ARK Israel Innovative Technology ETF (IZRL) Exchange: BATS
Data as of April 25, 2024
$18.81 ($-0.25) -1.29%
ARK Israel Innovative Technology ETF - Daily Information
Click for more stock information on ARK Israel Innovative Technology ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $18.96 |
Previous Close | $18.81 |
High | $19.02 |
Low | $18.68 |
Adjusted Open | $18.96 |
Previous Adjusted Close | $18.81 |
Adjusted High | $19.02 |
Adjusted Low | $18.68 |
About ARK Israel Innovative Technology ETF (IZRL)
The Fund normally invests at least 80% of its total assets in securities that are included in the Fund’s benchmark Index, depositary receipts representing securities included in the Index or underlying stocks in respect of depositary receipts included in the Index. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Index is designed to track the price movements of exchange listed Israeli Companies (as defined herein) whose main business operations are causing disruptive innovation in the areas of genomics, health care, biotechnology, industrials, manufacturing, the Internet or information technology. The Index has been created and licensed to the Fund by ARK’s Index Products Group and is calculated, published and distributed by Solactive AG (“Solactive”). Information regarding the Index is available at http://www.solactive.com. The Index includes equity securities and depositary receipts of exchange listed companies that are incorporated and/or domiciled in Israel (“Israeli Companies”) and are included in one of the following economic sectors as defined by FactSet Research Systems: (i) health technology, (ii) communications, (iii) technology services, (iv) electronic technology, (v) consumer services or (vi) producer manufacturing. Securities in the Index are equally weighted and weightings are rebalanced quarterly. As of November 18, 2019, the Index included 45 securities of companies with a market capitalization range of between approximately $89 million and $18 billion and a weighted average market capitalization of $2.2 billion. The Fund, using an indexing investment approach, attempts to approximate, before fees and expenses, the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when it might not be possible or practicable to purchase all of the securities of the Index in approximately the same proportions as in the Index. Such instances may include when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to replicate the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. There also may be instances in which the Adviser may choose to underweight or overweight a security in the Index, purchase securities not in the Index that the Adviser believes are appropriate to substitute for certain securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate as closely as possible, before fees and expenses, the performance of the Index. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index or purchase securities not represented in the Index in anticipation of their addition to the Index. The Fund does not seek temporary defensive positions when markets decline or appear overvalued. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Based on the composition of the Index as of November 18, 2019, the health care sector and information technology sector represented a significant portion of the Index. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.
Invest in ARK Israel Innovative Technology ETF (IZRL)
Historical Stock Data for ARK Israel Innovative Technology ETF (IZRL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $18.96 | $19.02 | $18.68 | $18.81 | $18.81 | 9,001 |
2024-04-18 | $19.09 | $19.12 | $18.94 | $19.06 | $19.06 | 5,819 |
2024-04-17 | $19.22 | $19.22 | $18.85 | $18.98 | $18.98 | 8,871 |
2024-04-16 | $19.03 | $19.23 | $19.02 | $19.15 | $19.15 | 7,668 |
2024-04-15 | $20.00 | $20.00 | $19.10 | $19.10 | $19.10 | 15,685 |
2024-04-12 | $19.75 | $19.75 | $19.33 | $19.40 | $19.40 | 17,180 |
2024-04-11 | $19.94 | $19.94 | $19.71 | $19.92 | $19.92 | 10,168 |
2024-04-10 | $20.01 | $20.15 | $19.88 | $19.95 | $19.95 | 11,194 |
2024-04-09 | $20.47 | $20.55 | $20.30 | $20.43 | $20.43 | 8,921 |
2024-04-08 | $20.48 | $20.82 | $20.34 | $20.51 | $20.51 | 15,434 |
2024-04-05 | $20.20 | $20.43 | $20.17 | $20.43 | $20.43 | 16,240 |
2024-04-04 | $20.97 | $20.97 | $20.31 | $20.31 | $20.31 | 23,896 |
2024-04-03 | $20.59 | $20.92 | $20.46 | $20.83 | $20.83 | 13,799 |
2024-04-02 | $20.74 | $20.74 | $20.46 | $20.66 | $20.66 | 14,275 |
2024-04-01 | $21.15 | $21.15 | $20.76 | $21.00 | $21.00 | 311,517 |
2024-03-28 | $21.00 | $21.03 | $20.92 | $21.03 | $21.03 | 3,141 |
2024-03-27 | $21.24 | $21.24 | $20.80 | $20.98 | $20.98 | 4,437 |
2024-03-26 | $21.01 | $21.10 | $20.88 | $20.90 | $20.90 | 5,595 |
2024-03-25 | $21.09 | $21.30 | $21.07 | $21.12 | $21.12 | 6,025 |
2024-03-22 | $21.21 | $21.33 | $21.00 | $21.19 | $21.19 | 4,110 |
2024-03-21 | $21.41 | $21.65 | $21.34 | $21.34 | $21.34 | 12,394 |
2024-03-20 | $20.77 | $21.25 | $20.77 | $21.21 | $21.21 | 7,584 |
2024-03-19 | $20.72 | $20.86 | $20.56 | $20.80 | $20.80 | 8,720 |
2024-03-18 | $20.68 | $20.87 | $20.68 | $20.83 | $20.83 | 9,265 |
2024-03-15 | $20.66 | $20.66 | $20.26 | $20.52 | $20.52 | 108,959 |
2024-03-14 | $21.11 | $21.11 | $20.62 | $20.62 | $20.62 | 4,225 |
2024-03-13 | $20.82 | $21.27 | $20.82 | $21.27 | $21.27 | 6,789 |
2024-03-12 | $20.87 | $20.94 | $20.73 | $20.89 | $20.89 | 15,225 |
2024-03-11 | $20.90 | $21.00 | $20.81 | $20.84 | $20.84 | 10,659 |
2024-03-08 | $21.06 | $21.48 | $21.00 | $21.01 | $21.01 | 22,984 |
2024-03-07 | $21.10 | $21.25 | $20.97 | $21.09 | $21.09 | 17,215 |
2024-03-06 | $20.92 | $21.32 | $20.92 | $21.08 | $21.08 | 13,702 |
2024-03-05 | $21.23 | $21.23 | $20.85 | $20.88 | $20.88 | 14,143 |
2024-03-04 | $21.39 | $21.64 | $21.31 | $21.33 | $21.33 | 19,568 |
2024-03-01 | $21.31 | $21.75 | $21.29 | $21.56 | $21.56 | 19,628 |
2024-02-29 | $21.24 | $21.56 | $21.22 | $21.29 | $21.29 | 12,179 |
2024-02-28 | $21.01 | $21.22 | $21.00 | $21.11 | $21.11 | 25,609 |
2024-02-27 | $21.00 | $21.29 | $20.95 | $21.21 | $21.21 | 13,014 |
2024-02-26 | $20.67 | $21.00 | $20.67 | $21.00 | $21.00 | 14,976 |
2024-02-23 | $20.89 | $20.89 | $20.44 | $20.65 | $20.65 | 27,013 |
2024-02-22 | $20.62 | $20.90 | $20.59 | $20.89 | $20.89 | 11,248 |
2024-02-21 | $20.79 | $20.85 | $20.39 | $20.49 | $20.49 | 19,762 |
2024-02-20 | $21.01 | $21.14 | $20.57 | $20.84 | $20.84 | 22,491 |
2024-02-16 | $21.07 | $21.45 | $20.92 | $21.27 | $21.27 | 40,807 |
2024-02-15 | $20.50 | $21.11 | $20.50 | $21.02 | $21.02 | 21,661 |
2024-02-14 | $19.87 | $20.43 | $19.87 | $20.35 | $20.35 | 15,419 |
2024-02-13 | $19.87 | $20.12 | $19.75 | $19.80 | $19.80 | 13,622 |
2024-02-12 | $20.18 | $20.50 | $20.00 | $20.34 | $20.34 | 20,073 |
2024-02-09 | $20.25 | $20.36 | $19.95 | $20.24 | $20.24 | 21,438 |
2024-02-08 | $19.74 | $20.12 | $19.30 | $19.99 | $19.99 | 13,742 |
2024-02-07 | $19.84 | $19.99 | $19.73 | $19.88 | $19.88 | 10,842 |
2024-02-06 | $19.57 | $19.84 | $19.57 | $19.84 | $19.84 | 27,213 |
2024-02-05 | $19.40 | $19.60 | $19.26 | $19.40 | $19.40 | 8,572 |
2024-02-02 | $19.59 | $19.75 | $19.46 | $19.59 | $19.59 | 24,595 |
2024-02-01 | $19.49 | $19.63 | $19.38 | $19.63 | $19.63 | 17,359 |
2024-01-31 | $19.78 | $19.78 | $19.49 | $19.49 | $19.49 | 10,439 |
2024-01-30 | $19.88 | $19.94 | $19.69 | $19.73 | $19.73 | 9,180 |
2024-01-29 | $19.45 | $19.97 | $19.35 | $19.97 | $19.97 | 33,781 |
2024-01-26 | $19.37 | $19.67 | $19.37 | $19.56 | $19.56 | 17,651 |
2024-01-25 | $19.50 | $19.61 | $19.28 | $19.46 | $19.46 | 26,396 |
2024-01-24 | $19.40 | $19.70 | $19.27 | $19.27 | $19.27 | 32,646 |
2024-01-23 | $19.17 | $19.47 | $19.17 | $19.33 | $19.33 | 13,551 |
2024-01-22 | $18.99 | $19.41 | $18.99 | $19.33 | $19.33 | 71,894 |
2024-01-19 | $18.92 | $19.16 | $18.80 | $19.06 | $19.06 | 115,850 |
2024-01-18 | $18.85 | $19.09 | $18.83 | $18.93 | $18.93 | 21,905 |
2024-01-17 | $18.71 | $18.82 | $18.52 | $18.75 | $18.75 | 34,095 |
2024-01-16 | $18.96 | $18.99 | $18.75 | $18.89 | $18.89 | 28,368 |
2024-01-12 | $19.35 | $19.40 | $19.05 | $19.09 | $19.09 | 111,016 |
2024-01-11 | $19.18 | $19.20 | $18.90 | $19.18 | $19.18 | 15,160 |
2024-01-10 | $19.08 | $19.33 | $19.08 | $19.18 | $19.18 | 81,002 |
2024-01-09 | $19.09 | $19.24 | $18.99 | $19.20 | $19.20 | 6,610 |
2024-01-08 | $18.77 | $19.29 | $18.77 | $19.19 | $19.19 | 20,796 |
2024-01-05 | $18.96 | $19.05 | $18.90 | $18.94 | $18.94 | 8,657 |
2024-01-04 | $18.86 | $19.06 | $18.84 | $18.96 | $18.96 | 10,801 |
2024-01-03 | $19.21 | $19.21 | $18.91 | $18.91 | $18.91 | 14,180 |
2024-01-02 | $19.66 | $19.66 | $19.28 | $19.28 | $19.28 | 11,367 |
2023-12-29 | $19.58 | $19.62 | $19.40 | $19.51 | $19.51 | 13,758 |
2023-12-28 | $19.35 | $19.65 | $19.35 | $19.64 | $19.64 | 339,692 |
2023-12-27 | $19.35 | $19.52 | $19.35 | $19.44 | $19.44 | 29,523 |
2023-12-26 | $19.39 | $19.50 | $19.33 | $19.39 | $19.39 | 29,036 |
2023-12-22 | $19.30 | $19.54 | $19.30 | $19.38 | $19.38 | 9,878 |
