
2016-10-10 | $40.97 | $41.56 | $40.97 | $41.38 | $36.82 | 86,486 |
2016-10-07 | $40.61 | $40.88 | $40.29 | $40.44 | $35.98 | 40,752 |
2016-10-06 | $40.40 | $40.76 | $40.21 | $40.58 | $36.10 | 35,430 |
2016-10-05 | $39.59 | $40.54 | $39.59 | $40.16 | $35.73 | 119,297 |
2016-10-04 | $39.57 | $39.57 | $38.83 | $38.98 | $34.68 | 53,256 |
2016-10-03 | $39.75 | $39.75 | $39.10 | $39.41 | $35.06 | 94,468 |
2016-09-30 | $39.36 | $39.78 | $38.89 | $39.55 | $35.19 | 63,679 |
2016-09-29 | $38.27 | $39.64 | $38.27 | $38.94 | $34.65 | 173,936 |
2016-09-28 | $36.17 | $38.20 | $35.89 | $38.15 | $33.94 | 80,429 |
2016-09-27 | $35.95 | $36.18 | $35.51 | $35.98 | $32.01 | 33,969 |
2016-09-26 | $36.56 | $36.97 | $36.36 | $36.43 | $32.41 | 99,483 |
2016-09-23 | $37.30 | $37.59 | $36.45 | $36.45 | $32.35 | 32,243 |
2016-09-22 | $37.46 | $37.75 | $37.36 | $37.46 | $33.24 | 67,864 |
2016-09-21 | $36.20 | $36.99 | $36.18 | $36.95 | $32.79 | 200,043 |
2016-09-20 | $36.08 | $36.24 | $35.72 | $35.72 | $31.70 | 150,761 |
2016-09-19 | $36.55 | $36.76 | $36.07 | $36.07 | $32.01 | 23,089 |
2016-09-16 | $35.97 | $36.26 | $35.82 | $36.11 | $32.05 | 25,595 |
2016-09-15 | $36.11 | $36.67 | $36.04 | $36.45 | $32.35 | 20,825 |
2016-09-14 | $36.13 | $36.85 | $35.91 | $36.03 | $31.97 | 71,568 |
2016-09-13 | $36.98 | $36.98 | $36.10 | $36.37 | $32.28 | 87,997 |
2016-09-12 | $36.55 | $37.70 | $36.51 | $37.57 | $33.34 | 16,419 |
2016-09-09 | $38.43 | $38.43 | $37.15 | $37.15 | $32.97 | 21,817 |
2016-09-08 | $38.08 | $38.93 | $37.90 | $38.88 | $34.50 | 73,450 |
2016-09-07 | $38.09 | $38.11 | $37.77 | $37.87 | $33.61 | 20,665 |
2016-09-06 | $37.60 | $38.04 | $37.50 | $37.97 | $33.70 | 37,319 |
2016-09-02 | $37.61 | $37.96 | $37.51 | $37.51 | $33.29 | 24,226 |
2016-09-01 | $37.14 | $37.37 | $36.72 | $37.17 | $32.99 | 30,075 |
2016-08-31 | $37.76 | $37.97 | $37.14 | $37.37 | $33.16 | 69,594 |
2016-08-30 | $38.54 | $38.75 | $37.87 | $37.97 | $33.70 | 32,120 |
2016-08-29 | $38.33 | $38.58 | $38.00 | $38.40 | $34.08 | 19,181 |
2016-08-26 | $38.57 | $39.05 | $38.12 | $38.25 | $33.94 | 22,436 |
2016-08-25 | $38.52 | $38.84 | $38.29 | $38.50 | $34.17 | 21,666 |
2016-08-24 | $38.79 | $39.02 | $38.38 | $38.51 | $34.18 | 56,284 |
2016-08-23 | $38.84 | $39.26 | $38.84 | $39.02 | $34.63 | 23,377 |
2016-08-22 | $39.21 | $39.30 | $38.71 | $38.84 | $34.47 | 62,000 |
2016-08-19 | $39.84 | $39.85 | $39.36 | $39.74 | $35.27 | 50,483 |
2016-08-18 | $39.02 | $40.09 | $39.00 | $39.93 | $35.44 | 46,032 |
2016-08-17 | $38.70 | $38.82 | $38.34 | $38.81 | $34.44 | 76,793 |
