BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) Exchange: OTCGREY
Data as of March 28, 2024
$13.62 ($0.05) 0.34%
BlackRock iShares Gold Producers UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Gold Producers UCITS ETF USD (Acc).Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $13.69 |
Previous Close | $13.62 |
High | $13.69 |
Low | $13.62 |
Adjusted Open | $13.69 |
Previous Adjusted Close | $13.62 |
Adjusted High | $13.69 |
Adjusted Low | $13.62 |
About BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF)
BlackRock Asset Management Ireland Limited BlackRock iShares Gold Producers UCITS ETF USD Acc
Invest in BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF)
Historical Stock Data for BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $13.69 | $13.69 | $13.62 | $13.62 | $13.62 | 11,811 |
2024-03-25 | $13.54 | $13.58 | $13.54 | $13.58 | $13.58 | 13,750 |
2024-03-22 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 724 |
2024-03-21 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
2024-03-20 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 7,406 |
2024-03-19 | $13.18 | $13.18 | $12.89 | $12.89 | $12.89 | 3,573 |
2024-03-18 | $13.43 | $13.43 | $13.34 | $13.34 | $13.34 | 4,796 |
2024-03-15 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 680 |
2024-03-14 | $13.49 | $13.52 | $13.44 | $13.44 | $13.44 | 7,040 |
2024-03-13 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 5,014 |
2024-03-12 | $13.25 | $13.34 | $13.25 | $13.34 | $13.34 | 5,014 |
2024-03-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 207 |
2024-03-08 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 2,844 |
2024-03-07 | $13.30 | $13.40 | $13.24 | $13.24 | $13.24 | 10,961 |
2024-03-06 | $13.21 | $13.30 | $13.17 | $13.30 | $13.30 | 25,243 |
2024-03-05 | $13.09 | $13.12 | $13.06 | $13.06 | $13.06 | 60,929 |
2024-03-04 | $12.63 | $12.82 | $12.63 | $12.82 | $12.82 | 2,610 |
2024-03-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 2,360 |
2024-02-29 | $11.97 | $11.97 | $11.91 | $11.92 | $11.92 | 18,780 |
2024-02-28 | $11.67 | $11.69 | $11.67 | $11.69 | $11.69 | 5,248 |
2024-02-27 | $11.86 | $11.86 | $11.74 | $11.74 | $11.74 | 4,051 |
2024-02-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
2024-02-23 | $11.89 | $11.89 | $11.82 | $11.82 | $11.82 | 6,120 |
2024-02-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 3,146 |
2024-02-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
2024-02-20 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 3,586 |
2024-02-16 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 1,402 |
2024-02-15 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
2024-02-14 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,675 |
2024-02-13 | $11.82 | $11.82 | $11.76 | $11.76 | $11.76 | 9,038 |
2024-02-12 | $12.24 | $12.35 | $12.24 | $12.35 | $12.35 | 31,172 |
2024-02-09 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
2024-02-08 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
2024-02-07 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 244 |
2024-02-06 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
2024-02-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 871 |
2024-02-02 | $12.75 | $12.75 | $12.49 | $12.49 | $12.49 | 1,840 |
2024-02-01 | $12.88 | $13.02 | $12.88 | $12.98 | $12.98 | 2,366 |
2024-01-31 | $12.84 | $12.90 | $12.84 | $12.90 | $12.90 | 6,225 |
2024-01-30 | $12.89 | $12.89 | $12.62 | $12.62 | $12.62 | 10,774 |
2024-01-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
2024-01-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 615 |
2024-01-25 | $12.70 | $12.71 | $12.68 | $12.68 | $12.68 | 17,712 |
2024-01-24 | $12.70 | $12.70 | $12.65 | $12.65 | $12.65 | 2,340 |
2024-01-23 | $12.51 | $12.56 | $12.51 | $12.54 | $12.54 | 4,533 |
2024-01-22 | $12.41 | $12.41 | $12.36 | $12.36 | $12.36 | 7,449 |
2024-01-19 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 114 |
2024-01-18 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
2024-01-17 | $12.42 | $12.43 | $12.36 | $12.36 | $12.36 | 2,131 |
2024-01-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-01-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2024-01-11 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 3,850 |
2024-01-10 | $12.99 | $13.04 | $12.99 | $13.04 | $13.04 | 1,840 |
2024-01-09 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 891 |
2024-01-08 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
2024-01-05 | $13.49 | $13.49 | $13.33 | $13.33 | $13.33 | 10,552 |
2024-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2024-01-03 | $13.27 | $13.27 | $13.20 | $13.20 | $13.20 | 13,581 |
2024-01-02 | $13.85 | $13.85 | $13.67 | $13.67 | $13.67 | 3,057 |
2023-12-29 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 26,420 |
2023-12-28 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 6,033 |
2023-12-27 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
2023-12-26 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
2023-12-22 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 7,457 |
2023-12-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 14,124 |
2023-12-20 | $13.96 | $14.03 | $13.96 | $14.03 | $14.03 | 25,000 |
2023-12-19 | $13.85 | $14.09 | $13.85 | $14.09 | $14.09 | 1,328 |
2023-12-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
2023-12-15 | $13.65 | $13.78 | $13.65 | $13.78 | $13.78 | 2,481 |
2023-12-14 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1,066 |
2023-12-13 | $12.79 | $12.79 | $12.64 | $12.64 | $12.64 | 1,457 |
2023-12-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2023-12-11 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
2023-12-08 | $13.08 | $13.08 | $13.03 | $13.03 | $13.03 | 699 |
2023-12-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 3,156 |
2023-12-06 | $13.51 | $13.51 | $13.40 | $13.41 | $13.41 | 4,934 |
2023-12-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 0 |
2023-12-04 | $13.58 | $13.65 | $13.41 | $13.41 | $13.41 | 4,934 |
2023-12-01 | $13.65 | $13.96 | $13.65 | $13.96 | $13.96 | 4,289 |
2023-11-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 7,125 |
2023-11-29 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 4,515 |
2023-11-28 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 441 |
2023-11-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 972 |
2023-11-24 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
2023-11-22 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 1,276 |
2023-11-21 | $12.89 | $12.96 | $12.89 | $12.91 | $12.91 | 15,031 |
2023-11-20 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 209 |
2023-11-17 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,216 |
2023-11-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2023-11-15 | $12.38 | $12.51 | $12.38 | $12.51 | $12.51 | 790 |
2023-11-14 | $12.45 | $12.50 | $12.44 | $12.50 | $12.50 | 40,763 |
2023-11-13 | $11.98 | $12.04 | $11.90 | $11.90 | $11.90 | 27,737 |
2023-11-10 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 809 |
2023-11-09 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
2023-11-08 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
2023-11-07 | $12.51 | $12.51 | $12.41 | $12.41 | $12.41 | 862 |
2023-11-06 | $12.92 | $12.92 | $12.77 | $12.77 | $12.77 | 11,863 |
2023-11-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
2023-11-02 | $12.38 | $12.38 | $12.30 | $12.30 | $12.30 | 5,741 |
2023-11-01 | $12.30 | $12.42 | $12.30 | $12.31 | $12.31 | 9,459 |
2023-10-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2023-10-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
2023-10-27 | $12.66 | $12.66 | $12.60 | $12.60 | $12.60 | 5,427 |
2023-10-26 | $12.60 | $12.60 | $12.41 | $12.41 | $12.41 | 3,105 |
2023-10-25 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
2023-10-24 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,261 |
2023-10-23 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 23 |
2023-10-20 | $13.17 | $13.17 | $12.77 | $12.77 | $12.77 | 8,267 |
2023-10-19 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 150 |
2023-10-18 | $12.84 | $13.09 | $12.84 | $13.09 | $13.09 | 1,057 |
2023-10-17 | $13.03 | $13.11 | $13.03 | $13.11 | $13.11 | 9,465 |
2023-10-16 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
2023-10-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 4,583 |
2023-10-12 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
2023-10-11 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 100 |
2023-10-10 | $12.21 | $12.36 | $12.21 | $12.31 | $12.31 | 8,090 |
2023-10-09 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
2023-10-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 1,800 |
2023-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
2023-10-04 | $11.40 | $11.45 | $11.30 | $11.30 | $11.30 | 26,598 |
2023-10-03 | $11.47 | $11.57 | $11.47 | $11.55 | $11.55 | 31,578 |