2023-12-21 | $19.08 | $19.38 | $19.08 | $19.34 | $19.34 | 13,256 |
2023-12-20 | $19.17 | $19.45 | $18.93 | $18.93 | $18.93 | 27,757 |
2023-12-19 | $19.10 | $19.30 | $19.10 | $19.22 | $19.22 | 20,827 |
2023-12-18 | $19.15 | $19.21 | $18.91 | $19.04 | $19.04 | 27,474 |
2023-12-15 | $19.00 | $19.15 | $18.87 | $18.91 | $18.91 | 11,816 |
2023-12-14 | $18.76 | $19.20 | $18.76 | $19.01 | $19.01 | 20,583 |
2023-12-13 | $18.22 | $18.70 | $18.17 | $18.64 | $18.64 | 24,399 |
2023-12-12 | $18.32 | $18.35 | $18.11 | $18.29 | $18.29 | 146,913 |
2023-12-11 | $18.28 | $18.33 | $18.21 | $18.24 | $18.24 | 5,207 |
2023-12-08 | $18.14 | $18.39 | $18.14 | $18.33 | $18.33 | 9,980 |
2023-12-07 | $18.12 | $18.29 | $18.11 | $18.21 | $18.21 | 7,590 |
2023-12-06 | $18.21 | $18.35 | $18.10 | $18.12 | $18.12 | 9,533 |
2023-12-05 | $18.31 | $18.31 | $18.05 | $18.19 | $18.19 | 5,619 |
2023-12-04 | $17.95 | $18.26 | $17.95 | $18.18 | $18.18 | 7,676 |
2023-12-01 | $17.83 | $18.15 | $17.83 | $18.15 | $18.15 | 12,935 |
2023-11-30 | $17.92 | $18.00 | $17.86 | $17.93 | $17.93 | 5,513 |
2023-11-29 | $18.03 | $18.28 | $18.03 | $18.19 | $18.19 | 11,288 |
2023-11-28 | $17.84 | $18.00 | $17.84 | $17.95 | $17.95 | 19,406 |
2023-11-27 | $17.86 | $17.97 | $17.75 | $17.88 | $17.88 | 16,464 |
2023-11-24 | $17.83 | $17.89 | $17.83 | $17.87 | $17.87 | 3,423 |
2023-11-22 | $17.61 | $17.80 | $17.61 | $17.77 | $17.77 | 18,792 |
2023-11-21 | $17.64 | $17.64 | $17.45 | $17.61 | $17.61 | 15,435 |
2023-11-20 | $17.46 | $17.67 | $17.46 | $17.64 | $17.64 | 12,255 |
2023-11-17 | $17.26 | $17.49 | $17.25 | $17.46 | $17.46 | 16,153 |
2023-11-16 | $17.40 | $17.43 | $17.23 | $17.31 | $17.31 | 11,022 |
2023-11-15 | $17.34 | $17.38 | $17.18 | $17.35 | $17.35 | 501,553 |
2023-11-14 | $16.82 | $17.20 | $16.82 | $17.13 | $17.13 | 20,032 |
2023-11-13 | $16.56 | $16.63 | $16.38 | $16.60 | $16.60 | 13,968 |
2023-11-10 | $16.44 | $16.65 | $16.37 | $16.57 | $16.57 | 36,868 |
2023-11-09 | $16.87 | $16.88 | $16.44 | $16.45 | $16.45 | 22,207 |
2023-11-08 | $16.97 | $16.97 | $16.66 | $16.74 | $16.74 | 13,020 |
2023-11-07 | $16.67 | $16.90 | $16.67 | $16.72 | $16.72 | 14,319 |
2023-11-06 | $16.81 | $16.96 | $16.63 | $16.70 | $16.70 | 13,813 |
2023-11-03 | $16.49 | $16.90 | $16.40 | $16.77 | $16.77 | 31,215 |
2023-11-02 | $16.11 | $16.44 | $16.11 | $16.37 | $16.37 | 17,589 |
2023-11-01 | $15.96 | $16.04 | $15.74 | $15.86 | $15.86 | 5,368 |
2023-10-31 | $15.50 | $15.82 | $15.49 | $15.72 | $15.72 | 17,759 |
2023-10-30 | $15.39 | $15.63 | $15.36 | $15.48 | $15.48 | 22,872 |
2023-10-27 | $15.36 | $15.44 | $15.15 | $15.17 | $15.17 | 10,675 |
2023-10-26 | $15.58 | $15.58 | $15.34 | $15.35 | $15.35 | 9,309 |
2023-10-25 | $16.13 | $16.13 | $15.66 | $15.69 | $15.69 | 12,987 |
2023-10-24 | $16.09 | $16.25 | $16.05 | $16.09 | $16.09 | 18,231 |
2023-10-23 | $16.08 | $16.11 | $15.79 | $15.90 | $15.90 | 17,087 |
2023-10-20 | $16.07 | $16.23 | $15.96 | $16.00 | $16.00 | 11,211 |
2023-10-19 | $16.50 | $16.50 | $16.13 | $16.14 | $16.14 | 17,121 |
2023-10-18 | $16.56 | $16.72 | $16.50 | $16.51 | $16.51 | 25,022 |
2023-10-17 | $16.57 | $16.82 | $16.54 | $16.67 | $16.67 | 102,240 |
2023-10-16 | $16.57 | $16.83 | $16.57 | $16.66 | $16.66 | 125,386 |
2023-10-13 | $17.02 | $17.05 | $16.53 | $16.57 | $16.57 | 190,229 |
2023-10-12 | $17.30 | $17.30 | $16.93 | $17.02 | $17.02 | 228,496 |
2023-10-11 | $17.64 | $17.70 | $17.31 | $17.36 | $17.36 | 21,738 |
2023-10-10 | $17.59 | $17.89 | $17.49 | $17.60 | $17.60 | 23,757 |
2023-10-09 | $17.50 | $17.55 | $17.20 | $17.30 | $17.30 | 50,372 |
2023-10-06 | $18.00 | $18.25 | $18.00 | $18.24 | $18.24 | 12,228 |
2023-10-05 | $17.92 | $17.96 | $17.84 | $17.96 | $17.96 | 1,829 |
2023-10-04 | $17.96 | $18.09 | $17.85 | $18.09 | $18.09 | 7,860 |
2023-10-03 | $18.25 | $18.28 | $18.01 | $18.03 | $18.03 | 5,783 |
2023-10-02 | $18.43 | $18.56 | $18.33 | $18.35 | $18.35 | 3,624 |
2023-09-29 | $18.45 | $18.50 | $18.36 | $18.48 | $18.48 | 3,927 |
2023-09-28 | $18.12 | $18.42 | $18.12 | $18.35 | $18.35 | 2,343 |
2023-09-27 | $18.07 | $18.09 | $17.89 | $18.07 | $18.07 | 8,151 |
2023-09-26 | $18.05 | $18.21 | $18.01 | $18.01 | $18.01 | 5,606 |
2023-09-25 | $18.11 | $18.20 | $18.05 | $18.17 | $18.17 | 6,219 |
2023-09-22 | $18.21 | $18.29 | $18.19 | $18.21 | $18.21 | 3,613 |
2023-09-21 | $18.26 | $18.38 | $18.20 | $18.25 | $18.25 | 7,028 |
2023-09-20 | $18.51 | $18.69 | $18.51 | $18.52 | $18.52 | 6,210 |
2023-09-19 | $18.50 | $18.51 | $18.32 | $18.40 | $18.40 | 36,224 |
2023-09-18 | $18.50 | $18.60 | $18.50 | $18.54 | $18.54 | 4,518 |
2023-09-15 | $18.57 | $18.64 | $18.55 | $18.60 | $18.60 | 6,417 |
2023-09-14 | $18.66 | $18.88 | $18.66 | $18.71 | $18.71 | 21,111 |
2023-09-13 | $19.08 | $19.08 | $18.77 | $18.77 | $18.77 | 3,792 |
2023-09-12 | $18.92 | $19.18 | $18.92 | $18.98 | $18.98 | 9,520 |
2023-09-11 | $19.00 | $19.10 | $18.94 | $18.94 | $18.94 | 8,838 |
2023-09-08 | $18.90 | $19.03 | $18.90 | $18.90 | $18.90 | 8,686 |
2023-09-07 | $18.99 | $19.12 | $18.81 | $18.94 | $18.94 | 6,810 |
2023-09-06 | $19.38 | $19.38 | $19.24 | $19.29 | $19.29 | 3,872 |
2023-09-05 | $19.57 | $19.57 | $19.30 | $19.30 | $19.30 | 20,908 |
2023-09-01 | $19.63 | $19.65 | $19.43 | $19.53 | $19.53 | 7,268 |
2023-08-31 | $19.38 | $19.63 | $19.38 | $19.47 | $19.47 | 3,819 |
2023-08-30 | $19.26 | $19.58 | $19.16 | $19.48 | $19.48 | 12,085 |
2023-08-29 | $19.03 | $19.39 | $19.00 | $19.31 | $19.31 | 10,174 |
2023-08-28 | $19.02 | $19.15 | $18.94 | $19.02 | $19.02 | 6,241 |
2023-08-25 | $18.95 | $19.16 | $18.95 | $19.09 | $19.09 | 8,395 |
2023-08-24 | $19.23 | $19.31 | $18.94 | $18.95 | $18.95 | 15,167 |
2023-08-23 | $19.18 | $19.44 | $19.18 | $19.35 | $19.35 | 5,623 |
2023-08-22 | $18.91 | $19.12 | $18.91 | $19.12 | $19.12 | 6,303 |
2023-08-21 | $18.81 | $19.05 | $18.78 | $18.94 | $18.94 | 34,199 |
2023-08-18 | $18.61 | $18.96 | $18.56 | $18.94 | $18.94 | 12,753 |
2023-08-17 | $19.13 | $19.13 | $18.87 | $18.93 | $18.93 | 7,705 |
2023-08-16 | $19.21 | $19.40 | $19.08 | $19.08 | $19.08 | 8,379 |
2023-08-15 | $19.49 | $19.59 | $19.38 | $19.40 | $19.40 | 4,335 |
2023-08-14 | $19.57 | $19.58 | $19.31 | $19.49 | $19.49 | 8,310 |
2023-08-11 | $19.35 | $19.60 | $19.35 | $19.53 | $19.53 | 7,472 |
2023-08-10 | $19.75 | $19.75 | $19.44 | $19.50 | $19.50 | 2,843 |
2023-08-09 | $19.88 | $19.88 | $19.51 | $19.55 | $19.55 | 14,565 |
2023-08-08 | $19.51 | $19.57 | $19.35 | $19.57 | $19.57 | 9,720 |
2023-08-07 | $19.80 | $19.80 | $19.65 | $19.75 | $19.75 | 4,166 |
2023-08-04 | $19.72 | $19.90 | $19.57 | $19.70 | $19.70 | 10,279 |
2023-08-03 | $19.37 | $19.82 | $19.37 | $19.76 | $19.76 | 9,413 |
2023-08-02 | $19.82 | $19.82 | $19.50 | $19.54 | $19.54 | 6,192 |
2023-08-01 | $19.99 | $20.13 | $19.98 | $20.09 | $20.09 | 3,950 |
2023-07-31 | $19.88 | $20.12 | $19.88 | $20.12 | $20.12 | 17,042 |
2023-07-28 | $19.62 | $19.89 | $19.47 | $19.88 | $19.88 | 18,741 |
2023-07-27 | $19.14 | $19.64 | $19.14 | $19.40 | $19.40 | 224,521 |
2023-07-26 | $18.83 | $19.18 | $18.83 | $19.15 | $19.15 | 27,494 |
2023-07-25 | $18.99 | $18.99 | $18.77 | $18.85 | $18.85 | 28,398 |
2023-07-24 | $19.39 | $19.39 | $19.05 | $19.05 | $19.05 | 36,850 |
2023-07-21 | $19.65 | $19.65 | $19.31 | $19.43 | $19.43 | 9,065 |
2023-07-20 | $19.73 | $19.82 | $19.37 | $19.37 | $19.37 | 9,570 |
2023-07-19 | $19.99 | $20.34 | $19.89 | $19.96 | $19.96 | 40,338 |
2023-07-18 | $19.92 | $19.98 | $19.88 | $19.95 | $19.95 | 11,248 |
2023-07-17 | $19.67 | $19.89 | $19.67 | $19.79 | $19.79 | 22,582 |
2023-07-14 | $19.71 | $19.72 | $19.45 | $19.45 | $19.45 | 7,081 |
2023-07-13 | $19.35 | $19.65 | $19.35 | $19.60 | $19.60 | 10,127 |
2023-07-12 | $19.10 | $19.28 | $19.10 | $19.23 | $19.23 | 14,921 |
2023-07-11 | $18.83 | $19.09 | $18.83 | $19.08 | $19.08 | 11,854 |
2023-07-10 | $18.49 | $18.92 | $18.49 | $18.83 | $18.83 | 19,397 |
2023-07-07 | $18.65 | $18.80 | $18.63 | $18.69 | $18.69 | 10,103 |
2023-07-06 | $18.65 | $18.65 | $18.33 | $18.47 | $18.47 | 9,378 |
2023-07-05 | $18.76 | $18.80 | $18.65 | $18.74 | $18.74 | 8,795 |
2023-07-03 | $18.88 | $18.90 | $18.84 | $18.84 | $18.84 | 4,121 |
2023-06-30 | $18.83 | $19.03 | $18.83 | $18.92 | $18.92 | 4,577 |
2023-06-29 | $18.54 | $18.86 | $18.54 | $18.77 | $18.77 | 7,321 |
2023-06-28 | $18.40 | $18.67 | $18.38 | $18.67 | $18.67 | 5,934 |
2023-06-27 | $18.48 | $18.66 | $18.40 | $18.64 | $18.64 | 13,819 |
2023-06-26 | $18.54 | $18.65 | $18.47 | $18.50 | $18.50 | 4,839 |
2023-06-23 | $18.60 | $18.75 | $18.56 | $18.56 | $18.56 | 6,960 |
2023-06-22 | $18.87 | $18.96 | $18.75 | $18.87 | $18.87 | 4,806 |
2023-06-21 | $19.11 | $19.14 | $18.84 | $18.96 | $18.96 | 14,842 |
2023-06-20 | $19.21 | $19.40 | $19.12 | $19.24 | $19.24 | 13,664 |
2023-06-16 | $19.61 | $19.75 | $19.44 | $19.59 | $19.59 | 6,736 |
2023-06-15 | $19.38 | $19.65 | $19.38 | $19.65 | $19.65 | 3,983 |
2023-06-14 | $19.36 | $19.57 | $19.21 | $19.34 | $19.34 | 14,830 |
2023-06-13 | $19.27 | $19.49 | $19.27 | $19.45 | $19.45 | 14,060 |
2023-06-12 | $19.00 | $19.24 | $19.00 | $19.17 | $19.17 | 12,784 |