2016-08-16 | $38.76 | $39.00 | $38.61 | $38.87 | $34.50 | 33,377 |
2016-08-15 | $38.14 | $38.92 | $38.14 | $38.82 | $34.45 | 26,467 |
2016-08-12 | $38.42 | $38.43 | $37.74 | $37.85 | $33.59 | 41,154 |
2016-08-11 | $37.89 | $38.39 | $37.70 | $38.20 | $33.90 | 40,024 |
2016-08-10 | $38.54 | $38.54 | $37.56 | $37.63 | $33.39 | 26,700 |
2016-08-09 | $38.94 | $38.94 | $38.19 | $38.40 | $34.08 | 33,341 |
2016-08-08 | $38.08 | $39.01 | $38.08 | $38.75 | $34.39 | 34,886 |
2016-08-05 | $37.24 | $37.83 | $37.17 | $37.80 | $33.55 | 14,987 |
2016-08-04 | $36.90 | $37.47 | $36.90 | $37.19 | $33.00 | 19,716 |
2016-08-03 | $36.19 | $37.05 | $36.03 | $37.05 | $32.88 | 145,365 |
2016-08-02 | $36.71 | $36.71 | $35.57 | $36.28 | $32.20 | 28,520 |
2016-08-01 | $37.21 | $37.27 | $35.99 | $36.18 | $32.11 | 125,849 |
2016-07-29 | $36.60 | $37.62 | $36.60 | $37.57 | $33.34 | 19,090 |
2016-07-28 | $37.10 | $37.77 | $36.77 | $36.94 | $32.78 | 31,640 |
2016-07-27 | $37.68 | $38.18 | $36.91 | $37.07 | $32.90 | 72,111 |
2016-07-26 | $36.90 | $37.63 | $36.84 | $37.63 | $33.39 | 72,877 |
2016-07-25 | $37.69 | $37.77 | $36.95 | $37.11 | $32.93 | 82,135 |
2016-07-22 | $38.26 | $38.27 | $37.54 | $38.03 | $33.75 | 25,045 |
2016-07-21 | $38.69 | $39.16 | $38.05 | $38.07 | $33.79 | 19,227 |
2016-07-20 | $38.32 | $39.01 | $37.84 | $38.71 | $34.35 | 123,958 |
2016-07-19 | $39.06 | $39.10 | $38.52 | $38.58 | $34.24 | 21,692 |
2016-07-18 | $38.77 | $39.16 | $38.31 | $39.16 | $34.75 | 30,818 |
2016-07-15 | $39.37 | $39.73 | $38.92 | $39.00 | $34.61 | 33,890 |
2016-07-14 | $39.28 | $39.58 | $39.11 | $39.11 | $34.71 | 148,691 |
2016-07-13 | $39.70 | $39.91 | $38.55 | $38.83 | $34.46 | 88,426 |
2016-07-12 | $38.66 | $39.97 | $38.66 | $39.72 | $35.25 | 63,088 |
2016-07-11 | $38.60 | $38.92 | $37.90 | $37.91 | $33.64 | 39,399 |
2016-07-08 | $38.04 | $38.59 | $37.99 | $38.27 | $33.96 | 27,062 |
2016-07-07 | $37.91 | $38.78 | $37.25 | $37.53 | $33.31 | 92,240 |
2016-07-06 | $37.51 | $37.70 | $37.00 | $37.63 | $33.39 | 19,549 |
2016-07-05 | $38.86 | $38.98 | $37.20 | $37.77 | $33.52 | 22,211 |
2016-07-01 | $38.62 | $39.62 | $38.62 | $39.61 | $35.15 | 32,248 |
2016-06-30 | $37.95 | $38.60 | $37.81 | $38.60 | $34.26 | 43,299 |
2016-06-29 | $37.58 | $38.34 | $37.50 | $38.05 | $33.77 | 179,506 |
2016-06-28 | $37.37 | $37.37 | $36.61 | $37.03 | $32.86 | 46,014 |
2016-06-27 | $37.66 | $37.72 | $35.89 | $36.07 | $32.01 | 44,908 |
2016-06-24 | $38.57 | $39.01 | $38.10 | $38.20 | $33.90 | 45,207 |
2016-06-23 | $39.19 | $40.21 | $39.19 | $40.18 | $35.66 | 44,815 |