2023-10-02 | $11.57 | $11.57 | $11.38 | $11.38 | $11.38 | 9,345 |
2023-09-29 | $11.92 | $11.92 | $11.91 | $11.91 | $11.91 | 3,468 |
2023-09-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 837 |
2023-09-27 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 33,564 |
2023-09-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
2023-09-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
2023-09-22 | $12.93 | $12.94 | $12.87 | $12.87 | $12.87 | 1,421 |
2023-09-21 | $12.72 | $12.81 | $12.72 | $12.81 | $12.81 | 8,210 |
2023-09-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 42 |
2023-09-19 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 858 |
2023-09-18 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 852 |
2023-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
2023-09-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 9 |
2023-09-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 548 |
2023-09-12 | $12.53 | $12.76 | $12.53 | $12.76 | $12.76 | 14,777 |
2023-09-11 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 5,646 |
2023-09-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 305 |
2023-09-07 | $12.44 | $12.64 | $12.40 | $12.63 | $12.63 | 3,196 |
2023-09-06 | $12.64 | $12.67 | $12.56 | $12.59 | $12.59 | 3,979 |
2023-09-05 | $12.52 | $12.56 | $12.52 | $12.56 | $12.56 | 2,355 |
2023-09-01 | $12.98 | $13.00 | $12.93 | $12.93 | $12.93 | 6,894 |
2023-08-31 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 630 |
2023-08-30 | $13.11 | $13.11 | $12.94 | $13.04 | $13.04 | 4,545 |
2023-08-29 | $12.78 | $12.91 | $12.75 | $12.91 | $12.91 | 7,659 |
2023-08-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 267 |
2023-08-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 1,798 |
2023-08-24 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 90 |
2023-08-23 | $12.38 | $12.62 | $12.38 | $12.62 | $12.62 | 1,238 |
2023-08-22 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 651 |
2023-08-21 | $12.10 | $12.15 | $12.00 | $12.00 | $12.00 | 1,419 |
2023-08-18 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 6,100 |
2023-08-17 | $12.21 | $12.21 | $12.15 | $12.15 | $12.15 | 9,380 |
2023-08-16 | $12.40 | $12.52 | $12.32 | $12.32 | $12.32 | 8,129 |
2023-08-15 | $12.65 | $12.65 | $12.63 | $12.63 | $12.63 | 4,637 |
2023-08-14 | $12.79 | $12.79 | $12.71 | $12.71 | $12.71 | 7,482 |
2023-08-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
2023-08-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 32,381 |
2023-08-09 | $12.85 | $12.85 | $12.81 | $12.82 | $12.82 | 20,675 |
2023-08-08 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 500 |
2023-08-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
2023-08-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 221,067 |
2023-08-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1,199 |
2023-08-02 | $13.11 | $13.11 | $12.92 | $12.92 | $12.92 | 2,798 |
2023-08-01 | $13.40 | $13.41 | $13.25 | $13.25 | $13.25 | 4,315 |
2023-07-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2023-07-28 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
2023-07-27 | $13.47 | $13.56 | $13.47 | $13.56 | $13.56 | 4,361 |
2023-07-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 8,828 |
2023-07-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 1,461 |
2023-07-24 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
2023-07-21 | $13.71 | $13.78 | $13.71 | $13.78 | $13.78 | 1,607 |
2023-07-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2023-07-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2023-07-18 | $14.24 | $14.35 | $14.24 | $14.35 | $14.35 | 1,265 |
2023-07-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2023-07-14 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2023-07-13 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 18,741 |
2023-07-12 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 124 |
2023-07-11 | $13.33 | $13.33 | $13.32 | $13.32 | $13.32 | 36,211 |
2023-07-10 | $12.98 | $13.18 | $12.98 | $13.18 | $13.18 | 30,923 |
2023-07-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
2023-07-06 | $13.00 | $13.00 | $12.76 | $12.78 | $12.78 | 11,852 |
2023-07-05 | $13.38 | $13.40 | $13.37 | $13.40 | $13.40 | 7,466 |
2023-07-03 | $13.34 | $13.34 | $13.33 | $13.34 | $13.34 | 5,933 |
2023-06-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 1 |
2023-06-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
2023-06-28 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 189 |
2023-06-27 | $12.99 | $12.99 | $12.98 | $12.98 | $12.98 | 15,228 |
2023-06-26 | $13.08 | $13.21 | $13.08 | $13.21 | $13.21 | 1,861 |
2023-06-23 | $13.18 | $13.18 | $13.04 | $13.06 | $13.06 | 13,925 |
2023-06-22 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
2023-06-21 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 42 |
2023-06-20 | $13.28 | $13.29 | $13.28 | $13.29 | $13.29 | 1,761 |
2023-06-16 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
2023-06-15 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1,108 |
2023-06-14 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 147 |
2023-06-13 | $13.67 | $13.79 | $13.67 | $13.71 | $13.71 | 37,504 |
2023-06-12 | $13.61 | $13.78 | $13.60 | $13.77 | $13.77 | 54,165 |
2023-06-09 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 40,284 |
2023-06-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 1,293 |
2023-06-07 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 1,795 |
2023-06-06 | $13.87 | $13.92 | $13.87 | $13.92 | $13.92 | 9,717 |
2023-06-05 | $13.83 | $13.93 | $13.83 | $13.93 | $13.93 | 4,768 |
2023-06-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,809 |
2023-06-01 | $13.69 | $14.20 | $13.69 | $13.93 | $13.93 | 2,889 |
2023-05-31 | $13.70 | $13.72 | $13.65 | $13.65 | $13.65 | 4,102 |
2023-05-30 | $13.38 | $13.44 | $13.25 | $13.33 | $13.33 | 22,118 |
2023-05-26 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 917 |
2023-05-25 | $13.41 | $13.46 | $13.41 | $13.45 | $13.45 | 18,478 |
2023-05-24 | $13.75 | $13.75 | $13.71 | $13.71 | $13.71 | 66,495 |
2023-05-23 | $13.86 | $14.02 | $13.86 | $14.02 | $14.02 | 1,375 |
2023-05-22 | $14.09 | $14.16 | $14.09 | $14.16 | $14.16 | 1,990 |
2023-05-19 | $14.12 | $14.12 | $14.08 | $14.08 | $14.08 | 54,631 |
2023-05-18 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 1,400 |
2023-05-17 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
2023-05-16 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 1,134 |
2023-05-15 | $14.96 | $14.96 | $14.91 | $14.91 | $14.91 | 499 |
2023-05-12 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 472 |
2023-05-11 | $14.99 | $14.99 | $14.97 | $14.97 | $14.97 | 1,805 |
2023-05-10 | $15.45 | $15.55 | $15.45 | $15.55 | $15.55 | 6,476 |
2023-05-09 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 19,631 |
2023-05-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 9,000 |
2023-05-05 | $15.40 | $15.63 | $15.40 | $15.61 | $15.61 | 41,829 |
2023-05-04 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 64 |
2023-05-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 1,912 |
2023-05-02 | $14.68 | $15.12 | $14.68 | $15.12 | $15.12 | 1,291 |
2023-05-01 | $14.90 | $14.92 | $14.71 | $14.71 | $14.71 | 10,239 |
2023-04-28 | $14.75 | $14.81 | $14.75 | $14.80 | $14.80 | 19,982 |
2023-04-27 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 6,888 |
2023-04-25 | $14.60 | $14.72 | $14.60 | $14.67 | $14.67 | 13,749 |
2023-04-24 | $14.69 | $14.78 | $14.69 | $14.78 | $14.78 | 9,203 |
2023-04-21 | $12.47 | $14.73 | $12.47 | $14.73 | $14.73 | 3,006 |
2023-04-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 14,357 |
2023-04-19 | $15.00 | $15.00 | $14.91 | $14.91 | $14.91 | 18,982 |
2023-04-18 | $15.31 | $15.36 | $15.24 | $15.24 | $15.24 | 6,187 |
2023-04-17 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 72 |
2023-04-14 | $15.46 | $15.46 | $15.25 | $15.25 | $15.25 | 36,359 |
2023-04-13 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 5,346 |
2023-04-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1,781 |
2023-04-11 | $15.04 | $15.19 | $15.01 | $15.19 | $15.19 | 1,960 |
2023-04-10 | $14.98 | $15.01 | $14.98 | $15.01 | $15.01 | 42,783 |
2023-04-06 | $14.88 | $14.88 | $14.79 | $14.79 | $14.79 | 811 |
2023-04-05 | $15.12 | $15.12 | $14.80 | $14.87 | $14.87 | 52,583 |
2023-04-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 189 |
2023-04-03 | $14.22 | $14.29 | $14.22 | $14.29 | $14.29 | 1,940 |
2023-03-31 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
2023-03-30 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 750 |
2023-03-29 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,025 |
2023-03-28 | $13.77 | $13.85 | $13.77 | $13.85 | $13.85 | 44,753 |
2023-03-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
2023-03-24 | $13.71 | $13.82 | $13.71 | $13.82 | $13.82 | 21,000 |
2023-03-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 3,566 |
2023-03-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