2023-06-09 | $18.94 | $19.00 | $18.77 | $18.91 | $18.91 | 13,457 |
2023-06-08 | $18.68 | $18.84 | $18.65 | $18.76 | $18.76 | 6,606 |
2023-06-07 | $18.76 | $18.94 | $18.71 | $18.73 | $18.73 | 5,647 |
2023-06-06 | $18.20 | $18.76 | $18.18 | $18.65 | $18.65 | 8,030 |
2023-06-05 | $18.34 | $18.40 | $18.20 | $18.33 | $18.33 | 4,557 |
2023-06-02 | $18.06 | $18.32 | $18.06 | $18.24 | $18.24 | 6,412 |
2023-06-01 | $17.84 | $18.01 | $17.84 | $17.96 | $17.96 | 4,203 |
2023-05-31 | $17.75 | $17.97 | $17.75 | $17.94 | $17.94 | 11,127 |
2023-05-30 | $17.84 | $18.00 | $17.75 | $17.80 | $17.80 | 4,501 |
2023-05-26 | $17.70 | $17.79 | $17.67 | $17.73 | $17.73 | 10,098 |
2023-05-25 | $17.67 | $17.73 | $17.44 | $17.53 | $17.53 | 9,270 |
2023-05-24 | $17.54 | $17.69 | $17.48 | $17.63 | $17.63 | 6,132 |
2023-05-23 | $17.79 | $17.97 | $17.70 | $17.73 | $17.73 | 9,725 |
2023-05-22 | $17.72 | $18.17 | $17.71 | $18.04 | $18.04 | 16,263 |
2023-05-19 | $17.99 | $18.00 | $17.84 | $17.90 | $17.90 | 7,242 |
2023-05-18 | $17.87 | $17.91 | $17.73 | $17.90 | $17.90 | 9,139 |
2023-05-17 | $17.56 | $17.84 | $17.44 | $17.79 | $17.79 | 16,719 |
2023-05-16 | $17.74 | $17.74 | $17.48 | $17.60 | $17.60 | 3,142 |
2023-05-15 | $17.72 | $17.75 | $17.61 | $17.70 | $17.70 | 4,489 |
2023-05-12 | $17.93 | $17.93 | $17.58 | $17.58 | $17.58 | 2,397 |
2023-05-11 | $17.47 | $17.80 | $17.47 | $17.79 | $17.79 | 6,935 |
2023-05-10 | $17.42 | $17.50 | $17.30 | $17.45 | $17.45 | 15,675 |
2023-05-09 | $17.32 | $17.42 | $17.25 | $17.31 | $17.31 | 35,917 |
2023-05-08 | $17.13 | $17.50 | $17.13 | $17.44 | $17.44 | 7,010 |
2023-05-05 | $16.97 | $17.30 | $16.97 | $17.22 | $17.22 | 10,324 |
2023-05-04 | $16.81 | $17.06 | $16.81 | $16.95 | $16.95 | 5,043 |
2023-05-03 | $16.85 | $17.01 | $16.73 | $16.74 | $16.74 | 7,791 |
2023-05-02 | $17.07 | $17.10 | $16.84 | $16.84 | $16.84 | 33,870 |
2023-05-01 | $16.67 | $17.23 | $16.67 | $17.22 | $17.22 | 14,858 |
2023-04-28 | $16.65 | $16.76 | $16.57 | $16.68 | $16.68 | 49,291 |
2023-04-27 | $16.66 | $16.84 | $16.60 | $16.80 | $16.80 | 7,822 |
2023-04-26 | $16.80 | $16.95 | $16.67 | $16.72 | $16.72 | 4,164 |
2023-04-25 | $16.99 | $17.19 | $16.80 | $16.80 | $16.80 | 8,596 |
2023-04-24 | $17.07 | $17.21 | $16.99 | $17.13 | $17.13 | 5,563 |
2023-04-21 | $16.95 | $17.11 | $16.95 | $17.11 | $17.11 | 6,006 |
2023-04-20 | $17.10 | $17.12 | $16.90 | $16.90 | $16.90 | 7,990 |
2023-04-19 | $17.00 | $17.10 | $16.96 | $17.05 | $17.05 | 6,892 |
2023-04-18 | $17.11 | $17.18 | $17.00 | $17.11 | $17.11 | 12,992 |
2023-04-17 | $17.09 | $17.18 | $16.98 | $17.10 | $17.10 | 10,261 |
2023-04-14 | $17.21 | $17.21 | $17.02 | $17.13 | $17.13 | 7,614 |
2023-04-13 | $17.17 | $17.35 | $17.17 | $17.30 | $17.30 | 4,691 |
2023-04-12 | $17.40 | $17.40 | $17.10 | $17.15 | $17.15 | 5,753 |
2023-04-11 | $17.03 | $17.26 | $17.03 | $17.20 | $17.20 | 13,979 |
2023-04-10 | $16.84 | $17.15 | $16.84 | $17.10 | $17.10 | 14,850 |
2023-04-06 | $17.04 | $17.17 | $16.95 | $17.07 | $17.07 | 4,189 |
2023-04-05 | $17.24 | $17.29 | $16.96 | $17.06 | $17.06 | 2,986 |
2023-04-04 | $17.57 | $17.57 | $17.26 | $17.36 | $17.36 | 3,581 |
2023-04-03 | $17.29 | $17.46 | $17.20 | $17.32 | $17.32 | 12,419 |
2023-03-31 | $17.22 | $17.52 | $17.22 | $17.47 | $17.47 | 6,830 |
2023-03-30 | $17.17 | $17.23 | $17.02 | $17.10 | $17.10 | 12,386 |
2023-03-29 | $16.95 | $17.03 | $16.92 | $17.03 | $17.03 | 7,376 |
2023-03-28 | $17.13 | $17.13 | $16.85 | $16.91 | $16.91 | 5,037 |
2023-03-27 | $17.07 | $17.19 | $17.00 | $17.10 | $17.10 | 8,399 |
2023-03-24 | $17.09 | $17.16 | $17.05 | $17.11 | $17.11 | 5,405 |
2023-03-23 | $17.11 | $17.50 | $17.04 | $17.17 | $17.17 | 7,420 |
2023-03-22 | $17.35 | $17.35 | $17.03 | $17.03 | $17.03 | 5,670 |
2023-03-21 | $16.83 | $17.19 | $16.83 | $17.18 | $17.18 | 8,803 |
2023-03-20 | $16.80 | $16.83 | $16.68 | $16.80 | $16.80 | 9,768 |
2023-03-17 | $16.92 | $16.92 | $16.71 | $16.84 | $16.84 | 12,684 |
2023-03-16 | $16.81 | $17.10 | $16.81 | $17.08 | $17.08 | 14,739 |
2023-03-15 | $16.76 | $16.93 | $16.71 | $16.91 | $16.91 | 19,488 |
2023-03-14 | $16.92 | $17.12 | $16.92 | $16.97 | $16.97 | 7,610 |
2023-03-13 | $16.87 | $16.98 | $16.60 | $16.85 | $16.85 | 13,183 |
2023-03-10 | $17.40 | $17.40 | $17.00 | $17.03 | $17.03 | 13,611 |
2023-03-09 | $17.80 | $17.85 | $17.47 | $17.47 | $17.47 | 9,088 |
2023-03-08 | $17.72 | $17.77 | $17.60 | $17.67 | $17.67 | 7,213 |
2023-03-07 | $17.88 | $17.90 | $17.67 | $17.72 | $17.72 | 7,061 |
2023-03-06 | $18.04 | $18.16 | $17.86 | $17.87 | $17.87 | 12,180 |
2023-03-03 | $17.65 | $18.00 | $17.65 | $17.90 | $17.90 | 17,347 |
2023-03-02 | $17.57 | $17.87 | $17.44 | $17.52 | $17.52 | 7,727 |
2023-03-01 | $17.72 | $17.78 | $17.60 | $17.60 | $17.60 | 20,922 |
2023-02-28 | $17.65 | $17.74 | $17.65 | $17.74 | $17.74 | 8,409 |
2023-02-27 | $17.59 | $17.76 | $17.59 | $17.73 | $17.73 | 33,644 |
2023-02-24 | $17.83 | $17.89 | $17.64 | $17.69 | $17.69 | 15,561 |
2023-02-23 | $18.23 | $18.32 | $18.04 | $18.20 | $18.20 | 7,295 |
2023-02-22 | $18.00 | $18.35 | $18.00 | $18.20 | $18.20 | 11,725 |
2023-02-21 | $18.32 | $18.32 | $17.93 | $17.94 | $17.94 | 7,342 |
2023-02-17 | $18.62 | $18.62 | $18.35 | $18.52 | $18.52 | 8,067 |
2023-02-16 | $18.85 | $18.87 | $18.60 | $18.60 | $18.60 | 6,002 |
2023-02-15 | $18.70 | $19.06 | $18.69 | $19.06 | $19.06 | 4,374 |
2023-02-14 | $18.36 | $18.73 | $18.36 | $18.73 | $18.73 | 10,878 |
2023-02-13 | $18.35 | $18.50 | $18.35 | $18.49 | $18.49 | 6,326 |
2023-02-10 | $18.39 | $18.39 | $18.22 | $18.39 | $18.39 | 9,712 |
2023-02-09 | $18.94 | $18.94 | $18.48 | $18.48 | $18.48 | 35,704 |
2023-02-08 | $18.94 | $19.02 | $18.72 | $18.72 | $18.72 | 8,474 |
2023-02-07 | $18.75 | $19.07 | $18.63 | $19.07 | $19.07 | 6,369 |
2023-02-06 | $19.08 | $19.14 | $18.76 | $18.86 | $18.86 | 20,914 |
2023-02-03 | $19.46 | $19.75 | $19.24 | $19.36 | $19.36 | 11,011 |
2023-02-02 | $19.59 | $19.84 | $19.55 | $19.76 | $19.76 | 20,889 |
2023-02-01 | $18.80 | $19.17 | $18.66 | $19.14 | $19.14 | 43,253 |
2023-01-31 | $18.31 | $18.74 | $18.31 | $18.73 | $18.73 | 12,651 |
2023-01-30 | $18.52 | $18.52 | $18.38 | $18.38 | $18.38 | 8,500 |
2023-01-27 | $18.61 | $18.80 | $18.48 | $18.71 | $18.71 | 5,133 |
2023-01-26 | $18.33 | $18.54 | $18.33 | $18.47 | $18.47 | 10,051 |
2023-01-25 | $18.22 | $18.47 | $18.12 | $18.47 | $18.47 | 11,165 |
2023-01-24 | $18.59 | $18.77 | $18.56 | $18.63 | $18.63 | 24,846 |
2023-01-23 | $18.45 | $18.90 | $18.45 | $18.88 | $18.88 | 9,192 |
2023-01-20 | $18.39 | $18.55 | $18.30 | $18.51 | $18.51 | 8,147 |
2023-01-19 | $18.25 | $18.25 | $18.01 | $18.19 | $18.19 | 3,257 |
2023-01-18 | $18.73 | $18.80 | $18.48 | $18.48 | $18.48 | 5,470 |
2023-01-17 | $18.50 | $18.65 | $18.26 | $18.61 | $18.61 | 8,517 |
2023-01-13 | $18.08 | $18.36 | $18.08 | $18.33 | $18.33 | 9,857 |
2023-01-12 | $18.25 | $18.33 | $18.00 | $18.33 | $18.33 | 9,902 |
2023-01-11 | $18.20 | $18.23 | $18.06 | $18.23 | $18.23 | 4,399 |
2023-01-10 | $17.99 | $18.10 | $17.93 | $18.05 | $18.05 | 9,295 |
2023-01-09 | $17.70 | $18.16 | $17.70 | $17.85 | $17.85 | 9,224 |
2023-01-06 | $17.49 | $17.71 | $17.45 | $17.65 | $17.65 | 7,988 |
2023-01-05 | $17.64 | $17.64 | $17.32 | $17.49 | $17.49 | 9,044 |
2023-01-04 | $17.49 | $17.86 | $17.49 | $17.71 | $17.71 | 5,079 |
2023-01-03 | $17.53 | $17.76 | $17.34 | $17.43 | $17.43 | 15,473 |
2022-12-30 | $17.06 | $17.53 | $17.06 | $17.52 | $17.52 | 19,071 |
2022-12-29 | $16.69 | $17.40 | $16.69 | $17.31 | $17.31 | 26,445 |
2022-12-28 | $16.75 | $16.87 | $16.58 | $16.63 | $16.63 | 72,863 |
2022-12-27 | $16.92 | $17.03 | $16.70 | $16.70 | $16.70 | 38,634 |
2022-12-23 | $17.20 | $17.21 | $17.00 | $17.14 | $17.14 | 28,050 |
2022-12-22 | $17.17 | $17.29 | $16.93 | $17.15 | $17.15 | 32,755 |
2022-12-21 | $17.24 | $17.55 | $17.20 | $17.45 | $17.45 | 21,027 |
2022-12-20 | $17.14 | $17.34 | $17.12 | $17.27 | $17.27 | 8,801 |
2022-12-19 | $17.43 | $17.51 | $17.24 | $17.31 | $17.31 | 369,446 |
2022-12-16 | $17.30 | $17.49 | $17.24 | $17.45 | $17.45 | 16,904 |
2022-12-15 | $17.72 | $17.72 | $17.38 | $17.39 | $17.39 | 12,274 |
2022-12-14 | $17.85 | $18.13 | $17.82 | $17.90 | $17.90 | 10,281 |
2022-12-13 | $18.10 | $18.34 | $17.74 | $17.98 | $17.98 | 18,063 |
2022-12-12 | $17.68 | $17.70 | $17.53 | $17.69 | $17.69 | 25,160 |
2022-12-09 | $17.65 | $17.87 | $17.65 | $17.70 | $17.70 | 14,318 |
2022-12-08 | $17.51 | $17.81 | $17.51 | $17.74 | $17.74 | 9,823 |
2022-12-07 | $17.55 | $17.74 | $17.55 | $17.65 | $17.65 | 10,248 |
2022-12-06 | $18.11 | $18.18 | $17.71 | $17.80 | $17.80 | 18,455 |
2022-12-05 | $18.31 | $18.54 | $18.22 | $18.32 | $18.32 | 14,635 |
2022-12-02 | $18.34 | $18.57 | $18.25 | $18.48 | $18.48 | 14,822 |
2022-12-01 | $18.40 | $18.69 | $18.40 | $18.65 | $18.65 | 4,127 |
2022-11-30 | $17.74 | $18.45 | $17.74 | $18.45 | $18.45 | 14,117 |
2022-11-29 | $17.89 | $17.95 | $17.75 | $17.85 | $17.85 | 19,759 |
2022-11-28 | $17.84 | $17.99 | $17.70 | $17.73 | $17.73 | 11,253 |
2022-11-25 | $17.82 | $17.98 | $17.82 | $17.91 | $17.91 | 5,146 |