2016-06-22 | $39.58 | $39.82 | $39.13 | $39.13 | $34.73 | 124,149 |
2016-06-21 | $38.89 | $39.45 | $38.38 | $39.32 | $34.89 | 28,558 |
2016-06-20 | $39.61 | $39.91 | $38.93 | $38.94 | $34.47 | 29,465 |
2016-06-17 | $38.32 | $39.14 | $38.32 | $38.96 | $34.49 | 35,739 |
2016-06-16 | $38.08 | $38.08 | $37.07 | $37.89 | $33.54 | 91,277 |
2016-06-15 | $38.71 | $39.39 | $38.35 | $38.65 | $34.21 | 110,083 |
2016-06-14 | $38.57 | $39.29 | $38.13 | $38.84 | $34.38 | 48,078 |
2016-06-13 | $38.86 | $39.60 | $38.72 | $38.89 | $34.43 | 54,212 |
2016-06-10 | $39.98 | $40.22 | $39.26 | $39.31 | $34.80 | 67,269 |
2016-06-09 | $40.39 | $40.79 | $40.27 | $40.67 | $36.00 | 53,399 |
2016-06-08 | $41.25 | $41.60 | $40.60 | $41.14 | $36.42 | 87,666 |
2016-06-07 | $40.07 | $41.02 | $40.02 | $40.80 | $36.12 | 160,964 |
2016-06-06 | $37.56 | $39.96 | $37.56 | $39.95 | $35.36 | 45,615 |
2016-06-03 | $36.91 | $37.30 | $36.69 | $37.14 | $32.88 | 28,499 |
2016-06-02 | $36.65 | $36.89 | $36.22 | $36.81 | $32.59 | 136,825 |
2016-06-01 | $37.20 | $37.28 | $36.19 | $37.16 | $32.89 | 321,777 |
2016-05-31 | $37.54 | $38.11 | $37.22 | $37.43 | $33.13 | 133,040 |
2016-05-27 | $37.15 | $37.39 | $36.80 | $37.36 | $33.07 | 53,530 |
2016-05-26 | $38.00 | $38.23 | $37.14 | $37.14 | $32.88 | 73,774 |
2016-05-25 | $36.52 | $37.74 | $36.44 | $37.69 | $33.36 | 64,465 |
2016-05-24 | $36.39 | $36.39 | $35.68 | $36.17 | $32.02 | 41,992 |
2016-05-23 | $36.03 | $36.34 | $35.89 | $36.17 | $32.02 | 30,049 |
2016-05-20 | $35.88 | $36.44 | $35.70 | $36.27 | $32.11 | 30,366 |
2016-05-19 | $35.52 | $35.87 | $34.98 | $35.63 | $31.54 | 47,919 |
2016-05-18 | $36.79 | $37.13 | $35.74 | $35.93 | $31.81 | 81,237 |
2016-05-17 | $36.66 | $37.57 | $36.62 | $37.09 | $32.83 | 89,140 |
2016-05-16 | $36.25 | $36.94 | $35.40 | $36.57 | $32.37 | 101,557 |
2016-05-13 | $36.12 | $36.68 | $35.50 | $35.51 | $31.43 | 159,746 |
2016-05-12 | $36.88 | $37.18 | $36.05 | $36.42 | $32.24 | 75,221 |
2016-05-11 | $36.24 | $37.05 | $35.86 | $36.47 | $32.28 | 77,011 |
2016-05-10 | $36.05 | $36.44 | $35.90 | $36.38 | $32.20 | 85,354 |
2016-05-09 | $37.19 | $37.19 | $35.27 | $35.64 | $31.55 | 262,300 |
2016-05-06 | $36.54 | $37.81 | $36.45 | $37.35 | $33.06 | 26,934 |
2016-05-05 | $37.99 | $38.17 | $36.54 | $36.73 | $32.51 | 44,725 |
2016-05-04 | $38.32 | $38.65 | $37.18 | $37.36 | $33.07 | 70,664 |
2016-05-03 | $38.86 | $38.93 | $37.95 | $38.26 | $33.87 | 109,114 |
2016-05-02 | $40.29 | $40.53 | $39.38 | $39.76 | $35.20 | 24,559 |
2016-04-29 | $39.80 | $40.87 | $39.46 | $40.29 | $35.67 | 45,564 |