2023-03-21 | $13.17 | $13.17 | $13.00 | $13.00 | $13.00 | 3,566 |
2023-03-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 805 |
2023-03-17 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 1,920 |
2023-03-16 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 11,500 |
2023-03-15 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
2023-03-14 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 146 |
2023-03-13 | $12.65 | $12.72 | $12.57 | $12.57 | $12.57 | 13,936 |
2023-03-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 568 |
2023-03-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2023-03-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2023-03-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
2023-03-06 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 5,528 |
2023-03-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 713 |
2023-03-02 | $12.39 | $12.39 | $12.28 | $12.28 | $12.28 | 16,179 |
2023-03-01 | $12.28 | $12.42 | $12.28 | $12.42 | $12.42 | 9,395 |
2023-02-28 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
2023-02-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 3,675 |
2023-02-24 | $11.79 | $11.85 | $11.79 | $11.85 | $11.85 | 1,827 |
2023-02-23 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
2023-02-22 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
2023-02-21 | $12.42 | $12.47 | $12.42 | $12.47 | $12.47 | 668 |
2023-02-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 698 |
2023-02-16 | $12.50 | $12.65 | $12.50 | $12.65 | $12.65 | 657 |
2023-02-15 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 3,650 |
2023-02-14 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 671 |
2023-02-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
2023-02-10 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 325 |
2023-02-09 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 3,732 |
2023-02-08 | $13.42 | $13.42 | $13.28 | $13.28 | $13.28 | 2,569 |
2023-02-07 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2023-02-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 1,538 |
2023-02-03 | $13.55 | $13.61 | $13.35 | $13.35 | $13.35 | 1,516 |
2023-02-02 | $14.43 | $14.43 | $13.96 | $14.00 | $14.00 | 9,333 |
2023-02-01 | $14.09 | $14.11 | $13.96 | $13.96 | $13.96 | 15,636 |
2023-01-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 572 |
2023-01-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
2023-01-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 2,019 |
2023-01-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
2023-01-25 | $14.41 | $14.48 | $14.41 | $14.48 | $14.48 | 4,004 |
2023-01-24 | $14.30 | $14.30 | $14.19 | $14.20 | $14.20 | 7,561 |
2023-01-23 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1,416 |
2023-01-20 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 12,050 |
2023-01-19 | $13.81 | $14.02 | $13.81 | $13.95 | $13.95 | 131,008 |
2023-01-18 | $13.94 | $13.94 | $13.79 | $13.94 | $13.94 | 2,188 |
2023-01-17 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 23,376 |
2023-01-13 | $14.26 | $14.26 | $14.17 | $14.17 | $14.17 | 2,819 |
2023-01-12 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
2023-01-11 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 14 |
2023-01-10 | $13.84 | $13.84 | $13.81 | $13.81 | $13.81 | 825 |
2023-01-09 | $13.83 | $13.85 | $13.81 | $13.85 | $13.85 | 456 |
2023-01-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 15 |
2023-01-05 | $13.24 | $13.31 | $13.24 | $13.30 | $13.30 | 6,792 |
2023-01-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
2023-01-03 | $13.09 | $13.09 | $13.04 | $13.04 | $13.04 | 5,658 |
2022-12-30 | $12.70 | $12.70 | $12.66 | $12.66 | $12.66 | 43,005 |
2022-12-29 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 2,535 |
2022-12-28 | $12.52 | $12.52 | $12.51 | $12.51 | $12.51 | 1,663 |
2022-12-27 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 1,117 |
2022-12-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2022-12-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 28 |
2022-12-21 | $12.73 | $12.75 | $12.73 | $12.75 | $12.75 | 483 |
2022-12-20 | $12.24 | $12.51 | $12.24 | $12.51 | $12.51 | 10,315 |
2022-12-19 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 2,509 |
2022-12-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 24,888 |
2022-12-15 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1,006 |
2022-12-14 | $12.83 | $12.83 | $12.39 | $12.39 | $12.39 | 3,474 |
2022-12-13 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
2022-12-12 | $12.47 | $12.47 | $12.31 | $12.31 | $12.31 | 7,200 |
2022-12-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 568 |
2022-12-08 | $12.69 | $12.69 | $12.55 | $12.55 | $12.55 | 7,288 |
2022-12-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
2022-12-06 | $12.54 | $12.75 | $12.49 | $12.75 | $12.75 | 16,503 |
2022-12-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 459 |
2022-12-02 | $12.59 | $12.69 | $12.59 | $12.69 | $12.69 | 34,306 |
2022-12-01 | $12.87 | $12.89 | $12.70 | $12.82 | $12.82 | 20,792 |
2022-11-30 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 892 |
2022-11-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 116 |
2022-11-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
2022-11-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 114 |
2022-11-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2022-11-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
2022-11-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,000 |
2022-11-18 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 517 |
2022-11-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,746 |
2022-11-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 6,737 |
2022-11-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
2022-11-14 | $12.05 | $12.05 | $11.94 | $11.94 | $11.94 | 42,986 |
2022-11-11 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 1,101 |
2022-11-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 4,416 |
2022-11-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 1,209 |
2022-11-08 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
2022-11-07 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 4,088 |
2022-11-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 31,088 |
2022-11-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 6,477 |
2022-11-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 102 |
2022-11-01 | $10.58 | $10.67 | $10.46 | $10.55 | $10.55 | 2,910 |
2022-10-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1 |
2022-10-28 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 20 |
2022-10-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
2022-10-26 | $10.66 | $10.69 | $10.66 | $10.69 | $10.69 | 2,232 |
2022-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
2022-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,175 |
2022-10-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 552 |
2022-10-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 697 |
2022-10-19 | $9.82 | $9.85 | $9.81 | $9.81 | $9.81 | 8,403 |
2022-10-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 295 |
2022-10-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 183 |
2022-10-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 40 |
2022-10-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,927 |
2022-10-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 4,464 |
2022-10-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3,139 |
2022-10-10 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2022-10-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
2022-10-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 3,440 |
2022-10-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
2022-10-04 | $10.95 | $10.99 | $10.95 | $10.99 | $10.99 | 59,041 |
2022-10-03 | $10.59 | $10.69 | $10.59 | $10.69 | $10.69 | 6,084 |
2022-09-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 18,030 |
2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
2022-09-28 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 18,030 |
2022-09-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 704 |
2022-09-26 | $9.55 | $9.64 | $9.46 | $9.46 | $9.46 | 68,133 |
2022-09-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3,174 |
2022-09-22 | $10.24 | $10.24 | $10.00 | $10.00 | $10.00 | 5,860 |
2022-09-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 257 |
2022-09-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2022-09-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
2022-09-16 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 3,825 |
2022-09-15 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 319 |
2022-09-14 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
2022-09-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 452 |
2022-09-12 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