2022-11-23 | $17.60 | $17.98 | $17.60 | $17.91 | $17.91 | 11,272 |
2022-11-22 | $17.58 | $17.71 | $17.58 | $17.71 | $17.71 | 29,459 |
2022-11-21 | $17.67 | $17.89 | $17.62 | $17.64 | $17.64 | 9,289 |
2022-11-18 | $18.14 | $18.19 | $17.93 | $17.95 | $17.95 | 4,672 |
2022-11-17 | $17.99 | $18.14 | $17.91 | $18.04 | $18.04 | 6,443 |
2022-11-16 | $18.39 | $18.41 | $18.30 | $18.30 | $18.30 | 6,206 |
2022-11-15 | $18.58 | $18.99 | $18.58 | $18.78 | $18.78 | 7,058 |
2022-11-14 | $18.44 | $18.53 | $18.33 | $18.45 | $18.45 | 7,125 |
2022-11-11 | $17.96 | $18.74 | $17.96 | $18.59 | $18.59 | 21,304 |
2022-11-10 | $17.59 | $18.00 | $17.59 | $17.90 | $17.90 | 10,256 |
2022-11-09 | $17.00 | $17.03 | $16.90 | $16.97 | $16.97 | 10,109 |
2022-11-08 | $17.08 | $17.39 | $17.01 | $17.15 | $17.15 | 11,886 |
2022-11-07 | $17.05 | $17.17 | $16.97 | $17.12 | $17.12 | 8,602 |
2022-11-04 | $17.37 | $17.40 | $16.85 | $17.06 | $17.06 | 15,987 |
2022-11-03 | $17.10 | $17.33 | $17.10 | $17.16 | $17.16 | 17,912 |
2022-11-02 | $17.90 | $17.97 | $17.35 | $17.44 | $17.44 | 10,555 |
2022-11-01 | $18.36 | $18.42 | $18.03 | $18.03 | $18.03 | 16,822 |
2022-10-31 | $18.01 | $18.16 | $18.01 | $18.13 | $18.13 | 6,101 |
2022-10-28 | $17.85 | $18.07 | $17.75 | $18.06 | $18.06 | 15,959 |
2022-10-27 | $17.68 | $18.06 | $17.68 | $17.86 | $17.86 | 8,415 |
2022-10-26 | $17.58 | $18.09 | $17.58 | $17.79 | $17.79 | 38,043 |
2022-10-25 | $17.73 | $17.91 | $17.73 | $17.85 | $17.85 | 28,350 |
2022-10-24 | $17.33 | $17.40 | $17.10 | $17.37 | $17.37 | 7,017 |
2022-10-21 | $17.13 | $17.47 | $17.13 | $17.46 | $17.46 | 15,443 |
2022-10-20 | $17.12 | $17.45 | $17.12 | $17.32 | $17.32 | 4,156 |
2022-10-19 | $17.26 | $17.49 | $17.17 | $17.17 | $17.17 | 5,319 |
2022-10-18 | $17.58 | $17.64 | $17.36 | $17.42 | $17.42 | 12,709 |
2022-10-17 | $17.00 | $17.30 | $17.00 | $17.18 | $17.18 | 8,053 |
2022-10-14 | $17.40 | $17.40 | $16.79 | $16.79 | $16.79 | 18,827 |
2022-10-13 | $16.61 | $17.25 | $16.54 | $17.20 | $17.20 | 12,859 |
2022-10-12 | $16.86 | $17.02 | $16.72 | $16.94 | $16.94 | 14,624 |
2022-10-11 | $16.91 | $17.08 | $16.62 | $16.87 | $16.87 | 5,275 |
2022-10-10 | $17.18 | $17.30 | $16.88 | $16.97 | $16.97 | 24,352 |
2022-10-07 | $17.58 | $17.58 | $17.14 | $17.30 | $17.30 | 9,987 |
2022-10-06 | $17.69 | $18.02 | $17.69 | $17.82 | $17.82 | 19,362 |
2022-10-05 | $17.69 | $17.88 | $17.52 | $17.81 | $17.81 | 30,845 |
2022-10-04 | $17.54 | $18.00 | $17.54 | $17.98 | $17.98 | 11,854 |
2022-10-03 | $17.13 | $17.34 | $17.13 | $17.28 | $17.28 | 10,452 |
2022-09-30 | $17.15 | $17.59 | $17.15 | $17.22 | $17.22 | 46,336 |
2022-09-29 | $17.26 | $17.34 | $17.19 | $17.25 | $17.25 | 3,904 |
2022-09-28 | $17.17 | $17.78 | $17.17 | $17.75 | $17.75 | 9,503 |
2022-09-27 | $17.50 | $17.51 | $17.13 | $17.27 | $17.27 | 19,646 |
2022-09-26 | $17.33 | $17.61 | $17.12 | $17.12 | $17.12 | 28,071 |
2022-09-23 | $17.58 | $17.60 | $17.25 | $17.43 | $17.43 | 25,730 |
2022-09-22 | $18.12 | $18.12 | $17.69 | $17.75 | $17.75 | 17,736 |
2022-09-21 | $18.16 | $18.58 | $18.14 | $18.14 | $18.14 | 15,285 |
2022-09-20 | $18.28 | $18.44 | $18.21 | $18.27 | $18.27 | 11,231 |
2022-09-19 | $18.19 | $18.58 | $18.19 | $18.54 | $18.54 | 23,899 |
2022-09-16 | $18.53 | $18.53 | $18.25 | $18.38 | $18.38 | 22,251 |
2022-09-15 | $18.78 | $19.00 | $18.70 | $18.78 | $18.78 | 9,996 |
2022-09-14 | $18.78 | $18.88 | $18.69 | $18.82 | $18.82 | 5,206 |
2022-09-13 | $18.94 | $19.02 | $18.86 | $18.86 | $18.86 | 7,152 |
2022-09-12 | $19.53 | $19.61 | $19.45 | $19.55 | $19.55 | 13,642 |
2022-09-09 | $18.86 | $19.33 | $18.86 | $19.29 | $19.29 | 14,350 |
2022-09-08 | $18.46 | $18.80 | $18.46 | $18.79 | $18.79 | 10,724 |
2022-09-07 | $18.35 | $18.75 | $18.35 | $18.68 | $18.68 | 7,253 |
2022-09-06 | $18.78 | $18.78 | $18.52 | $18.55 | $18.55 | 7,930 |
2022-09-02 | $19.07 | $19.27 | $18.88 | $18.88 | $18.88 | 25,774 |
2022-09-01 | $19.13 | $19.14 | $18.70 | $18.99 | $18.99 | 14,382 |
2022-08-31 | $19.35 | $19.56 | $19.31 | $19.39 | $19.39 | 6,632 |
2022-08-30 | $19.53 | $19.56 | $19.26 | $19.32 | $19.32 | 15,765 |
2022-08-29 | $19.44 | $19.69 | $19.44 | $19.54 | $19.54 | 6,440 |
2022-08-26 | $20.31 | $20.31 | $19.73 | $19.73 | $19.73 | 6,031 |
2022-08-25 | $20.07 | $20.33 | $20.07 | $20.29 | $20.29 | 5,254 |
2022-08-24 | $19.82 | $20.24 | $19.82 | $20.06 | $20.06 | 16,385 |
2022-08-23 | $19.82 | $20.02 | $19.78 | $19.83 | $19.83 | 19,476 |
2022-08-22 | $19.88 | $19.88 | $19.60 | $19.71 | $19.71 | 18,339 |
2022-08-19 | $20.40 | $20.40 | $20.03 | $20.12 | $20.12 | 8,015 |
2022-08-18 | $20.52 | $20.67 | $20.44 | $20.59 | $20.59 | 7,833 |
2022-08-17 | $20.72 | $20.72 | $20.51 | $20.60 | $20.60 | 22,138 |
2022-08-16 | $20.81 | $21.10 | $20.65 | $21.00 | $21.00 | 374,762 |
2022-08-15 | $20.87 | $21.11 | $20.86 | $21.01 | $21.01 | 25,211 |
2022-08-12 | $20.74 | $21.19 | $20.74 | $21.11 | $21.11 | 34,572 |
2022-08-11 | $20.95 | $21.28 | $20.73 | $20.81 | $20.81 | 15,844 |
2022-08-10 | $20.59 | $20.98 | $20.59 | $20.98 | $20.98 | 18,923 |
2022-08-09 | $20.40 | $20.45 | $20.04 | $20.11 | $20.11 | 367,299 |
2022-08-08 | $20.54 | $20.79 | $20.44 | $20.68 | $20.68 | 18,216 |
2022-08-05 | $20.00 | $20.25 | $20.00 | $20.19 | $20.19 | 7,300 |
2022-08-04 | $20.02 | $20.34 | $20.02 | $20.21 | $20.21 | 12,177 |
2022-08-03 | $19.72 | $20.23 | $19.72 | $20.18 | $20.18 | 34,260 |
2022-08-02 | $19.43 | $19.68 | $19.40 | $19.64 | $19.64 | 4,073 |
2022-08-01 | $19.40 | $19.61 | $19.21 | $19.50 | $19.50 | 18,147 |
2022-07-29 | $19.34 | $19.41 | $19.24 | $19.36 | $19.36 | 5,760 |
2022-07-28 | $19.30 | $19.45 | $19.08 | $19.38 | $19.38 | 9,942 |
2022-07-27 | $18.73 | $19.30 | $18.73 | $19.30 | $19.30 | 12,729 |
2022-07-26 | $18.93 | $19.00 | $18.65 | $18.75 | $18.75 | 10,416 |
2022-07-25 | $19.14 | $19.23 | $19.01 | $19.10 | $19.10 | 6,211 |
2022-07-22 | $19.95 | $19.95 | $19.23 | $19.28 | $19.28 | 10,517 |
2022-07-21 | $19.84 | $19.95 | $19.84 | $19.95 | $19.95 | 10,718 |
2022-07-20 | $19.33 | $19.86 | $19.33 | $19.77 | $19.77 | 24,662 |
2022-07-19 | $19.22 | $19.43 | $19.22 | $19.41 | $19.41 | 11,265 |
2022-07-18 | $19.12 | $19.41 | $19.07 | $19.07 | $19.07 | 5,827 |
2022-07-15 | $19.00 | $19.02 | $18.82 | $19.00 | $19.00 | 26,372 |
2022-07-14 | $18.85 | $18.94 | $18.66 | $18.88 | $18.88 | 6,422 |
2022-07-13 | $18.69 | $19.26 | $18.69 | $19.21 | $19.21 | 6,883 |
2022-07-12 | $19.09 | $19.27 | $18.92 | $19.02 | $19.02 | 6,213 |
2022-07-11 | $19.28 | $19.28 | $19.00 | $19.09 | $19.09 | 11,630 |
2022-07-08 | $19.40 | $19.65 | $19.18 | $19.45 | $19.45 | 9,641 |
2022-07-07 | $18.85 | $19.45 | $18.85 | $19.44 | $19.44 | 10,401 |
2022-07-06 | $18.99 | $19.02 | $18.81 | $18.81 | $18.81 | 177,862 |
2022-07-05 | $18.67 | $19.06 | $18.40 | $19.06 | $19.06 | 12,659 |
2022-07-01 | $18.40 | $18.76 | $18.40 | $18.61 | $18.61 | 9,220 |
2022-06-30 | $18.50 | $18.74 | $18.32 | $18.60 | $18.60 | 17,786 |
2022-06-29 | $18.68 | $18.95 | $18.68 | $18.82 | $18.82 | 5,948 |
2022-06-28 | $19.62 | $19.62 | $18.91 | $18.97 | $18.97 | 11,816 |
2022-06-27 | $19.73 | $19.73 | $19.26 | $19.42 | $19.42 | 16,145 |
2022-06-24 | $19.19 | $19.54 | $19.19 | $19.51 | $19.51 | 33,561 |
2022-06-23 | $18.85 | $19.05 | $18.73 | $19.04 | $19.04 | 8,330 |
2022-06-22 | $18.36 | $18.89 | $18.36 | $18.74 | $18.74 | 8,831 |
2022-06-21 | $18.39 | $18.77 | $18.35 | $18.54 | $18.54 | 23,091 |
2022-06-17 | $17.58 | $18.10 | $17.58 | $18.00 | $18.00 | 14,089 |
2022-06-16 | $17.80 | $17.80 | $17.39 | $17.50 | $17.50 | 25,561 |
2022-06-15 | $17.77 | $18.31 | $17.77 | $18.27 | $18.27 | 12,169 |
2022-06-14 | $17.66 | $17.78 | $17.51 | $17.63 | $17.63 | 14,392 |
2022-06-13 | $18.18 | $18.18 | $17.55 | $17.57 | $17.57 | 25,478 |
2022-06-10 | $18.75 | $18.95 | $18.58 | $18.66 | $18.66 | 55,670 |
2022-06-09 | $19.68 | $19.68 | $19.25 | $19.28 | $19.28 | 21,098 |
2022-06-08 | $19.76 | $20.05 | $19.76 | $19.93 | $19.93 | 14,070 |
2022-06-07 | $19.37 | $19.93 | $19.37 | $19.93 | $19.93 | 18,852 |
2022-06-06 | $19.90 | $20.09 | $19.75 | $19.77 | $19.77 | 42,813 |
2022-06-03 | $19.88 | $19.99 | $19.76 | $19.83 | $19.83 | 14,444 |
2022-06-02 | $19.81 | $20.27 | $19.57 | $20.24 | $20.24 | 11,047 |
2022-06-01 | $19.88 | $20.10 | $19.55 | $19.73 | $19.73 | 9,838 |
2022-05-31 | $19.93 | $20.00 | $19.60 | $19.78 | $19.78 | 11,815 |
2022-05-27 | $19.40 | $19.78 | $19.40 | $19.73 | $19.73 | 27,893 |
2022-05-26 | $18.80 | $19.37 | $18.80 | $19.21 | $19.21 | 106,599 |
2022-05-25 | $18.38 | $18.81 | $18.19 | $18.71 | $18.71 | 80,561 |
2022-05-24 | $19.06 | $19.06 | $18.41 | $18.54 | $18.54 | 18,425 |
2022-05-23 | $19.60 | $19.60 | $19.07 | $19.34 | $19.34 | 17,115 |
2022-05-20 | $19.53 | $19.63 | $18.81 | $19.25 | $19.25 | 19,286 |
2022-05-19 | $18.80 | $19.61 | $18.80 | $19.43 | $19.43 | 26,620 |
2022-05-18 | $19.54 | $19.64 | $19.09 | $19.17 | $19.17 | 19,158 |
2022-05-17 | $19.37 | $19.75 | $19.19 | $19.69 | $19.69 | 9,344 |
2022-05-16 | $18.90 | $19.23 | $18.90 | $18.91 | $18.91 | 13,330 |
2022-05-13 | $18.61 | $19.17 | $18.61 | $19.12 | $19.12 | 103,226 |