2016-04-28 | $39.43 | $40.44 | $39.22 | $39.58 | $35.04 | 47,399 |
2016-04-27 | $38.74 | $40.14 | $38.74 | $39.78 | $35.21 | 150,477 |
2016-04-26 | $38.45 | $38.63 | $37.83 | $38.52 | $34.10 | 75,407 |
2016-04-25 | $39.19 | $39.33 | $37.93 | $38.30 | $33.90 | 42,112 |
2016-04-22 | $38.48 | $39.97 | $38.48 | $39.33 | $34.82 | 44,705 |
2016-04-21 | $38.93 | $39.17 | $38.57 | $38.59 | $34.16 | 22,387 |
2016-04-20 | $38.19 | $39.19 | $38.19 | $38.81 | $34.36 | 45,539 |
2016-04-19 | $37.32 | $38.56 | $37.32 | $38.47 | $34.05 | 62,587 |
2016-04-18 | $34.94 | $37.19 | $34.94 | $37.06 | $32.81 | 30,991 |
2016-04-15 | $36.17 | $36.58 | $35.56 | $36.35 | $32.18 | 87,978 |
2016-04-14 | $37.06 | $37.06 | $36.23 | $36.64 | $32.43 | 24,973 |
2016-04-13 | $36.47 | $37.14 | $36.27 | $36.91 | $32.67 | 77,955 |
2016-04-12 | $35.20 | $36.61 | $35.07 | $36.38 | $32.20 | 133,335 |
2016-04-11 | $35.31 | $35.63 | $35.00 | $35.00 | $30.98 | 26,222 |
2016-04-08 | $35.21 | $35.58 | $34.92 | $35.04 | $31.02 | 57,602 |
2016-04-07 | $34.33 | $34.76 | $33.66 | $33.98 | $30.08 | 65,102 |
2016-04-06 | $34.27 | $35.16 | $33.79 | $34.78 | $30.79 | 87,872 |
2016-04-05 | $33.80 | $34.36 | $33.65 | $33.97 | $30.07 | 67,592 |
2016-04-04 | $34.54 | $35.05 | $33.91 | $34.13 | $30.21 | 352,175 |
2016-04-01 | $34.91 | $35.14 | $34.31 | $34.69 | $30.71 | 30,736 |
2016-03-31 | $35.40 | $36.04 | $35.40 | $35.71 | $31.61 | 44,686 |
2016-03-30 | $35.54 | $35.95 | $35.04 | $35.51 | $31.43 | 36,715 |
2016-03-29 | $34.52 | $35.17 | $34.07 | $35.14 | $31.11 | 51,643 |
2016-03-28 | $35.27 | $35.28 | $34.73 | $35.10 | $31.07 | 44,433 |
2016-03-24 | $34.41 | $35.18 | $34.14 | $35.11 | $31.08 | 146,084 |
2016-03-23 | $35.70 | $35.99 | $34.99 | $34.99 | $30.97 | 91,713 |
2016-03-22 | $36.34 | $36.77 | $36.11 | $36.26 | $31.97 | 242,590 |
2016-03-21 | $36.18 | $36.95 | $35.92 | $36.95 | $32.58 | 43,647 |
2016-03-18 | $37.42 | $37.67 | $36.18 | $36.48 | $32.16 | 103,801 |
2016-03-17 | $36.51 | $37.47 | $36.27 | $37.24 | $32.83 | 49,153 |
2016-03-16 | $35.96 | $36.19 | $35.46 | $36.14 | $31.86 | 75,789 |
2016-03-15 | $35.42 | $35.58 | $34.68 | $35.58 | $31.37 | 155,691 |
2016-03-14 | $35.96 | $36.37 | $35.56 | $36.00 | $31.74 | 46,724 |
2016-03-11 | $35.97 | $36.96 | $35.86 | $36.72 | $32.38 | 143,266 |
2016-03-10 | $35.00 | $35.27 | $34.33 | $35.13 | $30.97 | 96,158 |
2016-03-09 | $35.24 | $35.89 | $34.68 | $35.22 | $31.05 | 73,483 |
2016-03-08 | $37.00 | $37.00 | $35.00 | $35.06 | $30.91 | 117,967 |
2016-03-07 | $36.23 | $37.64 | $36.14 | $37.44 | $33.01 | 352,672 |