2022-09-09 | $10.69 | $10.83 | $10.68 | $10.83 | $10.83 | 78,460 |
2022-09-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 257 |
2022-09-07 | $10.20 | $10.38 | $10.20 | $10.38 | $10.38 | 631 |
2022-09-06 | $10.31 | $10.31 | $10.23 | $10.23 | $10.23 | 2,317 |
2022-09-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 948 |
2022-09-01 | $10.07 | $10.09 | $9.91 | $9.91 | $9.91 | 4,049 |
2022-08-31 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 427 |
2022-08-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,431 |
2022-08-29 | $10.79 | $10.79 | $10.51 | $10.51 | $10.51 | 2,061 |
2022-08-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6,315 |
2022-08-25 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
2022-08-24 | $10.91 | $11.02 | $10.91 | $11.02 | $11.02 | 2,224 |
2022-08-23 | $11.14 | $11.14 | $11.09 | $11.09 | $11.09 | 2,069 |
2022-08-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 4,507 |
2022-08-19 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2022-08-18 | $11.10 | $11.10 | $11.09 | $11.09 | $11.09 | 87,956 |
2022-08-17 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
2022-08-16 | $11.44 | $11.44 | $11.31 | $11.31 | $11.31 | 1,119 |
2022-08-15 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 89 |
2022-08-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3,541 |
2022-08-11 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 481 |
2022-08-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 543 |
2022-08-09 | $11.55 | $11.55 | $11.44 | $11.44 | $11.44 | 2,088 |
2022-08-08 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 2,163 |
2022-08-05 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 4,194 |
2022-08-04 | $11.06 | $11.30 | $11.06 | $11.30 | $11.30 | 6,640 |
2022-08-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
2022-08-02 | $11.38 | $11.38 | $11.21 | $11.35 | $11.35 | 3,253 |
2022-08-01 | $11.35 | $11.35 | $11.12 | $11.28 | $11.28 | 24,830 |
2022-07-29 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2022-07-28 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2022-07-27 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2022-07-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
2022-07-25 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 6 |
2022-07-22 | $11.25 | $11.25 | $11.08 | $11.08 | $11.08 | 26,508 |
2022-07-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 109 |
2022-07-20 | $11.14 | $11.14 | $10.91 | $10.91 | $10.91 | 7,239 |
2022-07-19 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 937 |
2022-07-18 | $11.06 | $11.06 | $11.02 | $11.02 | $11.02 | 124,416 |
2022-07-15 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 17 |
2022-07-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 63 |
2022-07-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 5,517 |
2022-07-12 | $11.36 | $11.36 | $11.20 | $11.25 | $11.25 | 45,170 |
2022-07-11 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 289 |
2022-07-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2022-07-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,000 |
2022-07-06 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
2022-07-05 | $11.75 | $11.75 | $11.73 | $11.73 | $11.73 | 1,826 |
2022-07-01 | $11.58 | $12.20 | $11.42 | $12.20 | $12.20 | 18,843 |
2022-06-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
2022-06-29 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 121 |
2022-06-28 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 23 |
2022-06-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 267 |
2022-06-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 507 |
2022-06-23 | $12.75 | $12.75 | $12.74 | $12.75 | $12.75 | 7,084 |
2022-06-22 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 92 |
2022-06-21 | $13.18 | $13.18 | $13.07 | $13.07 | $13.07 | 791 |
2022-06-17 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 16,500 |
2022-06-16 | $12.64 | $12.88 | $12.64 | $12.88 | $12.88 | 78,752 |
2022-06-15 | $12.91 | $12.91 | $12.89 | $12.89 | $12.89 | 2,273 |
2022-06-14 | $12.87 | $12.87 | $12.82 | $12.82 | $12.82 | 24,275 |
2022-06-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2022-06-10 | $13.22 | $13.45 | $13.22 | $13.45 | $13.45 | 4,914 |
2022-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 71 |
2022-06-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,345 |
2022-06-07 | $13.81 | $13.82 | $13.81 | $13.82 | $13.82 | 23,348 |
2022-06-06 | $13.68 | $13.71 | $13.68 | $13.71 | $13.71 | 478 |
2022-06-03 | $13.78 | $13.78 | $13.47 | $13.47 | $13.47 | 4,312 |
2022-06-02 | $14.12 | $14.15 | $13.94 | $13.94 | $13.94 | 2,130 |
2022-06-01 | $13.77 | $13.77 | $13.56 | $13.60 | $13.60 | 16,102 |
2022-05-31 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2022-05-27 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2022-05-26 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
2022-05-25 | $13.96 | $13.96 | $13.77 | $13.77 | $13.77 | 7,920 |
2022-05-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-05-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2022-05-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,300 |
2022-05-19 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 225 |
2022-05-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 57 |
2022-05-17 | $13.26 | $13.26 | $13.24 | $13.24 | $13.24 | 1,088 |
2022-05-16 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 41 |
2022-05-13 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 2,134 |
2022-05-12 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2022-05-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 343 |
2022-05-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 483 |
2022-05-09 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 3,060 |
2022-05-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
2022-05-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 366 |
2022-05-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 12,128 |
2022-05-03 | $14.81 | $15.05 | $14.81 | $15.05 | $15.05 | 12,807 |
2022-05-02 | $14.59 | $14.70 | $14.48 | $14.48 | $14.48 | 2,854 |
2022-04-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
2022-04-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 2,921 |
2022-04-27 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
2022-04-26 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 168 |
2022-04-25 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 168 |
2022-04-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1,043 |
2022-04-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
2022-04-20 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 6,188 |
2022-04-19 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 15,608 |
2022-04-18 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 2,080 |
2022-04-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 191 |
2022-04-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 126 |
2022-04-12 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
2022-04-11 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 238 |
2022-04-08 | $16.95 | $16.95 | $16.72 | $16.72 | $16.72 | 2,439 |
2022-04-07 | $16.28 | $16.35 | $16.24 | $16.35 | $16.35 | 33,675 |
2022-04-06 | $16.23 | $16.23 | $16.05 | $16.05 | $16.05 | 24,667 |
2022-04-05 | $16.76 | $16.76 | $16.41 | $16.41 | $16.41 | 5,288 |
2022-04-04 | $16.74 | $16.75 | $16.61 | $16.68 | $16.68 | 7,680 |
2022-04-01 | $16.17 | $16.17 | $16.13 | $16.13 | $16.13 | 2,275 |
2022-03-31 | $16.46 | $16.65 | $16.46 | $16.65 | $16.65 | 2,341 |
2022-03-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 401 |
2022-03-29 | $15.73 | $15.99 | $15.73 | $15.99 | $15.99 | 2,692 |
2022-03-28 | $16.04 | $16.06 | $16.04 | $16.06 | $16.06 | 1,465 |
2022-03-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
2022-03-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 73 |
2022-03-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
2022-03-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
2022-03-21 | $16.26 | $16.35 | $16.26 | $16.35 | $16.35 | 14,475 |
2022-03-18 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 2,276 |
2022-03-17 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 363 |
2022-03-16 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 354 |
2022-03-15 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 1,080 |
2022-03-14 | $15.90 | $15.90 | $15.35 | $15.35 | $15.35 | 1,462 |
2022-03-11 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2022-03-10 | $16.49 | $16.49 | $16.44 | $16.44 | $16.44 | 9,066 |
2022-03-09 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
2022-03-08 | $16.33 | $16.70 | $16.33 | $16.70 | $16.70 | 13,202 |
2022-03-07 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 32 |
2022-03-04 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 427 |
2022-03-03 | $15.21 | $15.21 | $15.15 | $15.15 | $15.15 | 12,260 |
2022-03-02 | $14.99 | $14.99 | $14.97 | $14.97 | $14.97 | 14,000 |