2022-05-12 | $17.88 | $18.63 | $17.72 | $18.39 | $18.39 | 36,150 |
2022-05-11 | $18.96 | $18.99 | $18.12 | $18.12 | $18.12 | 41,826 |
2022-05-10 | $19.34 | $19.61 | $18.82 | $19.14 | $19.14 | 43,955 |
2022-05-09 | $20.00 | $20.05 | $19.10 | $19.20 | $19.20 | 142,675 |
2022-05-06 | $21.01 | $21.01 | $20.26 | $20.48 | $20.48 | 63,914 |
2022-05-05 | $21.81 | $21.81 | $20.80 | $20.97 | $20.97 | 57,916 |
2022-05-04 | $21.55 | $22.05 | $21.11 | $22.05 | $22.05 | 16,009 |
2022-05-03 | $21.52 | $21.69 | $21.44 | $21.59 | $21.59 | 22,598 |
2022-05-02 | $21.36 | $21.63 | $21.14 | $21.63 | $21.63 | 26,284 |
2022-04-29 | $22.24 | $22.49 | $21.67 | $21.67 | $21.67 | 22,842 |
2022-04-28 | $21.81 | $22.30 | $21.53 | $22.19 | $22.19 | 34,876 |
2022-04-27 | $21.87 | $22.01 | $21.65 | $21.65 | $21.65 | 25,374 |
2022-04-26 | $22.35 | $22.41 | $21.90 | $21.90 | $21.90 | 42,548 |
2022-04-25 | $22.10 | $22.70 | $22.10 | $22.70 | $22.70 | 60,435 |
2022-04-22 | $22.67 | $22.77 | $22.25 | $22.35 | $22.35 | 93,241 |
2022-04-21 | $23.41 | $23.55 | $22.58 | $22.68 | $22.68 | 18,509 |
2022-04-20 | $23.75 | $23.75 | $23.28 | $23.31 | $23.31 | 27,474 |
2022-04-19 | $22.90 | $23.69 | $22.90 | $23.51 | $23.51 | 10,540 |
2022-04-18 | $22.75 | $23.23 | $22.75 | $22.98 | $22.98 | 13,454 |
2022-04-14 | $23.54 | $23.57 | $23.18 | $23.29 | $23.29 | 13,317 |
2022-04-13 | $23.17 | $23.50 | $23.11 | $23.45 | $23.45 | 16,211 |
2022-04-12 | $23.31 | $23.76 | $23.06 | $23.10 | $23.10 | 21,326 |
2022-04-11 | $23.30 | $23.38 | $23.13 | $23.23 | $23.23 | 15,075 |
2022-04-08 | $23.78 | $23.99 | $23.63 | $23.63 | $23.63 | 27,175 |
2022-04-07 | $23.92 | $24.33 | $23.80 | $24.09 | $24.09 | 29,464 |
2022-04-06 | $24.21 | $24.31 | $23.86 | $24.20 | $24.20 | 25,334 |
2022-04-05 | $24.82 | $25.00 | $24.46 | $24.53 | $24.53 | 12,005 |
2022-04-04 | $24.29 | $24.99 | $24.29 | $24.95 | $24.95 | 11,874 |
2022-04-01 | $24.28 | $24.39 | $24.05 | $24.28 | $24.28 | 10,891 |
2022-03-31 | $24.41 | $24.55 | $24.10 | $24.19 | $24.19 | 18,585 |
2022-03-30 | $24.42 | $25.04 | $24.42 | $24.55 | $24.55 | 19,201 |
2022-03-29 | $24.26 | $24.89 | $24.26 | $24.73 | $24.73 | 18,603 |
2022-03-28 | $24.25 | $24.44 | $23.88 | $24.23 | $24.23 | 17,223 |
2022-03-25 | $24.52 | $24.52 | $24.10 | $24.32 | $24.32 | 9,044 |
2022-03-24 | $24.42 | $24.60 | $24.19 | $24.56 | $24.56 | 14,202 |
2022-03-23 | $24.54 | $24.71 | $24.16 | $24.42 | $24.42 | 10,423 |
2022-03-22 | $24.15 | $24.82 | $24.15 | $24.60 | $24.60 | 12,603 |
2022-03-21 | $23.79 | $24.36 | $23.79 | $24.23 | $24.23 | 19,235 |
2022-03-18 | $23.26 | $24.12 | $23.26 | $24.08 | $24.08 | 26,203 |
2022-03-17 | $23.22 | $23.75 | $23.22 | $23.60 | $23.60 | 11,771 |
2022-03-16 | $22.36 | $23.19 | $22.36 | $23.19 | $23.19 | 17,614 |
2022-03-15 | $21.62 | $22.27 | $21.62 | $22.27 | $22.27 | 24,442 |
2022-03-14 | $22.42 | $22.51 | $21.76 | $21.80 | $21.80 | 34,318 |
2022-03-11 | $23.32 | $23.51 | $22.62 | $22.68 | $22.68 | 23,804 |
2022-03-10 | $23.43 | $23.43 | $23.01 | $23.31 | $23.31 | 23,244 |
2022-03-09 | $22.94 | $23.66 | $22.94 | $23.57 | $23.57 | 27,755 |
2022-03-08 | $22.30 | $23.32 | $22.27 | $22.72 | $22.72 | 60,001 |
2022-03-07 | $22.50 | $23.01 | $22.50 | $22.51 | $22.51 | 88,719 |
2022-03-04 | $23.51 | $23.65 | $22.92 | $22.94 | $22.94 | 70,852 |
2022-03-03 | $24.49 | $24.49 | $23.67 | $23.74 | $23.74 | 15,648 |
2022-03-02 | $24.09 | $24.48 | $23.92 | $24.48 | $24.48 | 11,686 |
2022-03-01 | $24.50 | $24.50 | $24.00 | $24.12 | $24.12 | 54,063 |
2022-02-28 | $23.99 | $24.40 | $23.62 | $24.33 | $24.33 | 26,223 |
2022-02-25 | $23.80 | $24.00 | $23.30 | $23.91 | $23.91 | 77,700 |
2022-02-24 | $21.97 | $23.58 | $21.87 | $23.50 | $23.50 | 50,283 |
2022-02-23 | $23.50 | $23.66 | $22.80 | $22.86 | $22.86 | 40,986 |
2022-02-22 | $23.63 | $23.93 | $23.41 | $23.46 | $23.46 | 26,503 |
2022-02-18 | $24.35 | $24.35 | $23.80 | $23.98 | $23.98 | 12,976 |
2022-02-17 | $25.14 | $25.14 | $24.25 | $24.32 | $24.32 | 23,476 |
2022-02-16 | $25.14 | $25.25 | $24.83 | $25.08 | $25.08 | 16,860 |
2022-02-15 | $24.94 | $25.23 | $24.66 | $25.14 | $25.14 | 25,865 |
2022-02-14 | $24.25 | $24.69 | $24.12 | $24.24 | $24.24 | 17,211 |
2022-02-11 | $25.12 | $25.56 | $24.42 | $24.53 | $24.53 | 28,868 |
2022-02-10 | $25.00 | $25.85 | $25.00 | $25.22 | $25.22 | 15,284 |
2022-02-09 | $24.86 | $25.45 | $24.86 | $25.45 | $25.45 | 18,703 |
2022-02-08 | $24.48 | $24.76 | $24.19 | $24.65 | $24.65 | 16,138 |
2022-02-07 | $24.45 | $24.95 | $24.41 | $24.55 | $24.55 | 31,786 |
2022-02-04 | $23.75 | $24.77 | $23.75 | $24.48 | $24.48 | 23,305 |
2022-02-03 | $24.67 | $24.67 | $24.04 | $24.04 | $24.04 | 31,622 |
2022-02-02 | $25.65 | $25.73 | $24.78 | $24.92 | $24.92 | 25,149 |
2022-02-01 | $24.86 | $25.58 | $24.86 | $25.54 | $25.54 | 60,092 |
2022-01-31 | $23.75 | $25.09 | $23.75 | $25.09 | $25.09 | 34,810 |
2022-01-28 | $23.26 | $23.92 | $23.01 | $23.82 | $23.82 | 53,042 |
2022-01-27 | $24.34 | $24.34 | $23.29 | $23.37 | $23.37 | 35,913 |
2022-01-26 | $23.89 | $24.99 | $23.79 | $23.90 | $23.90 | 55,967 |
2022-01-25 | $24.00 | $24.34 | $23.71 | $23.98 | $23.98 | 34,212 |
2022-01-24 | $23.96 | $24.55 | $22.92 | $24.44 | $24.44 | 201,072 |
2022-01-21 | $25.50 | $26.08 | $24.90 | $24.90 | $24.90 | 121,104 |
2022-01-20 | $26.13 | $26.40 | $25.61 | $25.67 | $25.67 | 305,296 |
2022-01-19 | $26.50 | $26.61 | $26.06 | $26.07 | $26.07 | 171,657 |
2022-01-18 | $26.97 | $26.97 | $26.54 | $26.57 | $26.57 | 124,452 |
2022-01-14 | $27.02 | $27.46 | $27.02 | $27.42 | $27.42 | 117,755 |
2022-01-13 | $27.83 | $27.99 | $27.21 | $27.21 | $27.21 | 54,676 |
2022-01-12 | $27.77 | $28.23 | $27.63 | $27.74 | $27.74 | 58,142 |
2022-01-11 | $27.19 | $27.83 | $27.19 | $27.79 | $27.79 | 29,779 |
2022-01-10 | $27.27 | $27.56 | $26.74 | $27.26 | $27.26 | 67,500 |
2022-01-07 | $27.65 | $28.00 | $27.51 | $27.63 | $27.63 | 51,309 |
2022-01-06 | $27.74 | $28.29 | $27.55 | $27.78 | $27.78 | 50,256 |
2022-01-05 | $28.52 | $28.70 | $27.83 | $27.90 | $27.90 | 128,917 |
2022-01-04 | $29.05 | $29.15 | $28.46 | $28.66 | $28.66 | 26,705 |
2022-01-03 | $29.00 | $29.20 | $28.64 | $29.11 | $29.11 | 38,932 |
2021-12-31 | $28.39 | $28.74 | $28.14 | $28.53 | $28.53 | 57,226 |
2021-12-30 | $28.25 | $28.76 | $28.25 | $28.46 | $28.46 | 146,296 |
2021-12-29 | $28.54 | $28.54 | $28.15 | $28.30 | $28.30 | 69,517 |
2021-12-28 | $28.71 | $28.85 | $28.50 | $28.57 | $28.47 | 95,204 |
2021-12-27 | $28.73 | $28.83 | $28.38 | $28.78 | $28.68 | 106,353 |
2021-12-23 | $28.42 | $28.49 | $27.92 | $28.43 | $28.33 | 64,415 |
2021-12-22 | $27.74 | $28.07 | $27.57 | $27.96 | $27.87 | 138,995 |
2021-12-21 | $27.30 | $27.90 | $27.18 | $27.86 | $27.77 | 43,279 |
2021-12-20 | $27.78 | $28.26 | $27.18 | $27.31 | $27.22 | 92,731 |
2021-12-17 | $27.22 | $28.07 | $27.22 | $28.04 | $27.95 | 41,623 |
2021-12-16 | $28.41 | $28.43 | $27.60 | $27.73 | $27.64 | 39,449 |
2021-12-15 | $27.56 | $28.10 | $27.25 | $28.05 | $27.96 | 35,783 |
2021-12-14 | $27.50 | $28.07 | $27.41 | $27.73 | $27.64 | 120,646 |
2021-12-13 | $28.52 | $28.67 | $28.08 | $28.21 | $28.12 | 101,942 |
2021-12-10 | $29.12 | $29.12 | $28.65 | $28.73 | $28.63 | 25,724 |
2021-12-09 | $29.17 | $29.47 | $28.78 | $28.79 | $28.69 | 23,716 |
2021-12-08 | $29.03 | $29.56 | $29.03 | $29.47 | $29.37 | 66,350 |
2021-12-07 | $28.29 | $29.13 | $28.29 | $29.01 | $28.91 | 54,748 |
2021-12-06 | $27.60 | $27.80 | $27.05 | $27.68 | $27.59 | 80,181 |
2021-12-03 | $28.34 | $28.49 | $27.42 | $27.59 | $27.50 | 86,028 |
2021-12-02 | $28.28 | $28.62 | $28.01 | $28.30 | $28.20 | 150,874 |
2021-12-01 | $29.06 | $29.48 | $28.31 | $28.40 | $28.30 | 67,135 |
2021-11-30 | $29.12 | $29.15 | $28.45 | $28.74 | $28.64 | 97,908 |
2021-11-29 | $29.00 | $29.30 | $28.95 | $29.13 | $29.03 | 41,000 |
2021-11-26 | $28.93 | $29.21 | $28.75 | $28.85 | $28.75 | 36,995 |
2021-11-24 | $29.06 | $29.54 | $28.91 | $29.54 | $29.44 | 47,022 |
2021-11-23 | $29.63 | $29.85 | $29.18 | $29.36 | $29.26 | 50,324 |
2021-11-22 | $30.48 | $30.51 | $29.81 | $29.94 | $29.84 | 87,571 |
2021-11-19 | $30.35 | $30.61 | $30.35 | $30.38 | $30.28 | 41,698 |
2021-11-18 | $30.80 | $30.91 | $30.37 | $30.48 | $30.38 | 53,497 |
2021-11-17 | $31.03 | $31.25 | $30.83 | $30.87 | $30.77 | 58,637 |
2021-11-16 | $31.29 | $31.38 | $31.04 | $31.13 | $31.03 | 47,453 |
2021-11-15 | $31.44 | $31.61 | $31.14 | $31.25 | $31.14 | 81,707 |
2021-11-12 | $31.34 | $31.56 | $31.30 | $31.50 | $31.39 | 38,404 |
2021-11-11 | $31.20 | $31.49 | $31.19 | $31.40 | $31.29 | 115,920 |
2021-11-10 | $31.33 | $31.69 | $31.00 | $31.12 | $31.02 | 85,095 |
2021-11-09 | $31.95 | $32.06 | $31.72 | $31.91 | $31.80 | 40,500 |
2021-11-08 | $31.43 | $32.01 | $31.43 | $31.95 | $31.84 | 101,580 |
2021-11-05 | $31.93 | $31.99 | $31.52 | $31.78 | $31.67 | 61,081 |
2021-11-04 | $31.74 | $32.00 | $31.70 | $31.89 | $31.78 | 59,578 |
2021-11-03 | $31.42 | $31.70 | $31.25 | $31.70 | $31.59 | 37,826 |
2021-11-02 | $31.51 | $31.65 | $31.37 | $31.55 | $31.44 | 39,905 |