2016-03-04 | $35.88 | $37.37 | $35.40 | $36.36 | $32.06 | 480,856 |
2016-03-03 | $34.02 | $35.64 | $34.02 | $35.62 | $31.41 | 129,212 |
2016-03-02 | $32.69 | $34.17 | $32.48 | $34.17 | $30.13 | 126,358 |
2016-03-01 | $32.65 | $33.16 | $32.41 | $32.96 | $29.06 | 73,867 |
2016-02-29 | $32.23 | $32.79 | $31.99 | $32.30 | $28.48 | 452,791 |
2016-02-26 | $31.80 | $32.66 | $31.65 | $32.12 | $28.32 | 87,265 |
2016-02-25 | $31.13 | $31.13 | $30.30 | $31.09 | $27.41 | 70,402 |
2016-02-24 | $30.53 | $31.22 | $30.18 | $31.22 | $27.53 | 54,638 |
2016-02-23 | $32.11 | $32.54 | $31.18 | $31.26 | $27.56 | 53,668 |
2016-02-22 | $31.96 | $32.63 | $31.96 | $32.39 | $28.56 | 103,680 |
2016-02-19 | $31.20 | $31.47 | $30.82 | $31.38 | $27.67 | 42,686 |
2016-02-18 | $32.16 | $32.16 | $31.23 | $31.59 | $27.85 | 68,942 |
2016-02-17 | $31.34 | $32.10 | $31.10 | $31.80 | $28.04 | 112,425 |
2016-02-16 | $30.46 | $30.53 | $29.90 | $30.48 | $26.87 | 74,530 |
2016-02-12 | $29.64 | $30.30 | $29.46 | $29.90 | $26.36 | 89,853 |
2016-02-11 | $28.98 | $29.39 | $28.35 | $29.15 | $25.70 | 97,548 |
2016-02-10 | $29.82 | $30.57 | $29.46 | $29.47 | $25.98 | 77,008 |
2016-02-09 | $30.59 | $31.02 | $29.42 | $29.93 | $26.39 | 84,980 |
2016-02-08 | $31.12 | $31.51 | $30.73 | $31.35 | $27.64 | 99,550 |
2016-02-05 | $32.02 | $32.62 | $31.53 | $31.84 | $28.07 | 70,465 |
2016-02-04 | $31.80 | $33.23 | $31.80 | $32.42 | $28.58 | 92,621 |
2016-02-03 | $31.13 | $31.50 | $29.64 | $31.45 | $27.73 | 122,383 |
2016-02-02 | $31.19 | $31.33 | $30.51 | $30.69 | $27.06 | 56,571 |
2016-02-01 | $32.25 | $32.41 | $31.49 | $32.12 | $28.32 | 50,622 |
2016-01-29 | $31.69 | $32.95 | $31.69 | $32.90 | $29.01 | 44,465 |
2016-01-28 | $31.78 | $31.92 | $31.00 | $31.59 | $27.85 | 92,668 |
2016-01-27 | $29.97 | $31.19 | $29.96 | $30.45 | $26.85 | 101,855 |
2016-01-26 | $30.20 | $30.23 | $29.23 | $30.13 | $26.56 | 112,121 |
2016-01-25 | $30.07 | $30.74 | $29.15 | $29.19 | $25.74 | 98,288 |
2016-01-22 | $30.88 | $31.50 | $29.89 | $30.76 | $27.12 | 209,254 |
2016-01-21 | $28.79 | $30.42 | $28.60 | $29.77 | $26.25 | 67,940 |
2016-01-20 | $28.96 | $29.17 | $27.50 | $28.80 | $25.39 | 90,463 |
2016-01-19 | $30.41 | $30.57 | $29.00 | $29.42 | $25.94 | 111,559 |
2016-01-15 | $30.09 | $30.38 | $29.59 | $30.27 | $26.69 | 112,667 |
2016-01-14 | $30.61 | $31.60 | $29.69 | $31.37 | $27.66 | 125,105 |
2016-01-13 | $31.65 | $32.01 | $30.22 | $30.28 | $26.70 | 121,012 |
2016-01-12 | $31.97 | $32.06 | $30.39 | $31.25 | $27.55 | 76,266 |
2016-01-11 | $32.15 | $32.20 | $30.95 | $31.43 | $27.71 | 378,404 |