2022-03-01 | $14.83 | $15.23 | $14.83 | $15.23 | $15.23 | 31,405 |
2022-02-28 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 94 |
2022-02-25 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 118 |
2022-02-24 | $15.09 | $15.18 | $15.09 | $15.18 | $15.18 | 216,564 |
2022-02-23 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
2022-02-22 | $15.33 | $15.33 | $15.10 | $15.19 | $15.19 | 69,783 |
2022-02-18 | $15.52 | $15.52 | $15.30 | $15.32 | $15.32 | 215,179 |
2022-02-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 1,080 |
2022-02-16 | $14.70 | $14.80 | $14.70 | $14.80 | $14.80 | 8,013 |
2022-02-15 | $14.22 | $14.35 | $14.22 | $14.35 | $14.35 | 2,016 |
2022-02-14 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 353 |
2022-02-11 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 1,290 |
2022-02-10 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 122 |
2022-02-09 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 1,150 |
2022-02-08 | $13.81 | $14.01 | $13.81 | $14.01 | $14.01 | 10,865 |
2022-02-07 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1,098 |
2022-02-04 | $13.39 | $13.66 | $13.39 | $13.66 | $13.66 | 10,470 |
2022-02-03 | $13.52 | $13.66 | $13.38 | $13.66 | $13.66 | 6,740 |
2022-02-02 | $13.66 | $13.66 | $13.50 | $13.52 | $13.52 | 7,532 |
2022-02-01 | $13.52 | $13.52 | $13.38 | $13.45 | $13.45 | 3,098 |
2022-01-31 | $13.24 | $13.25 | $13.24 | $13.25 | $13.25 | 805 |
2022-01-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2022-01-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2022-01-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
2022-01-25 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 873 |
2022-01-24 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 14,208 |
2022-01-21 | $14.30 | $14.33 | $14.29 | $14.31 | $14.31 | 8,649 |
2022-01-20 | $14.63 | $14.63 | $14.35 | $14.35 | $14.35 | 2,204 |
2022-01-19 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3,650 |
2022-01-18 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3,650 |
2022-01-14 | $13.85 | $13.87 | $13.65 | $13.70 | $13.70 | 31,548 |
2022-01-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2022-01-12 | $13.89 | $13.91 | $13.79 | $13.79 | $13.79 | 2,615 |
2022-01-11 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 1,665 |
2022-01-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
2022-01-07 | $13.29 | $13.29 | $13.20 | $13.20 | $13.20 | 1,665 |
2022-01-06 | $13.54 | $13.54 | $13.41 | $13.41 | $13.41 | 5,354 |
2022-01-05 | $14.05 | $14.20 | $14.05 | $14.20 | $14.20 | 2,157 |
2022-01-04 | $14.05 | $14.20 | $13.99 | $14.20 | $14.20 | 18,715 |
2022-01-03 | $14.11 | $14.11 | $14.05 | $14.05 | $14.05 | 2,728 |
2021-12-31 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
2021-12-30 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
2021-12-29 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 3,071 |
2021-12-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
2021-12-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 359 |
2021-12-23 | $13.85 | $13.96 | $13.85 | $13.96 | $13.96 | 1,302 |
2021-12-22 | $13.75 | $13.83 | $13.75 | $13.83 | $13.83 | 655 |
2021-12-21 | $13.78 | $13.78 | $13.67 | $13.67 | $13.67 | 4,497 |
2021-12-20 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 13 |
2021-12-17 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
2021-12-16 | $13.39 | $13.59 | $13.39 | $13.59 | $13.59 | 4,061 |
2021-12-15 | $13.09 | $13.09 | $12.90 | $12.90 | $12.90 | 648 |
2021-12-14 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
2021-12-13 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2,157 |
2021-12-10 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 302 |
2021-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1 |
2021-12-08 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
2021-12-07 | $13.83 | $13.83 | $13.75 | $13.75 | $13.75 | 5,618 |
2021-12-06 | $13.73 | $13.75 | $13.73 | $13.75 | $13.75 | 7,495 |
2021-12-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 23,437 |
2021-12-02 | $13.59 | $13.60 | $13.35 | $13.35 | $13.35 | 2,134 |
2021-12-01 | $14.20 | $14.33 | $14.20 | $14.24 | $14.24 | 5,443 |
2021-11-30 | $14.17 | $14.35 | $14.17 | $14.35 | $14.35 | 4,161 |
2021-11-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 2,251 |
2021-11-26 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2021-11-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1,916 |
2021-11-23 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2021-11-22 | $14.63 | $14.73 | $14.63 | $14.73 | $14.73 | 3,552 |
2021-11-19 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 35 |
2021-11-18 | $15.26 | $15.27 | $15.16 | $15.16 | $15.16 | 18,938 |
2021-11-17 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 1,945 |
2021-11-16 | $15.37 | $15.37 | $15.21 | $15.21 | $15.21 | 32,743 |
2021-11-15 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 8,044 |
2021-11-12 | $15.46 | $15.46 | $15.35 | $15.35 | $15.35 | 3,535 |
2021-11-11 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
2021-11-10 | $15.16 | $15.16 | $15.15 | $15.15 | $15.15 | 55,353 |
2021-11-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 55 |
2021-11-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 92 |
2021-11-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 19 |
2021-11-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1,590 |
2021-11-03 | $13.75 | $13.75 | $13.69 | $13.69 | $13.69 | 854 |
2021-11-02 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 877 |
2021-11-01 | $14.04 | $14.04 | $14.01 | $14.01 | $14.01 | 877 |
2021-10-29 | $14.19 | $14.19 | $14.00 | $14.00 | $14.00 | 1,812 |
2021-10-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
2021-10-27 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 99 |
2021-10-26 | $14.63 | $14.70 | $14.63 | $14.70 | $14.70 | 509 |
2021-10-25 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 40 |
2021-10-22 | $14.85 | $14.85 | $14.74 | $14.74 | $14.74 | 3,055 |
2021-10-21 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 444 |
2021-10-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
2021-10-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 39 |
2021-10-18 | $14.31 | $14.35 | $14.14 | $14.35 | $14.35 | 5,233 |
2021-10-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2021-10-14 | $14.45 | $14.45 | $14.43 | $14.43 | $14.43 | 758 |
2021-10-13 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
2021-10-12 | $13.61 | $13.70 | $13.61 | $13.70 | $13.70 | 1,312 |
2021-10-11 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 26 |
2021-10-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 11,575 |
2021-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
2021-10-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 225 |
2021-10-05 | $13.03 | $13.06 | $12.91 | $13.06 | $13.06 | 15,264 |
2021-10-04 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 24,282 |
2021-10-01 | $12.97 | $12.97 | $12.80 | $12.80 | $12.80 | 3,439 |
2021-09-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
2021-09-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 535 |
2021-09-28 | $12.91 | $12.91 | $12.85 | $12.85 | $12.85 | 2,780 |
2021-09-27 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
2021-09-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
2021-09-23 | $13.34 | $13.34 | $13.23 | $13.23 | $13.23 | 45,108 |
2021-09-22 | $13.58 | $13.71 | $13.58 | $13.71 | $13.71 | 1,996 |
2021-09-21 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 125 |
2021-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 678 |
2021-09-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2021-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
2021-09-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 217 |
2021-09-14 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 38 |
2021-09-13 | $14.16 | $14.24 | $14.16 | $14.24 | $14.24 | 863 |
2021-09-10 | $14.06 | $14.06 | $14.02 | $14.02 | $14.02 | 1,582 |
2021-09-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1 |
2021-09-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 1,357 |
2021-09-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
2021-09-03 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 242 |
2021-09-02 | $14.27 | $14.27 | $14.24 | $14.26 | $14.26 | 1,915 |
2021-09-01 | $14.38 | $14.38 | $14.36 | $14.36 | $14.36 | 873 |
2021-08-31 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 2,342 |
2021-08-30 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 2,875 |
2021-08-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 0 |
2021-08-26 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 4 |
2021-08-25 | $13.97 | $13.97 | $13.92 | $13.92 | $13.92 | 3,079 |
2021-08-24 | $14.23 | $14.23 | $14.20 | $14.23 | $14.23 | 4,468 |
2021-08-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 3,141 |
2021-08-20 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 542 |