2021-11-01 | $30.49 | $31.50 | $30.49 | $31.46 | $31.35 | 58,111 |
2021-10-29 | $30.67 | $30.88 | $30.37 | $30.84 | $30.74 | 46,664 |
2021-10-28 | $30.27 | $30.73 | $30.27 | $30.62 | $30.52 | 22,122 |
2021-10-27 | $30.73 | $30.81 | $30.32 | $30.35 | $30.25 | 37,149 |
2021-10-26 | $30.81 | $30.98 | $30.62 | $30.74 | $30.64 | 38,151 |
2021-10-25 | $30.05 | $30.80 | $30.05 | $30.69 | $30.59 | 68,987 |
2021-10-22 | $30.48 | $30.48 | $30.03 | $30.15 | $30.04 | 28,472 |
2021-10-21 | $30.40 | $30.50 | $30.32 | $30.50 | $30.40 | 30,083 |
2021-10-20 | $29.94 | $30.31 | $29.83 | $30.28 | $30.18 | 44,558 |
2021-10-19 | $29.92 | $30.26 | $29.71 | $30.24 | $30.14 | 33,377 |
2021-10-18 | $29.62 | $29.91 | $29.28 | $29.84 | $29.74 | 60,586 |
2021-10-15 | $30.07 | $30.15 | $29.94 | $30.04 | $29.94 | 36,599 |
2021-10-14 | $29.98 | $30.10 | $29.76 | $30.06 | $29.96 | 47,919 |
2021-10-13 | $29.32 | $30.00 | $29.32 | $29.98 | $29.88 | 75,681 |
2021-10-12 | $29.20 | $29.58 | $29.16 | $29.41 | $29.31 | 47,396 |
2021-10-11 | $28.88 | $29.35 | $28.83 | $29.11 | $29.01 | 75,710 |
2021-10-08 | $29.18 | $29.18 | $28.91 | $29.05 | $28.95 | 22,556 |
2021-10-07 | $29.00 | $29.35 | $29.00 | $29.20 | $29.10 | 58,788 |
2021-10-06 | $28.69 | $29.21 | $28.35 | $28.72 | $28.62 | 51,727 |
2021-10-05 | $28.54 | $28.97 | $28.54 | $28.81 | $28.71 | 20,253 |
2021-10-04 | $29.15 | $29.25 | $28.60 | $28.70 | $28.60 | 58,174 |
2021-10-01 | $29.38 | $29.40 | $28.96 | $29.32 | $29.22 | 38,708 |
2021-09-30 | $29.16 | $29.48 | $29.04 | $29.27 | $29.17 | 84,777 |
2021-09-29 | $29.80 | $29.90 | $29.26 | $29.31 | $29.21 | 46,721 |
2021-09-28 | $30.13 | $30.13 | $29.53 | $29.64 | $29.54 | 50,759 |
2021-09-27 | $30.15 | $30.44 | $30.15 | $30.38 | $30.28 | 53,649 |
2021-09-24 | $30.39 | $30.53 | $30.30 | $30.48 | $30.38 | 25,539 |
2021-09-23 | $30.15 | $30.70 | $30.14 | $30.64 | $30.54 | 82,742 |
2021-09-22 | $29.66 | $30.23 | $29.66 | $30.09 | $29.99 | 45,650 |
2021-09-21 | $29.81 | $29.99 | $29.63 | $29.98 | $29.88 | 40,215 |
2021-09-20 | $29.82 | $29.92 | $29.40 | $29.48 | $29.38 | 87,627 |
2021-09-17 | $30.15 | $30.39 | $30.10 | $30.39 | $30.29 | 46,873 |
2021-09-16 | $29.90 | $30.43 | $29.85 | $30.31 | $30.21 | 46,679 |
2021-09-15 | $29.92 | $30.15 | $29.90 | $30.13 | $30.03 | 39,449 |
2021-09-14 | $30.23 | $30.42 | $30.01 | $30.03 | $29.93 | 38,955 |
2021-09-13 | $30.63 | $30.63 | $30.03 | $30.24 | $30.14 | 89,579 |
2021-09-10 | $30.84 | $30.84 | $30.44 | $30.44 | $30.34 | 40,843 |
2021-09-09 | $30.63 | $30.80 | $30.59 | $30.64 | $30.54 | 27,863 |
2021-09-08 | $30.72 | $30.95 | $30.44 | $30.61 | $30.51 | 42,112 |
2021-09-07 | $31.00 | $31.20 | $30.86 | $30.91 | $30.81 | 41,678 |
2021-09-03 | $31.00 | $31.21 | $30.94 | $31.03 | $30.93 | 35,274 |
2021-09-02 | $31.19 | $31.25 | $31.03 | $31.10 | $31.00 | 15,738 |
2021-09-01 | $31.00 | $31.25 | $31.00 | $31.10 | $31.00 | 66,381 |
2021-08-31 | $30.74 | $30.99 | $30.67 | $30.96 | $30.86 | 65,381 |
2021-08-30 | $30.64 | $30.97 | $30.62 | $30.90 | $30.80 | 48,088 |
2021-08-27 | $30.08 | $30.68 | $30.08 | $30.57 | $30.47 | 40,011 |
2021-08-26 | $30.18 | $30.46 | $30.13 | $30.18 | $30.08 | 40,181 |
2021-08-25 | $30.12 | $30.50 | $30.12 | $30.25 | $30.14 | 57,871 |
2021-08-24 | $29.70 | $30.20 | $29.66 | $30.13 | $30.03 | 77,677 |
2021-08-23 | $29.01 | $29.82 | $29.01 | $29.70 | $29.60 | 63,955 |
2021-08-20 | $28.69 | $29.15 | $28.67 | $29.08 | $28.98 | 43,233 |
2021-08-19 | $28.66 | $29.05 | $28.65 | $28.75 | $28.65 | 35,604 |
2021-08-18 | $28.80 | $29.37 | $28.80 | $29.01 | $28.91 | 26,419 |
2021-08-17 | $29.05 | $29.22 | $28.65 | $28.85 | $28.75 | 109,070 |
2021-08-16 | $29.73 | $29.85 | $29.28 | $29.39 | $29.29 | 33,117 |
2021-08-13 | $30.03 | $30.14 | $29.97 | $30.04 | $29.94 | 46,464 |
2021-08-12 | $29.94 | $30.18 | $29.84 | $30.09 | $29.99 | 39,405 |
2021-08-11 | $30.21 | $30.21 | $29.70 | $29.82 | $29.72 | 50,665 |
2021-08-10 | $30.18 | $30.43 | $30.00 | $30.04 | $29.94 | 81,235 |
2021-08-09 | $30.00 | $30.20 | $29.80 | $30.14 | $30.04 | 57,629 |
2021-08-06 | $30.02 | $30.14 | $29.83 | $30.04 | $29.94 | 36,510 |
2021-08-05 | $29.93 | $30.20 | $29.90 | $30.14 | $30.04 | 79,539 |
2021-08-04 | $29.94 | $30.33 | $29.80 | $29.96 | $29.86 | 57,058 |
2021-08-03 | $30.24 | $30.29 | $29.86 | $30.14 | $30.04 | 52,071 |
2021-08-02 | $30.31 | $30.55 | $30.20 | $30.29 | $30.19 | 53,734 |
2021-07-30 | $30.07 | $30.32 | $29.78 | $30.15 | $30.05 | 37,305 |
2021-07-29 | $29.82 | $30.28 | $29.76 | $30.17 | $30.07 | 40,704 |
2021-07-28 | $29.58 | $30.00 | $29.23 | $29.94 | $29.84 | 39,436 |
2021-07-27 | $29.72 | $29.74 | $29.12 | $29.47 | $29.37 | 32,837 |
2021-07-26 | $29.73 | $30.00 | $29.65 | $29.75 | $29.65 | 49,236 |
2021-07-23 | $29.93 | $29.93 | $29.63 | $29.83 | $29.73 | 64,380 |
2021-07-22 | $30.13 | $30.25 | $29.71 | $29.95 | $29.85 | 42,032 |
2021-07-21 | $29.54 | $30.13 | $29.54 | $30.12 | $30.02 | 34,780 |
2021-07-20 | $29.09 | $29.69 | $29.00 | $29.52 | $29.42 | 52,886 |
2021-07-19 | $28.95 | $29.15 | $28.52 | $29.04 | $28.94 | 88,744 |
2021-07-16 | $29.99 | $30.26 | $29.41 | $29.42 | $29.32 | 81,021 |
2021-07-15 | $30.11 | $30.29 | $29.53 | $29.74 | $29.64 | 112,239 |
2021-07-14 | $30.82 | $30.98 | $30.28 | $30.35 | $30.25 | 99,429 |
2021-07-13 | $31.16 | $31.23 | $30.80 | $30.87 | $30.77 | 45,423 |
2021-07-12 | $31.22 | $31.47 | $31.07 | $31.17 | $31.07 | 76,230 |
2021-07-09 | $31.01 | $31.33 | $30.91 | $31.29 | $31.18 | 115,664 |
2021-07-08 | $30.90 | $30.98 | $30.43 | $30.90 | $30.80 | 111,092 |
2021-07-07 | $31.69 | $31.96 | $31.24 | $31.40 | $31.29 | 47,895 |
2021-07-06 | $31.73 | $31.92 | $31.53 | $31.72 | $31.61 | 49,418 |
2021-07-02 | $31.87 | $32.06 | $31.57 | $31.80 | $31.69 | 40,365 |
2021-07-01 | $32.09 | $32.29 | $31.62 | $31.92 | $31.81 | 79,413 |
2021-06-30 | $32.16 | $32.28 | $31.89 | $32.05 | $31.94 | 57,628 |
2021-06-29 | $32.44 | $32.70 | $32.33 | $32.43 | $32.32 | 56,406 |
2021-06-28 | $32.40 | $32.68 | $32.33 | $32.53 | $32.42 | 85,322 |
2021-06-25 | $32.31 | $32.47 | $32.17 | $32.43 | $32.32 | 45,186 |
2021-06-24 | $31.99 | $32.28 | $31.99 | $32.24 | $32.13 | 128,577 |
2021-06-23 | $31.66 | $32.00 | $31.66 | $31.89 | $31.78 | 45,341 |
2021-06-22 | $31.46 | $31.70 | $31.25 | $31.64 | $31.53 | 47,194 |
2021-06-21 | $31.32 | $31.67 | $31.19 | $31.53 | $31.42 | 56,173 |
2021-06-18 | $31.82 | $31.85 | $31.36 | $31.49 | $31.38 | 52,590 |
2021-06-17 | $31.65 | $31.91 | $31.45 | $31.85 | $31.74 | 41,272 |
2021-06-16 | $31.52 | $31.84 | $31.42 | $31.68 | $31.57 | 65,650 |
2021-06-15 | $31.91 | $32.00 | $31.46 | $31.54 | $31.43 | 67,438 |
2021-06-14 | $31.78 | $32.04 | $31.73 | $31.96 | $31.85 | 110,275 |
2021-06-11 | $31.26 | $31.65 | $31.20 | $31.52 | $31.41 | 79,486 |
2021-06-10 | $31.28 | $31.53 | $31.02 | $31.41 | $31.30 | 397,402 |
2021-06-09 | $31.46 | $31.63 | $31.21 | $31.27 | $31.16 | 245,398 |
2021-06-08 | $31.29 | $31.68 | $31.27 | $31.47 | $31.36 | 66,904 |
2021-06-07 | $31.32 | $31.63 | $31.23 | $31.54 | $31.43 | 56,394 |
2021-06-04 | $30.76 | $31.21 | $30.74 | $31.17 | $31.07 | 33,857 |
2021-06-03 | $30.62 | $30.96 | $30.56 | $30.74 | $30.64 | 51,134 |
2021-06-02 | $31.05 | $31.17 | $30.80 | $31.09 | $30.99 | 61,950 |
2021-06-01 | $31.25 | $31.25 | $30.69 | $31.05 | $30.95 | 76,637 |
2021-05-28 | $31.22 | $31.49 | $31.10 | $31.17 | $31.07 | 37,832 |
2021-05-27 | $31.00 | $31.18 | $30.76 | $31.14 | $31.04 | 40,122 |
2021-05-26 | $30.61 | $31.01 | $30.50 | $30.98 | $30.88 | 41,316 |
2021-05-25 | $31.01 | $31.01 | $30.50 | $30.61 | $30.51 | 43,855 |
2021-05-24 | $30.74 | $30.99 | $30.64 | $30.88 | $30.78 | 69,968 |
2021-05-21 | $30.94 | $30.99 | $30.55 | $30.65 | $30.55 | 76,754 |
2021-05-20 | $29.99 | $30.72 | $29.99 | $30.72 | $30.62 | 92,680 |
2021-05-19 | $29.55 | $29.94 | $29.14 | $29.91 | $29.81 | 127,424 |
2021-05-18 | $29.39 | $30.11 | $29.26 | $29.88 | $29.78 | 79,414 |
2021-05-17 | $29.50 | $29.57 | $29.21 | $29.56 | $29.46 | 111,787 |
2021-05-14 | $28.90 | $29.67 | $28.85 | $29.67 | $29.57 | 129,511 |
2021-05-13 | $28.99 | $29.41 | $28.51 | $28.67 | $28.57 | 265,983 |
2021-05-12 | $29.00 | $29.56 | $28.96 | $28.96 | $28.86 | 180,131 |
2021-05-11 | $28.81 | $29.72 | $28.26 | $29.50 | $29.40 | 266,112 |
2021-05-10 | $30.68 | $30.68 | $29.85 | $29.92 | $29.82 | 186,651 |
2021-05-07 | $30.28 | $30.85 | $30.25 | $30.70 | $30.60 | 180,311 |
2021-05-06 | $30.85 | $30.85 | $30.08 | $30.35 | $30.25 | 161,989 |
2021-05-05 | $31.02 | $31.27 | $30.72 | $30.85 | $30.75 | 55,277 |
2021-05-04 | $31.66 | $31.66 | $30.70 | $30.99 | $30.89 | 135,577 |
2021-05-03 | $32.35 | $32.35 | $31.60 | $31.76 | $31.65 | 147,151 |
2021-04-30 | $32.02 | $32.25 | $31.71 | $32.05 | $31.94 | 66,096 |
2021-04-29 | $32.44 | $32.64 | $31.97 | $32.36 | $32.25 | 82,635 |
2021-04-28 | $32.14 | $32.35 | $32.00 | $32.35 | $32.24 | 82,165 |
2021-04-27 | $32.59 | $32.80 | $32.30 | $32.39 | $32.28 | 57,466 |
2021-04-26 | $32.00 | $32.49 | $31.98 | $32.40 | $32.29 | 117,192 |
2021-04-23 | $31.55 | $32.00 | $31.31 | $32.00 | $31.89 | 69,614 |