2016-01-08 | $33.14 | $33.14 | $31.90 | $32.09 | $28.29 | 91,949 |
2016-01-07 | $32.94 | $33.60 | $32.64 | $32.77 | $28.89 | 203,638 |
2016-01-06 | $34.45 | $34.63 | $33.61 | $33.81 | $29.81 | 193,535 |
2016-01-05 | $36.02 | $36.09 | $34.98 | $35.47 | $31.27 | 140,488 |
2016-01-04 | $35.71 | $36.30 | $35.21 | $36.18 | $31.90 | 96,590 |
2015-12-31 | $35.65 | $35.98 | $35.40 | $35.78 | $31.55 | 100,037 |
2015-12-30 | $35.46 | $36.26 | $35.37 | $35.55 | $31.34 | 219,237 |
2015-12-29 | $36.56 | $36.85 | $35.80 | $36.17 | $31.89 | 159,851 |
2015-12-28 | $36.39 | $36.51 | $35.79 | $35.91 | $31.66 | 529,065 |
2015-12-24 | $37.40 | $37.43 | $36.90 | $37.03 | $32.65 | 32,779 |
2015-12-23 | $36.80 | $37.59 | $36.59 | $37.59 | $32.98 | 186,304 |
2015-12-22 | $35.06 | $36.12 | $35.06 | $35.94 | $31.53 | 236,504 |
2015-12-21 | $34.94 | $35.24 | $34.41 | $34.87 | $30.59 | 331,862 |
2015-12-18 | $35.85 | $35.85 | $34.76 | $34.76 | $30.50 | 174,601 |
2015-12-17 | $37.17 | $37.18 | $35.82 | $35.82 | $31.43 | 105,830 |
2015-12-16 | $37.65 | $38.05 | $36.92 | $37.19 | $32.63 | 139,223 |
2015-12-15 | $37.07 | $38.13 | $37.07 | $37.73 | $33.10 | 335,953 |
2015-12-14 | $36.26 | $36.68 | $35.85 | $36.52 | $32.04 | 183,993 |
2015-12-11 | $37.53 | $37.62 | $36.55 | $36.57 | $32.09 | 144,823 |
2015-12-10 | $37.68 | $38.47 | $37.66 | $38.03 | $33.37 | 77,745 |
2015-12-09 | $37.50 | $38.79 | $37.12 | $37.92 | $33.27 | 242,259 |
2015-12-08 | $37.06 | $38.00 | $36.70 | $37.23 | $32.66 | 243,719 |
2015-12-07 | $38.58 | $38.58 | $37.21 | $37.75 | $33.12 | 220,691 |
2015-12-04 | $39.62 | $40.01 | $38.77 | $39.35 | $34.52 | 124,760 |
2015-12-03 | $40.81 | $41.15 | $39.97 | $40.21 | $35.28 | 56,456 |
2015-12-02 | $41.32 | $41.76 | $40.34 | $40.47 | $35.51 | 129,375 |
2015-12-01 | $41.25 | $41.75 | $41.21 | $41.74 | $36.62 | 148,750 |
2015-11-30 | $40.95 | $41.84 | $40.89 | $41.31 | $36.24 | 132,907 |
2015-11-27 | $40.93 | $41.11 | $40.57 | $40.70 | $35.71 | 44,122 |
2015-11-25 | $41.16 | $41.95 | $40.56 | $41.37 | $36.30 | 55,493 |
2015-11-24 | $40.50 | $41.80 | $40.50 | $41.55 | $36.45 | 123,028 |
2015-11-23 | $39.68 | $40.25 | $39.31 | $40.13 | $35.21 | 60,335 |
2015-11-20 | $40.11 | $40.36 | $39.32 | $39.76 | $34.88 | 75,629 |
2015-11-19 | $40.82 | $41.19 | $39.81 | $40.14 | $35.22 | 78,674 |
2015-11-18 | $40.25 | $41.23 | $40.14 | $41.16 | $36.11 | 53,334 |
2015-11-17 | $40.53 | $40.76 | $39.91 | $39.95 | $35.05 | 110,115 |
2015-11-16 | $39.67 | $40.79 | $39.47 | $40.76 | $35.76 | 48,185 |
2015-11-13 | $39.53 | $40.21 | $38.95 | $39.70 | $34.83 | 127,760 |