2021-08-19 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 10 |
2021-08-18 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
2021-08-17 | $14.35 | $14.35 | $14.31 | $14.31 | $14.31 | 1,148 |
2021-08-16 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 688 |
2021-08-13 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
2021-08-12 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 19,858 |
2021-08-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 7,338 |
2021-08-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 3,649 |
2021-08-09 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 1,584 |
2021-08-06 | $14.62 | $14.67 | $14.62 | $14.67 | $14.67 | 8,073 |
2021-08-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2021-08-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2021-08-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 103 |
2021-08-02 | $15.30 | $15.30 | $15.22 | $15.30 | $15.30 | 2,896 |
2021-07-30 | $15.25 | $15.44 | $15.25 | $15.30 | $15.30 | 42,507 |
2021-07-29 | $15.31 | $15.50 | $15.31 | $15.50 | $15.50 | 4,208 |
2021-07-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 144 |
2021-07-27 | $14.71 | $14.85 | $14.68 | $14.85 | $14.85 | 12,693 |
2021-07-26 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 5,000 |
2021-07-23 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 300 |
2021-07-22 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 347 |
2021-07-21 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 568 |
2021-07-20 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 17,065 |
2021-07-19 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2021-07-16 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
2021-07-15 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 141 |
2021-07-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3,023 |
2021-07-13 | $15.19 | $15.23 | $15.19 | $15.22 | $15.22 | 19,248 |
2021-07-12 | $15.05 | $15.18 | $15.05 | $15.18 | $15.18 | 4,414 |
2021-07-09 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 596 |
2021-07-08 | $15.26 | $15.26 | $14.71 | $14.75 | $14.75 | 1,948 |
2021-07-07 | $15.21 | $15.21 | $15.12 | $15.12 | $15.12 | 2,611 |
2021-07-06 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 407 |
2021-07-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
2021-07-01 | $14.96 | $14.96 | $14.83 | $14.83 | $14.83 | 16,132 |
2021-06-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 747 |
2021-06-29 | $14.64 | $14.76 | $14.56 | $14.76 | $14.76 | 13,200 |
2021-06-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2,640 |
2021-06-25 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 14,070 |
2021-06-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 53 |
2021-06-23 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 1,480 |
2021-06-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 62 |
2021-06-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2021-06-18 | $15.23 | $15.30 | $15.23 | $15.30 | $15.30 | 2,721 |
2021-06-17 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 1,590 |
2021-06-16 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 13,921 |
2021-06-15 | $16.65 | $16.65 | $16.24 | $16.24 | $16.24 | 27,771 |
2021-06-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
2021-06-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 356 |
2021-06-10 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 904 |
2021-06-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 3,004 |
2021-06-08 | $16.74 | $16.74 | $16.64 | $16.64 | $16.64 | 5,309 |
2021-06-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2021-06-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 328 |
2021-06-03 | $16.75 | $16.77 | $16.75 | $16.77 | $16.77 | 1,227 |
2021-06-02 | $17.15 | $17.24 | $17.15 | $17.17 | $17.17 | 53,834 |
2021-06-01 | $17.19 | $17.33 | $17.19 | $17.24 | $17.24 | 3,081 |
2021-05-28 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
2021-05-27 | $17.14 | $17.16 | $17.14 | $17.16 | $17.16 | 6,274 |
2021-05-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 814 |
2021-05-25 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
2021-05-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 78 |
2021-05-21 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 7,894 |
2021-05-20 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 21,570 |
2021-05-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 577 |
2021-05-18 | $17.03 | $17.25 | $17.03 | $17.18 | $17.18 | 36,307 |
2021-05-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,175 |
2021-05-14 | $16.42 | $16.42 | $16.37 | $16.37 | $16.37 | 1,537 |
2021-05-13 | $16.19 | $16.20 | $16.13 | $16.19 | $16.19 | 12,016 |
2021-05-12 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 329 |
2021-05-11 | $16.13 | $16.19 | $16.13 | $16.19 | $16.19 | 10,248 |
2021-05-10 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
2021-05-07 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 280 |
2021-05-06 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 284 |
2021-05-05 | $15.47 | $15.48 | $15.47 | $15.48 | $15.48 | 625 |
2021-05-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
2021-05-03 | $15.34 | $15.40 | $15.34 | $15.40 | $15.40 | 4,014 |
2021-04-30 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
2021-04-29 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 3,865 |
2021-04-28 | $15.49 | $15.52 | $15.49 | $15.52 | $15.52 | 364 |
2021-04-27 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 249 |
2021-04-26 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
2021-04-23 | $16.10 | $16.11 | $15.89 | $15.89 | $15.89 | 1,327 |
2021-04-22 | $16.10 | $16.10 | $15.86 | $15.86 | $15.86 | 9,566 |
2021-04-21 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1,230 |
2021-04-20 | $15.90 | $15.91 | $15.77 | $15.91 | $15.91 | 16,941 |
2021-04-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
2021-04-16 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
2021-04-15 | $15.83 | $15.85 | $15.80 | $15.85 | $15.85 | 38,563 |
2021-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2021-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 110 |
2021-04-12 | $14.92 | $14.92 | $14.75 | $14.88 | $14.88 | 3,671 |
2021-04-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 25 |
2021-04-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1,053 |
2021-04-07 | $14.87 | $15.00 | $14.85 | $15.00 | $15.00 | 26,057 |
2021-04-06 | $15.02 | $15.05 | $15.02 | $15.05 | $15.05 | 1,460 |
2021-04-05 | $14.62 | $14.85 | $14.62 | $14.85 | $14.85 | 85,246 |
2021-04-01 | $14.44 | $14.50 | $14.44 | $14.47 | $14.47 | 2,185 |
2021-03-31 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
2021-03-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 552 |
2021-03-29 | $14.16 | $14.16 | $14.05 | $14.05 | $14.05 | 2,747 |
2021-03-26 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 875 |
2021-03-25 | $13.98 | $14.12 | $13.98 | $14.12 | $14.12 | 6,267 |
2021-03-24 | $14.25 | $14.25 | $14.12 | $14.12 | $14.12 | 4,091 |
2021-03-23 | $14.39 | $14.39 | $14.20 | $14.20 | $14.20 | 6,795 |
2021-03-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2021-03-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2021-03-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,268 |
2021-03-17 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2021-03-16 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
2021-03-15 | $14.59 | $14.61 | $14.59 | $14.61 | $14.61 | 837 |
2021-03-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 163 |
2021-03-11 | $14.36 | $14.40 | $14.23 | $14.23 | $14.23 | 3,570 |
2021-03-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
2021-03-09 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 1,424 |
2021-03-08 | $13.89 | $13.89 | $13.88 | $13.88 | $13.88 | 3,769 |
2021-03-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,815 |
2021-03-04 | $13.85 | $14.02 | $13.85 | $14.02 | $14.02 | 1,093 |
2021-03-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 679 |
2021-03-02 | $13.30 | $13.91 | $13.30 | $13.91 | $13.91 | 4,914 |
2021-03-01 | $13.64 | $13.69 | $13.62 | $13.69 | $13.69 | 1,207 |
2021-02-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 2,319 |
2021-02-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 12,625 |
2021-02-24 | $14.57 | $14.75 | $14.57 | $14.70 | $14.70 | 12,625 |
2021-02-23 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 1,593 |
2021-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2021-02-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
2021-02-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 3,953 |
2021-02-17 | $14.61 | $14.61 | $14.58 | $14.58 | $14.58 | 3,953 |
2021-02-16 | $14.98 | $15.12 | $14.98 | $15.10 | $15.10 | 2,382 |
2021-02-12 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 27,805 |
2021-02-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 7,506 |