2021-04-22 | $31.73 | $32.00 | $31.39 | $31.61 | $31.50 | 108,374 |
2021-04-21 | $30.69 | $31.68 | $30.66 | $31.68 | $31.57 | 118,404 |
2021-04-20 | $31.06 | $31.31 | $30.60 | $30.99 | $30.89 | 271,546 |
2021-04-19 | $31.66 | $31.70 | $30.91 | $31.20 | $31.09 | 180,567 |
2021-04-16 | $32.00 | $32.02 | $31.70 | $31.96 | $31.85 | 175,045 |
2021-04-15 | $31.93 | $32.20 | $31.80 | $32.05 | $31.94 | 218,730 |
2021-04-14 | $32.20 | $32.31 | $31.81 | $31.93 | $31.82 | 174,713 |
2021-04-13 | $31.69 | $32.04 | $31.56 | $32.04 | $31.93 | 216,036 |
2021-04-12 | $32.15 | $32.22 | $31.80 | $32.03 | $31.92 | 89,579 |
2021-04-09 | $32.30 | $32.34 | $32.05 | $32.34 | $32.23 | 100,702 |
2021-04-08 | $32.00 | $32.45 | $32.00 | $32.27 | $32.16 | 155,941 |
2021-04-07 | $32.31 | $32.46 | $31.77 | $32.14 | $32.03 | 131,573 |
2021-04-06 | $32.24 | $32.49 | $32.00 | $32.24 | $32.13 | 151,721 |
2021-04-05 | $32.48 | $32.50 | $32.10 | $32.32 | $32.21 | 245,089 |
2021-04-01 | $31.93 | $32.13 | $31.74 | $31.90 | $31.79 | 162,238 |
2021-03-31 | $31.00 | $31.56 | $30.78 | $31.45 | $31.34 | 270,212 |
2021-03-30 | $30.64 | $30.87 | $30.29 | $30.82 | $30.72 | 210,930 |
2021-03-29 | $31.10 | $31.26 | $30.52 | $30.79 | $30.69 | 135,960 |
2021-03-26 | $30.71 | $31.21 | $30.52 | $31.14 | $31.04 | 144,024 |
2021-03-25 | $30.67 | $31.00 | $30.16 | $30.89 | $30.79 | 199,221 |
2021-03-24 | $32.08 | $32.11 | $31.00 | $31.16 | $31.06 | 382,904 |
2021-03-23 | $32.69 | $32.92 | $31.63 | $31.95 | $31.84 | 205,661 |
2021-03-22 | $32.86 | $33.00 | $32.51 | $32.73 | $32.62 | 219,037 |
2021-03-19 | $31.94 | $32.50 | $31.79 | $32.50 | $32.39 | 118,362 |
2021-03-18 | $32.72 | $32.80 | $32.00 | $32.34 | $32.23 | 385,671 |
2021-03-17 | $32.29 | $33.21 | $32.10 | $33.21 | $33.10 | 105,164 |
2021-03-16 | $33.44 | $33.63 | $32.63 | $32.94 | $32.83 | 195,661 |
2021-03-15 | $32.65 | $33.23 | $32.65 | $33.23 | $33.12 | 199,504 |
2021-03-12 | $32.46 | $32.82 | $32.15 | $32.82 | $32.71 | 199,638 |
2021-03-11 | $32.13 | $32.81 | $32.13 | $32.79 | $32.68 | 428,847 |
2021-03-10 | $31.95 | $32.31 | $31.40 | $31.60 | $31.49 | 303,916 |
2021-03-09 | $31.00 | $31.69 | $30.95 | $31.69 | $31.58 | 518,485 |
2021-03-08 | $30.85 | $31.20 | $30.13 | $30.27 | $30.17 | 422,872 |
2021-03-05 | $31.02 | $31.85 | $28.89 | $30.87 | $30.77 | 740,149 |
2021-03-04 | $32.27 | $32.53 | $30.33 | $31.09 | $30.99 | 713,920 |
2021-03-03 | $33.91 | $33.91 | $32.46 | $32.56 | $32.45 | 395,609 |
2021-03-02 | $34.04 | $34.20 | $33.50 | $33.65 | $33.54 | 269,471 |
2021-03-01 | $33.82 | $34.24 | $33.71 | $34.12 | $34.01 | 336,783 |
2021-02-26 | $33.14 | $33.44 | $32.25 | $32.73 | $32.62 | 436,709 |
2021-02-25 | $34.85 | $34.90 | $32.91 | $33.17 | $33.05 | 555,604 |
2021-02-24 | $34.60 | $34.88 | $34.01 | $34.86 | $34.74 | 391,645 |
2021-02-23 | $34.00 | $34.47 | $32.59 | $34.17 | $34.05 | 933,156 |
2021-02-22 | $36.42 | $36.57 | $35.40 | $35.57 | $35.45 | 609,389 |
2021-02-19 | $37.20 | $37.37 | $36.52 | $36.69 | $36.57 | 523,974 |
2021-02-18 | $36.71 | $36.75 | $35.75 | $36.14 | $36.02 | 568,674 |
2021-02-17 | $37.87 | $38.00 | $36.70 | $37.49 | $37.36 | 743,727 |
2021-02-16 | $38.44 | $38.59 | $37.90 | $38.03 | $37.90 | 1,212,058 |
2021-02-12 | $37.74 | $38.20 | $37.50 | $37.98 | $37.85 | 624,251 |
2021-02-11 | $38.10 | $38.31 | $37.10 | $37.55 | $37.42 | 1,012,235 |
2021-02-10 | $38.54 | $38.77 | $37.27 | $37.68 | $37.55 | 1,223,803 |
2021-02-09 | $37.74 | $38.09 | $37.32 | $37.86 | $37.73 | 1,353,860 |
2021-02-08 | $36.28 | $36.76 | $35.77 | $36.70 | $36.58 | 1,265,736 |
2021-02-05 | $35.00 | $35.14 | $34.51 | $35.09 | $34.97 | 523,115 |
2021-02-04 | $34.19 | $34.49 | $33.91 | $34.31 | $34.19 | 296,175 |
2021-02-03 | $34.19 | $34.19 | $33.68 | $33.90 | $33.79 | 346,579 |
2021-02-02 | $33.82 | $33.94 | $33.30 | $33.69 | $33.58 | 416,107 |
2021-02-01 | $32.83 | $33.14 | $32.50 | $33.09 | $32.98 | 275,696 |
2021-01-29 | $32.98 | $33.25 | $32.27 | $32.53 | $32.42 | 216,635 |
2021-01-28 | $33.01 | $33.34 | $32.59 | $33.02 | $32.91 | 228,777 |
2021-01-27 | $33.55 | $33.83 | $32.97 | $33.11 | $33.00 | 340,981 |
2021-01-26 | $33.91 | $33.95 | $33.60 | $33.84 | $33.73 | 387,344 |
2021-01-25 | $33.65 | $33.82 | $32.85 | $33.48 | $33.37 | 450,945 |
2021-01-22 | $32.69 | $33.02 | $32.55 | $33.02 | $32.91 | 195,875 |
2021-01-21 | $33.68 | $33.68 | $32.76 | $32.81 | $32.70 | 356,196 |
2021-01-20 | $34.28 | $34.28 | $33.45 | $33.60 | $33.49 | 484,824 |
2021-01-19 | $33.90 | $33.90 | $33.27 | $33.73 | $33.62 | 414,497 |
2021-01-15 | $32.63 | $32.77 | $32.00 | $32.40 | $32.29 | 339,286 |
2021-01-14 | $32.22 | $32.65 | $32.10 | $32.60 | $32.49 | 273,421 |
2021-01-13 | $32.33 | $32.46 | $32.06 | $32.18 | $32.07 | 149,124 |
2021-01-12 | $32.20 | $32.25 | $31.84 | $32.05 | $31.94 | 185,237 |
2021-01-11 | $31.70 | $31.88 | $31.30 | $31.84 | $31.73 | 574,408 |
2021-01-08 | $31.81 | $31.81 | $31.10 | $31.53 | $31.42 | 184,417 |
2021-01-07 | $30.44 | $31.48 | $30.24 | $31.42 | $31.31 | 145,099 |
2021-01-06 | $29.99 | $30.30 | $29.57 | $29.94 | $29.84 | 104,779 |
2021-01-05 | $29.52 | $29.90 | $29.52 | $29.88 | $29.78 | 77,080 |
2021-01-04 | $30.05 | $30.26 | $29.30 | $29.63 | $29.53 | 131,895 |
2020-12-31 | $29.87 | $29.87 | $29.54 | $29.68 | $29.58 | 49,050 |
2020-12-30 | $29.32 | $29.91 | $29.32 | $29.74 | $29.64 | 54,811 |
2020-12-29 | $30.07 | $30.26 | $29.33 | $29.43 | $29.33 | 95,500 |
2020-12-28 | $31.22 | $31.22 | $30.00 | $30.05 | $29.95 | 122,034 |
2020-12-24 | $30.74 | $30.76 | $29.88 | $30.10 | $30.00 | 68,932 |
2020-12-23 | $30.09 | $30.50 | $30.01 | $30.20 | $30.10 | 128,509 |
2020-12-22 | $29.38 | $30.00 | $29.37 | $29.83 | $29.73 | 145,377 |
2020-12-21 | $29.09 | $29.49 | $28.75 | $29.29 | $29.19 | 126,588 |
2020-12-18 | $29.13 | $29.46 | $28.90 | $29.35 | $29.25 | 91,756 |
2020-12-17 | $28.89 | $29.07 | $28.72 | $28.94 | $28.84 | 66,436 |
2020-12-16 | $29.21 | $29.21 | $28.64 | $28.72 | $28.62 | 86,624 |
2020-12-15 | $29.09 | $29.16 | $28.83 | $29.03 | $28.93 | 44,230 |
2020-12-14 | $28.83 | $29.21 | $28.82 | $29.00 | $28.90 | 94,577 |
2020-12-11 | $28.77 | $29.00 | $28.54 | $28.64 | $28.54 | 68,719 |
2020-12-10 | $28.39 | $29.08 | $28.37 | $28.82 | $28.72 | 62,203 |
2020-12-09 | $29.21 | $29.23 | $28.26 | $28.45 | $28.35 | 52,208 |
2020-12-08 | $29.18 | $29.32 | $28.80 | $29.10 | $29.00 | 65,473 |
2020-12-07 | $28.62 | $29.02 | $28.41 | $28.74 | $28.64 | 98,389 |
2020-12-04 | $28.07 | $28.40 | $27.88 | $28.29 | $28.19 | 47,972 |
2020-12-03 | $27.53 | $27.89 | $27.53 | $27.86 | $27.77 | 24,751 |
2020-12-02 | $27.50 | $27.77 | $27.23 | $27.45 | $27.36 | 26,851 |
2020-12-01 | $27.74 | $27.97 | $27.50 | $27.60 | $27.51 | 33,800 |
2020-11-30 | $27.48 | $27.75 | $27.16 | $27.48 | $27.39 | 39,690 |
2020-11-27 | $27.54 | $27.88 | $27.50 | $27.82 | $27.72 | 26,944 |
2020-11-25 | $27.09 | $27.29 | $27.02 | $27.26 | $27.16 | 15,126 |
2020-11-24 | $27.14 | $27.18 | $26.85 | $27.05 | $26.96 | 36,553 |
2020-11-23 | $26.58 | $27.05 | $26.58 | $27.01 | $26.92 | 45,838 |
2020-11-20 | $26.48 | $26.67 | $26.43 | $26.58 | $26.49 | 24,314 |
2020-11-19 | $26.35 | $26.72 | $26.27 | $26.61 | $26.52 | 18,203 |
2020-11-18 | $26.46 | $26.80 | $26.40 | $26.40 | $26.31 | 31,955 |
2020-11-17 | $25.96 | $26.40 | $25.90 | $26.20 | $26.11 | 33,245 |
2020-11-16 | $26.23 | $26.57 | $26.01 | $26.18 | $26.09 | 18,049 |
2020-11-13 | $25.80 | $26.00 | $25.80 | $26.00 | $25.91 | 19,245 |
2020-11-12 | $25.98 | $25.99 | $25.61 | $25.66 | $25.57 | 17,077 |
2020-11-11 | $25.62 | $25.82 | $25.60 | $25.82 | $25.73 | 27,394 |
2020-11-10 | $25.47 | $25.58 | $25.09 | $25.42 | $25.33 | 31,104 |
2020-11-09 | $26.09 | $26.11 | $25.50 | $25.50 | $25.41 | 29,978 |
2020-11-06 | $25.86 | $25.86 | $25.55 | $25.70 | $25.61 | 61,700 |
2020-11-05 | $25.68 | $26.11 | $25.68 | $25.94 | $25.85 | 67,764 |
2020-11-04 | $25.03 | $25.45 | $24.86 | $25.43 | $25.34 | 25,708 |
2020-11-03 | $24.69 | $25.02 | $24.43 | $24.84 | $24.76 | 13,666 |
2020-11-02 | $24.74 | $24.87 | $24.19 | $24.48 | $24.39 | 25,423 |
2020-10-30 | $24.33 | $24.63 | $24.22 | $24.32 | $24.24 | 25,665 |
2020-10-29 | $24.55 | $25.01 | $24.46 | $24.72 | $24.64 | 11,207 |
2020-10-28 | $25.43 | $25.43 | $24.55 | $24.56 | $24.48 | 20,982 |
2020-10-27 | $25.70 | $25.70 | $24.87 | $25.42 | $25.33 | 88,065 |
2020-10-26 | $25.80 | $26.30 | $25.29 | $25.55 | $25.46 | 100,081 |
2020-10-23 | $26.53 | $26.66 | $25.88 | $25.92 | $25.83 | 19,263 |
2020-10-22 | $26.72 | $26.72 | $26.20 | $26.43 | $26.34 | 22,713 |
2020-10-21 | $26.82 | $26.99 | $26.47 | $26.47 | $26.38 | 20,873 |
2020-10-20 | $27.39 | $27.39 | $26.81 | $26.94 | $26.84 | 22,378 |
2020-10-19 | $27.32 | $27.54 | $26.65 | $26.78 | $26.69 | 33,918 |
2020-10-16 | $27.15 | $27.21 | $26.81 | $26.81 | $26.72 | 19,281 |
2020-10-15 | $26.64 | $26.77 | $26.30 | $26.72 | $26.63 | 28,859 |
2020-10-14 | $27.03 | $27.72 | $26.74 | $26.82 | $26.73 | 26,518 |
2020-10-13 | $26.81 | $27.21 | $26.54 | $27.00 | $26.91 | 61,107 |
2020-10-12 | $27.18 | $27.18 | $26.68 | $26.84 | $26.75 | 25,962 |