2015-11-12 | $39.80 | $40.67 | $39.43 | $39.64 | $34.78 | 103,763 |
2015-11-11 | $41.58 | $41.59 | $40.00 | $40.47 | $35.51 | 49,567 |
2015-11-10 | $41.44 | $41.92 | $41.06 | $41.57 | $36.47 | 83,950 |
2015-11-09 | $41.74 | $41.94 | $40.91 | $41.45 | $36.37 | 50,219 |
2015-11-06 | $41.13 | $41.79 | $40.78 | $41.79 | $36.67 | 180,061 |
2015-11-05 | $42.17 | $42.67 | $41.41 | $41.49 | $36.40 | 88,660 |
2015-11-04 | $43.13 | $43.13 | $42.09 | $42.46 | $37.25 | 147,893 |
2015-11-03 | $41.94 | $43.45 | $41.94 | $43.09 | $37.81 | 371,605 |
2015-11-02 | $40.21 | $41.81 | $40.11 | $41.75 | $36.63 | 208,825 |
2015-10-30 | $40.08 | $40.68 | $39.26 | $40.44 | $35.48 | 436,073 |
2015-10-29 | $40.36 | $40.99 | $39.81 | $39.89 | $35.00 | 119,947 |
2015-10-28 | $39.47 | $40.95 | $39.20 | $40.50 | $35.53 | 181,840 |
2015-10-27 | $39.26 | $39.94 | $38.96 | $39.09 | $34.30 | 411,542 |
2015-10-26 | $41.12 | $41.13 | $39.85 | $40.02 | $35.11 | 82,091 |
2015-10-23 | $41.19 | $41.83 | $40.79 | $41.22 | $36.17 | 285,883 |
2015-10-22 | $40.86 | $41.85 | $40.86 | $41.43 | $36.35 | 53,389 |
2015-10-21 | $40.71 | $41.18 | $40.42 | $40.50 | $35.53 | 90,680 |
2015-10-20 | $39.98 | $41.14 | $39.98 | $40.97 | $35.95 | 218,972 |
2015-10-19 | $40.27 | $40.79 | $39.86 | $40.08 | $35.16 | 122,294 |
2015-10-16 | $41.96 | $41.96 | $39.98 | $40.78 | $35.78 | 118,041 |
2015-10-15 | $41.09 | $41.97 | $40.58 | $41.97 | $36.82 | 134,149 |
2015-10-14 | $40.81 | $41.45 | $40.48 | $41.34 | $36.27 | 95,656 |
2015-10-13 | $40.89 | $41.86 | $40.68 | $40.87 | $35.86 | 197,446 |
2015-10-12 | $42.93 | $42.93 | $40.83 | $41.19 | $36.14 | 155,179 |
2015-10-09 | $43.01 | $43.16 | $42.22 | $42.79 | $37.54 | 279,111 |
2015-10-08 | $41.66 | $42.90 | $40.84 | $42.71 | $37.47 | 290,097 |
2015-10-07 | $42.05 | $43.00 | $40.76 | $41.82 | $36.69 | 495,584 |
2015-10-06 | $39.74 | $41.50 | $39.42 | $41.35 | $36.28 | 429,146 |
2015-10-05 | $38.41 | $39.86 | $38.25 | $39.50 | $34.66 | 626,691 |
2015-10-02 | $35.30 | $37.82 | $35.21 | $37.81 | $33.17 | 415,655 |
2015-10-01 | $36.40 | $37.39 | $35.52 | $35.65 | $31.28 | 535,616 |
2015-09-30 | $36.32 | $36.87 | $35.76 | $36.38 | $31.92 | 586,244 |
2015-09-29 | $36.35 | $36.99 | $35.76 | $36.31 | $31.86 | 235,444 |
2015-09-28 | $37.42 | $37.42 | $36.13 | $36.16 | $31.73 | 150,762 |
2015-09-25 | $38.47 | $38.47 | $37.42 | $37.72 | $33.09 | 174,570 |
2015-09-24 | $37.98 | $38.78 | $37.73 | $38.25 | $33.38 | 367,686 |
2015-09-23 | $39.08 | $39.17 | $38.21 | $38.23 | $33.36 | 235,097 |