2021-02-10 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
2021-02-09 | $15.33 | $15.33 | $15.22 | $15.32 | $15.32 | 1,281 |
2021-02-08 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 225 |
2021-02-05 | $14.84 | $15.00 | $14.84 | $15.00 | $15.00 | 5,262 |
2021-02-04 | $14.66 | $14.66 | $14.61 | $14.63 | $14.63 | 938 |
2021-02-03 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 325 |
2021-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 95 |
2021-02-01 | $15.37 | $15.40 | $15.25 | $15.25 | $15.25 | 2,491 |
2021-01-29 | $15.51 | $15.51 | $15.08 | $15.20 | $15.20 | 1,553 |
2021-01-28 | $15.13 | $15.24 | $15.13 | $15.24 | $15.24 | 2,202 |
2021-01-27 | $15.10 | $15.10 | $15.02 | $15.02 | $15.02 | 2,715 |
2021-01-26 | $15.42 | $15.42 | $15.41 | $15.41 | $15.41 | 507 |
2021-01-25 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2021-01-22 | $15.37 | $15.40 | $15.34 | $15.38 | $15.38 | 1,492 |
2021-01-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2021-01-20 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
2021-01-19 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 722 |
2021-01-15 | $15.42 | $15.42 | $15.23 | $15.23 | $15.23 | 1,714 |
2021-01-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2021-01-13 | $15.74 | $15.84 | $15.50 | $15.50 | $15.50 | 5,097 |
2021-01-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 1,684 |
2021-01-11 | $15.82 | $15.83 | $15.82 | $15.83 | $15.83 | 1,040 |
2021-01-08 | $16.00 | $16.00 | $15.95 | $15.95 | $15.95 | 374 |
2021-01-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 490 |
2021-01-06 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 11,108 |
2021-01-05 | $16.60 | $16.66 | $16.58 | $16.66 | $16.66 | 24,143 |
2021-01-04 | $16.32 | $16.54 | $16.32 | $16.54 | $16.54 | 1,796 |
2020-12-31 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
2020-12-30 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,565 |
2020-12-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 2,020 |
2020-12-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2020-12-24 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2020-12-23 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2020-12-22 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
2020-12-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 3,858 |
2020-12-18 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 1,756 |
2020-12-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 289 |
2020-12-16 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2,006 |
2020-12-15 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 359 |
2020-12-14 | $15.22 | $15.30 | $15.03 | $15.30 | $15.30 | 2,725 |
2020-12-11 | $15.25 | $15.25 | $15.24 | $15.24 | $15.24 | 1,036 |
2020-12-10 | $15.25 | $15.45 | $15.25 | $15.45 | $15.45 | 2,580 |
2020-12-09 | $15.57 | $15.68 | $15.57 | $15.68 | $15.68 | 930 |
2020-12-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2,484 |
2020-12-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 376 |
2020-12-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 151 |
2020-12-03 | $15.40 | $15.45 | $15.39 | $15.45 | $15.45 | 3,767 |
2020-12-02 | $15.58 | $15.65 | $15.53 | $15.65 | $15.65 | 25,643 |
2020-12-01 | $15.58 | $15.65 | $15.24 | $15.65 | $15.65 | 10,583 |
2020-11-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 3,987 |
2020-11-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 11,300 |
2020-11-25 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
2020-11-24 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 2,790 |
2020-11-23 | $15.41 | $15.41 | $14.88 | $14.88 | $14.88 | 3,898 |
2020-11-20 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2020-11-19 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 48 |
2020-11-18 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2020-11-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 320 |
2020-11-16 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
2020-11-13 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 567 |
2020-11-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 223 |
2020-11-11 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 1,841 |
2020-11-10 | $16.84 | $16.84 | $16.50 | $16.50 | $16.50 | 15,316 |
2020-11-09 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 33,300 |
2020-11-06 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 20,000 |
2020-11-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 58 |
2020-11-04 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 4 |
2020-11-03 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 303 |
2020-11-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,403 |
2020-10-30 | $16.20 | $16.20 | $16.11 | $16.11 | $16.11 | 1,642 |
2020-10-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2020-10-28 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2020-10-27 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2020-10-26 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2020-10-23 | $16.78 | $16.85 | $16.78 | $16.85 | $16.85 | 564 |
2020-10-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2020-10-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 663 |
2020-10-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 70 |
2020-10-19 | $17.32 | $17.33 | $17.22 | $17.26 | $17.26 | 17,030 |
2020-10-16 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 80 |
2020-10-15 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
2020-10-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 361 |
2020-10-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2020-10-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
2020-10-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2,075 |
2020-10-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
2020-10-07 | $16.64 | $16.75 | $16.64 | $16.75 | $16.75 | 1,787 |
2020-10-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
2020-10-05 | $16.99 | $17.13 | $16.99 | $17.13 | $17.13 | 535 |
2020-10-02 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 183 |
2020-10-01 | $17.14 | $17.22 | $17.01 | $17.21 | $17.21 | 87,995 |
2020-09-30 | $16.81 | $16.86 | $16.81 | $16.86 | $16.86 | 8,628 |
2020-09-29 | $17.03 | $17.21 | $17.03 | $17.21 | $17.21 | 14,000 |
2020-09-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2020-09-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2020-09-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2020-09-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,335 |
2020-09-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 13,944 |
2020-09-21 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
2020-09-18 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 2,720 |
2020-09-17 | $18.21 | $18.21 | $18.20 | $18.20 | $18.20 | 5,535 |
2020-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2020-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 797 |
2020-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2020-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,669 |
2020-09-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2020-09-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2020-09-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
2020-09-04 | $17.36 | $17.36 | $17.25 | $17.25 | $17.25 | 3,456 |
2020-09-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
2020-09-02 | $17.86 | $17.86 | $17.75 | $17.75 | $17.75 | 12,474 |
2020-09-01 | $18.09 | $18.11 | $17.95 | $18.10 | $18.10 | 3,533 |
2020-08-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 3,058 |
2020-08-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2020-08-27 | $17.38 | $17.38 | $17.31 | $17.31 | $17.31 | 4,784 |
2020-08-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 3,662 |
2020-08-25 | $17.28 | $17.31 | $17.22 | $17.22 | $17.22 | 11,286 |
2020-08-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
2020-08-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 887 |
2020-08-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10,506 |
2020-08-19 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 66,118 |
2020-08-18 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1,241 |
2020-08-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 1,170 |
2020-08-14 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 2,875 |
2020-08-13 | $17.37 | $17.37 | $17.29 | $17.35 | $17.35 | 8,380 |
2020-08-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2020-08-11 | $17.19 | $17.19 | $16.65 | $16.65 | $16.65 | 28,368 |
2020-08-10 | $18.73 | $18.73 | $18.42 | $18.42 | $18.42 | 4,742 |
2020-08-07 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 13,258 |
2020-08-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
2020-08-05 | $19.60 | $19.60 | $19.35 | $19.35 | $19.35 | 10,960 |
2020-08-04 | $18.26 | $18.35 | $18.26 | $18.35 | $18.35 | 1,575 |
2020-08-03 | $18.28 | $18.28 | $18.08 | $18.12 | $18.12 | 4,125 |
2020-07-31 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1,397 |