2015-09-22 | $38.37 | $39.49 | $38.37 | $38.92 | $33.96 | 412,347 |
2015-09-21 | $39.52 | $39.71 | $38.88 | $38.99 | $34.03 | 193,692 |
2015-09-18 | $40.27 | $40.28 | $39.03 | $39.22 | $34.23 | 208,321 |
2015-09-17 | $41.36 | $41.90 | $40.63 | $41.04 | $35.81 | 367,984 |
2015-09-16 | $40.02 | $41.63 | $40.01 | $41.34 | $36.08 | 460,663 |
2015-09-15 | $39.22 | $39.85 | $39.22 | $39.73 | $34.67 | 116,583 |
2015-09-14 | $39.00 | $39.25 | $38.69 | $39.05 | $34.08 | 96,248 |
2015-09-11 | $39.37 | $39.50 | $38.57 | $39.28 | $34.28 | 138,130 |
2015-09-10 | $39.80 | $40.26 | $39.04 | $39.97 | $34.88 | 429,494 |
2015-09-09 | $40.92 | $41.78 | $39.59 | $39.76 | $34.70 | 240,862 |
2015-09-08 | $40.54 | $41.00 | $40.09 | $40.85 | $35.65 | 240,264 |
2015-09-04 | $40.50 | $40.81 | $40.02 | $40.23 | $35.11 | 125,423 |
2015-09-03 | $40.78 | $41.96 | $40.60 | $41.14 | $35.90 | 842,114 |
2015-09-02 | $41.46 | $41.56 | $39.77 | $40.78 | $35.59 | 978,252 |
2015-09-01 | $41.54 | $41.79 | $40.65 | $40.90 | $35.69 | 720,547 |
2015-08-31 | $40.85 | $42.51 | $40.28 | $42.38 | $36.98 | 1,160,268 |
2015-08-28 | $40.00 | $41.83 | $39.74 | $41.31 | $36.05 | 1,102,837 |
2015-08-27 | $37.86 | $40.02 | $37.86 | $39.98 | $34.89 | 499,425 |
2015-08-26 | $36.75 | $37.67 | $36.41 | $37.12 | $32.39 | 282,471 |
2015-08-25 | $36.88 | $37.61 | $36.03 | $36.03 | $31.44 | 277,651 |
2015-08-24 | $36.68 | $37.72 | $35.45 | $36.07 | $31.48 | 474,337 |
2015-08-21 | $38.75 | $39.50 | $37.94 | $37.94 | $33.11 | 556,668 |
2015-08-20 | $40.28 | $40.83 | $39.11 | $39.11 | $34.13 | 478,824 |
2015-08-19 | $41.40 | $41.59 | $40.16 | $40.33 | $35.20 | 202,733 |
2015-08-18 | $41.81 | $42.26 | $41.53 | $41.78 | $36.46 | 134,477 |
2015-08-17 | $41.89 | $42.21 | $41.67 | $41.88 | $36.55 | 98,623 |
2015-08-14 | $42.63 | $43.14 | $42.00 | $42.10 | $36.74 | 228,177 |
2015-08-13 | $43.54 | $43.54 | $42.46 | $42.50 | $37.09 | 156,736 |
2015-08-12 | $43.09 | $43.95 | $42.57 | $43.80 | $38.22 | 214,492 |
2015-08-11 | $42.76 | $43.23 | $42.40 | $43.23 | $37.73 | 263,864 |
2015-08-10 | $41.83 | $43.70 | $41.69 | $43.62 | $38.06 | 441,972 |
2015-08-07 | $42.59 | $43.07 | $41.55 | $41.69 | $36.38 | 255,712 |
2015-08-06 | $41.41 | $42.93 | $41.05 | $42.82 | $37.37 | 274,229 |
2015-08-05 | $41.70 | $42.60 | $41.23 | $41.59 | $36.29 | 243,713 |
iShares U.S. Oil Equipment & Services ETF (IEZ) News Headlines
Recent iShares U.S. Oil Equipment & Services ETF (IEZ) News
Similar Companies to iShares U.S. Oil Equipment & Services ETF (IEZ) 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 | -- | -- | -- |