2020-07-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 6,805 |
2020-07-29 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 46 |
2020-07-28 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 327 |
2020-07-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
2020-07-24 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
2020-07-23 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 2,670 |
2020-07-22 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2020-07-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 570 |
2020-07-14 | $15.90 | $15.98 | $15.90 | $15.90 | $15.90 | 910 |
2020-07-13 | $16.64 | $16.64 | $16.58 | $16.58 | $16.58 | 290 |
2020-07-08 | $16.57 | $16.69 | $16.27 | $16.27 | $16.27 | 10,200 |
2020-07-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 220 |
2020-07-06 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 60 |
2020-07-02 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 10,000 |
2020-07-01 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 2,233 |
2020-06-25 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 433 |
2020-06-23 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 142 |
2020-06-22 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 16,553 |
2020-06-19 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 2,443 |
2020-06-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 20,000 |
2020-06-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 1,086 |
2020-06-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 10,000 |
2020-06-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 473 |
2020-06-02 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 568 |
2020-06-01 | $14.88 | $14.90 | $14.85 | $14.85 | $14.85 | 2,761 |
2020-05-29 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 10,000 |
2020-05-28 | $14.68 | $14.71 | $14.68 | $14.71 | $14.71 | 2,966 |
2020-05-27 | $14.42 | $14.75 | $14.42 | $14.75 | $14.75 | 43,263 |
2020-05-26 | $14.96 | $14.96 | $14.67 | $14.67 | $14.67 | 6,492 |
2020-05-22 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 13,258 |
2020-05-21 | $15.05 | $15.08 | $15.05 | $15.08 | $15.08 | 68,624 |
2020-05-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2,711 |
2020-05-19 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1,292 |
2020-05-18 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 1,586 |
2020-05-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 3,250 |
2020-05-13 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 88 |
2020-05-12 | $14.81 | $14.92 | $14.28 | $14.28 | $14.28 | 10,344 |
2020-05-08 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 91 |
2020-05-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 268 |
2020-05-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 3,525 |
2020-05-04 | $14.51 | $14.51 | $14.44 | $14.44 | $14.44 | 3,015 |
2020-05-01 | $13.63 | $14.07 | $13.63 | $14.07 | $14.07 | 6,394 |
2020-04-30 | $14.65 | $14.75 | $14.65 | $14.75 | $14.75 | 2,790 |
2020-04-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 3,749 |
2020-04-27 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 200 |
2020-04-24 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 7,600 |
2020-04-17 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 4,553 |
2020-04-16 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 166 |
2020-04-15 | $13.14 | $13.45 | $12.84 | $13.45 | $13.45 | 10,324 |
2020-04-14 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 5,000 |
2020-04-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,339 |
2020-04-02 | $10.55 | $10.92 | $10.44 | $10.70 | $10.70 | 7,842 |
2020-04-01 | $10.05 | $10.28 | $10.05 | $10.28 | $10.28 | 896 |
2020-03-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 16,500 |
2020-03-26 | $11.66 | $11.66 | $11.01 | $11.01 | $11.01 | 28,001 |
2020-03-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 43,566 |
2020-03-19 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 1,600 |
2020-03-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,500 |
2020-03-17 | $10.02 | $10.70 | $9.91 | $10.70 | $10.70 | 8,075 |
2020-03-16 | $8.84 | $8.84 | $8.16 | $8.16 | $8.16 | 2,009 |
2020-03-13 | $10.00 | $10.00 | $9.57 | $9.57 | $9.57 | 3,550 |
2020-03-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 18,521 |
2020-03-11 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 5,000 |
2020-03-10 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 6 |
2020-03-09 | $12.24 | $12.24 | $12.22 | $12.24 | $12.24 | 1,218 |
2020-03-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 48,541 |
2020-03-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 37 |
2020-03-04 | $12.31 | $12.41 | $12.31 | $12.37 | $12.37 | 8,527 |
2020-03-03 | $11.93 | $12.65 | $11.93 | $12.65 | $12.65 | 10,152 |
2020-03-02 | $11.68 | $11.81 | $11.68 | $11.81 | $11.81 | 4,780 |
2020-02-28 | $11.20 | $11.57 | $11.20 | $11.57 | $11.57 | 1,515 |
2020-02-27 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 60,175 |
2020-02-18 | $12.59 | $12.66 | $12.57 | $12.66 | $12.66 | 5,573 |
2020-02-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1,021 |
2020-02-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 4,284 |
2020-02-06 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 2,500 |
2020-02-05 | $12.28 | $12.28 | $12.24 | $12.24 | $12.24 | 1,809 |
2020-02-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 1,952 |
2020-01-30 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 11,408 |
2020-01-28 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,000 |
2020-01-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 12,000 |
2020-01-22 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 3,550 |
2020-01-17 | $12.51 | $12.59 | $12.51 | $12.53 | $12.53 | 18,137 |
2020-01-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 490 |
2020-01-09 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 806 |
2020-01-06 | $12.80 | $12.87 | $12.80 | $12.87 | $12.87 | 4,014 |
2020-01-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 9,929 |
2019-12-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 1,206 |
2019-12-20 | $11.84 | $11.86 | $11.80 | $11.80 | $11.80 | 4,244 |
2019-12-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 2,100 |
2019-12-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 3 |
2019-12-09 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 22,591 |
2019-12-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 2,719 |
2019-12-02 | $11.56 | $11.71 | $11.56 | $11.71 | $11.71 | 14,268 |
2019-11-26 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 169 |
2019-11-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,235 |
2019-11-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,226 |
2019-11-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 523 |
2019-11-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 10,665 |
2019-11-01 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 3,686 |
2019-10-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 2,529 |
2019-10-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 17,000 |
2019-10-24 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2,110 |
2019-10-23 | $11.57 | $11.71 | $11.57 | $11.71 | $11.71 | 13,012 |
2019-10-11 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 27,358 |
2019-10-09 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 397 |
2019-10-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 3,500 |
2019-10-01 | $11.78 | $11.79 | $11.78 | $11.79 | $11.79 | 2,049 |
2019-09-26 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 291 |
2019-09-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 653 |
2019-09-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 4 |
2019-09-04 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 1,521 |
2019-09-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 59 |
2019-08-28 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 2,079 |
2019-08-21 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 521 |
2019-08-16 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 8,200 |
2019-08-09 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 3,500 |
2019-08-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 719 |
2019-08-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 3,326 |
2019-08-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,170 |
2019-07-30 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 137 |
2019-07-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 4,531 |
2019-07-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 18,283 |
2019-07-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 251 |
BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) News Headlines
Recent BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) News
Similar Companies to BlackRock iShares Gold Producers UCITS ETF USD (Acc) (ISGPF) 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 | -- | -- | -- |