2020-10-09 | $26.63 | $26.99 | $26.51 | $26.83 | $26.74 | 41,494 |
2020-10-08 | $26.22 | $26.50 | $26.16 | $26.42 | $26.33 | 18,966 |
2020-10-07 | $25.84 | $26.18 | $25.71 | $26.08 | $25.99 | 43,097 |
2020-10-06 | $25.83 | $26.07 | $25.53 | $25.68 | $25.59 | 13,827 |
2020-10-05 | $25.55 | $25.93 | $25.54 | $25.86 | $25.77 | 9,632 |
2020-10-02 | $25.40 | $25.43 | $25.03 | $25.11 | $25.03 | 9,410 |
2020-10-01 | $25.23 | $25.54 | $25.20 | $25.38 | $25.29 | 29,848 |
2020-09-30 | $25.00 | $25.40 | $25.00 | $25.11 | $25.03 | 46,908 |
2020-09-29 | $24.78 | $24.97 | $24.72 | $24.84 | $24.76 | 9,591 |
2020-09-28 | $24.73 | $24.97 | $24.59 | $24.59 | $24.51 | 19,051 |
2020-09-25 | $23.70 | $24.79 | $23.70 | $24.63 | $24.55 | 24,372 |
2020-09-24 | $24.52 | $24.52 | $23.96 | $24.17 | $24.09 | 32,069 |
2020-09-23 | $25.07 | $25.07 | $24.50 | $24.51 | $24.43 | 8,949 |
2020-09-22 | $25.31 | $25.38 | $24.75 | $25.19 | $25.10 | 14,575 |
2020-09-21 | $25.07 | $25.17 | $24.47 | $24.90 | $24.82 | 37,322 |
2020-09-18 | $25.59 | $25.74 | $25.31 | $25.51 | $25.42 | 22,122 |
2020-09-17 | $25.00 | $25.59 | $25.00 | $25.39 | $25.30 | 44,414 |
2020-09-16 | $25.41 | $25.59 | $25.25 | $25.36 | $25.27 | 42,302 |
2020-09-15 | $25.56 | $25.56 | $25.12 | $25.26 | $25.17 | 21,524 |
2020-09-14 | $25.03 | $25.03 | $24.78 | $24.86 | $24.77 | 15,300 |
2020-09-11 | $25.01 | $25.01 | $24.08 | $24.20 | $24.12 | 29,663 |
2020-09-10 | $24.73 | $24.89 | $24.35 | $24.42 | $24.33 | 26,335 |
2020-09-09 | $24.11 | $24.90 | $24.11 | $24.88 | $24.80 | 11,719 |
2020-09-08 | $24.13 | $24.63 | $23.96 | $24.37 | $24.28 | 15,003 |
2020-09-04 | $24.99 | $24.99 | $23.66 | $24.42 | $24.34 | 28,960 |
2020-09-03 | $25.29 | $25.63 | $24.70 | $24.75 | $24.67 | 29,350 |
2020-09-02 | $25.85 | $26.05 | $25.58 | $25.97 | $25.88 | 27,056 |
2020-09-01 | $26.35 | $26.35 | $25.52 | $25.61 | $25.52 | 859,838 |
2020-08-31 | $26.07 | $26.23 | $25.90 | $26.21 | $26.12 | 24,076 |
2020-08-28 | $25.87 | $26.22 | $25.85 | $26.11 | $26.02 | 11,314 |
2020-08-27 | $26.44 | $26.44 | $25.80 | $25.85 | $25.76 | 16,803 |
2020-08-26 | $26.15 | $26.36 | $26.06 | $26.20 | $26.11 | 13,261 |
2020-08-25 | $26.15 | $26.20 | $25.86 | $26.02 | $25.93 | 11,321 |
2020-08-24 | $26.49 | $26.61 | $25.79 | $25.82 | $25.73 | 15,438 |
2020-08-21 | $25.87 | $26.09 | $25.87 | $25.98 | $25.89 | 15,583 |
2020-08-20 | $26.10 | $26.40 | $25.98 | $26.18 | $26.09 | 21,515 |
2020-08-19 | $26.40 | $26.40 | $26.25 | $26.33 | $26.24 | 17,347 |
2020-08-18 | $26.45 | $26.52 | $26.25 | $26.34 | $26.25 | 15,972 |
2020-08-17 | $26.02 | $26.59 | $26.02 | $26.46 | $26.37 | 16,092 |
2020-08-14 | $26.22 | $26.25 | $26.00 | $26.12 | $26.03 | 40,532 |
2020-08-13 | $26.01 | $26.24 | $25.92 | $26.18 | $26.09 | 14,813 |
2020-08-12 | $25.86 | $26.02 | $25.82 | $25.94 | $25.85 | 9,937 |
2020-08-11 | $26.15 | $26.21 | $25.77 | $25.88 | $25.79 | 12,666 |
2020-08-10 | $26.13 | $26.18 | $25.79 | $25.94 | $25.85 | 19,804 |
2020-08-07 | $25.88 | $26.13 | $25.63 | $25.76 | $25.67 | 10,340 |
2020-08-06 | $26.00 | $26.05 | $25.71 | $26.01 | $25.92 | 11,975 |
2020-08-05 | $26.12 | $26.25 | $25.91 | $26.14 | $26.05 | 13,752 |
2020-08-04 | $25.79 | $25.80 | $25.59 | $25.80 | $25.71 | 15,571 |
2020-08-03 | $25.35 | $25.92 | $25.34 | $25.85 | $25.76 | 9,479 |
2020-07-31 | $25.41 | $25.41 | $24.74 | $25.05 | $24.96 | 9,532 |
2020-07-30 | $24.67 | $25.11 | $24.53 | $24.98 | $24.89 | 10,140 |
2020-07-29 | $25.05 | $25.11 | $24.72 | $25.02 | $24.93 | 5,987 |
2020-07-28 | $25.21 | $25.29 | $25.03 | $25.08 | $25.00 | 7,939 |
2020-07-27 | $25.00 | $25.33 | $25.00 | $25.15 | $25.07 | 11,263 |
2020-07-24 | $25.16 | $25.24 | $24.73 | $25.00 | $24.92 | 10,398 |
2020-07-23 | $25.64 | $25.86 | $25.13 | $25.22 | $25.14 | 12,726 |
2020-07-22 | $25.65 | $25.89 | $25.57 | $25.64 | $25.55 | 7,852 |
2020-07-21 | $26.04 | $26.06 | $25.34 | $25.61 | $25.52 | 20,250 |
2020-07-20 | $26.32 | $26.57 | $25.34 | $25.93 | $25.84 | 21,109 |
2020-07-17 | $25.06 | $25.32 | $24.87 | $25.30 | $25.21 | 7,925 |
2020-07-16 | $25.03 | $25.03 | $24.69 | $24.91 | $24.82 | 7,434 |
2020-07-15 | $25.02 | $25.29 | $24.66 | $25.22 | $25.13 | 10,628 |
2020-07-14 | $24.17 | $24.70 | $23.93 | $24.54 | $24.45 | 18,608 |
2020-07-13 | $24.55 | $24.93 | $24.00 | $24.00 | $23.92 | 21,098 |
2020-07-10 | $24.15 | $24.33 | $24.06 | $24.11 | $24.03 | 13,500 |
2020-07-09 | $24.35 | $24.52 | $24.08 | $24.39 | $24.31 | 8,243 |
2020-07-08 | $24.15 | $24.50 | $24.15 | $24.24 | $24.16 | 33,772 |
2020-07-07 | $24.43 | $24.75 | $24.31 | $24.37 | $24.29 | 9,825 |
2020-07-06 | $24.79 | $24.79 | $24.27 | $24.50 | $24.42 | 21,976 |
2020-07-02 | $24.30 | $24.46 | $24.00 | $24.21 | $24.13 | 13,370 |
2020-07-01 | $24.02 | $24.19 | $23.83 | $24.05 | $23.97 | 22,614 |
2020-06-30 | $23.53 | $24.03 | $23.52 | $23.92 | $23.83 | 9,336 |
2020-06-29 | $23.90 | $24.03 | $23.33 | $23.63 | $23.55 | 16,864 |
2020-06-26 | $24.40 | $24.46 | $24.00 | $24.14 | $24.06 | 7,540 |
2020-06-25 | $24.30 | $24.40 | $24.19 | $24.40 | $24.32 | 7,000 |
2020-06-24 | $24.72 | $24.95 | $23.91 | $24.31 | $24.23 | 19,065 |
2020-06-23 | $24.50 | $25.35 | $24.09 | $25.12 | $25.04 | 427,635 |
2020-06-22 | $25.32 | $26.40 | $24.43 | $24.83 | $24.75 | 471,269 |
2020-06-19 | $25.00 | $25.12 | $24.65 | $24.81 | $24.73 | 20,469 |
2020-06-18 | $24.53 | $24.84 | $24.53 | $24.73 | $24.65 | 6,418 |
2020-06-17 | $24.77 | $24.78 | $24.47 | $24.57 | $24.49 | 13,200 |
2020-06-16 | $24.92 | $24.97 | $24.64 | $24.65 | $24.57 | 24,562 |
2020-06-15 | $23.54 | $24.34 | $23.54 | $24.28 | $24.20 | 9,982 |
2020-06-12 | $23.73 | $24.21 | $23.42 | $23.68 | $23.60 | 4,438 |
2020-06-11 | $25.00 | $25.00 | $23.45 | $23.47 | $23.39 | 20,190 |
2020-06-10 | $24.96 | $25.01 | $24.78 | $24.85 | $24.77 | 8,306 |
2020-06-09 | $24.83 | $24.93 | $24.70 | $24.72 | $24.63 | 4,001 |
2020-06-08 | $24.81 | $24.94 | $24.48 | $24.89 | $24.81 | 8,869 |
2020-06-05 | $24.81 | $24.81 | $24.35 | $24.36 | $24.28 | 5,499 |
2020-06-04 | $24.68 | $24.82 | $24.25 | $24.25 | $24.16 | 12,224 |
2020-06-03 | $24.62 | $24.72 | $24.51 | $24.65 | $24.56 | 10,973 |
2020-06-02 | $24.22 | $24.47 | $24.07 | $24.44 | $24.36 | 7,141 |
2020-06-01 | $23.74 | $24.15 | $23.74 | $24.15 | $24.07 | 5,134 |
2020-05-29 | $23.37 | $23.76 | $23.37 | $23.76 | $23.68 | 2,700 |
2020-05-28 | $23.84 | $23.95 | $23.36 | $23.46 | $23.38 | 8,808 |
2020-05-27 | $24.06 | $24.06 | $23.16 | $23.62 | $23.54 | 7,294 |
2020-05-26 | $24.66 | $24.66 | $23.70 | $23.78 | $23.70 | 12,097 |
2020-05-22 | $23.28 | $23.49 | $23.16 | $23.40 | $23.33 | 5,080 |
2020-05-21 | $23.48 | $23.51 | $22.94 | $23.34 | $23.26 | 29,200 |
2020-05-20 | $23.66 | $23.66 | $23.25 | $23.42 | $23.34 | 6,371 |
2020-05-19 | $22.66 | $23.10 | $22.66 | $22.98 | $22.90 | 4,173 |
2020-05-18 | $22.56 | $22.78 | $22.40 | $22.73 | $22.65 | 10,857 |
2020-05-15 | $21.50 | $21.82 | $21.50 | $21.82 | $21.75 | 2,657 |
2020-05-14 | $21.45 | $21.55 | $21.06 | $21.55 | $21.47 | 14,859 |
2020-05-13 | $22.58 | $22.58 | $21.44 | $21.69 | $21.62 | 17,590 |
2020-05-12 | $22.82 | $22.95 | $22.42 | $22.42 | $22.34 | 40,783 |
2020-05-11 | $22.39 | $22.84 | $22.39 | $22.82 | $22.74 | 10,364 |
2020-05-08 | $22.18 | $22.50 | $22.07 | $22.46 | $22.38 | 2,225 |
2020-05-07 | $22.06 | $22.18 | $21.94 | $21.97 | $21.90 | 4,094 |
2020-05-06 | $21.55 | $21.75 | $21.43 | $21.65 | $21.57 | 5,349 |
2020-05-05 | $21.30 | $21.88 | $21.30 | $21.49 | $21.42 | 5,725 |
2020-05-04 | $20.97 | $21.17 | $20.76 | $21.17 | $21.10 | 6,541 |
2020-05-01 | $21.51 | $21.62 | $20.90 | $21.02 | $20.95 | 4,269 |
2020-04-30 | $22.10 | $22.29 | $21.75 | $21.95 | $21.87 | 14,862 |
2020-04-29 | $21.84 | $22.60 | $21.84 | $22.41 | $22.33 | 14,042 |
2020-04-28 | $23.50 | $23.50 | $21.30 | $21.65 | $21.58 | 9,566 |
2020-04-27 | $21.31 | $21.88 | $21.22 | $21.80 | $21.73 | 8,584 |
2020-04-24 | $20.68 | $20.68 | $20.44 | $20.60 | $20.53 | 9,219 |
2020-04-23 | $20.57 | $20.58 | $20.39 | $20.47 | $20.40 | 3,200 |
2020-04-22 | $20.22 | $20.50 | $20.22 | $20.25 | $20.18 | 4,000 |
2020-04-21 | $20.38 | $20.44 | $19.73 | $19.89 | $19.82 | 2,492 |
2020-04-20 | $20.41 | $20.97 | $20.41 | $20.64 | $20.57 | 12,300 |
2020-04-17 | $20.40 | $20.40 | $20.13 | $20.29 | $20.22 | 3,237 |
2020-04-16 | $19.93 | $19.93 | $19.72 | $19.85 | $19.78 | 4,681 |
2020-04-15 | $19.56 | $19.75 | $19.39 | $19.65 | $19.58 | 1,389 |
2020-04-14 | $20.00 | $20.14 | $19.57 | $19.88 | $19.82 | 4,411 |
2020-04-13 | $19.33 | $19.49 | $19.24 | $19.34 | $19.27 | 3,000 |
2020-04-09 | $19.38 | $19.43 | $18.98 | $19.43 | $19.36 | 3,700 |
2020-04-08 | $18.42 | $19.01 | $18.07 | $18.86 | $18.79 | 7,685 |
2020-04-07 | $18.24 | $18.94 | $17.97 | $18.41 | $18.34 | 3,899 |
2020-04-06 | $17.53 | $18.02 | $17.53 | $17.83 | $17.77 | 1,200 |
2020-04-03 | $16.96 | $16.96 | $16.56 | $16.74 | $16.68 | 5,599 |
2020-04-02 | $16.94 | $16.94 | $16.75 | $16.80 | $16.74 | 1,400 |
2020-04-01 | $16.85 | $17.05 | $16.69 | $16.74 | $16.68 | 3,140 |
2020-03-31 | $17.10 | $17.65 | $17.10 | $17.35 | $17.29 | 7,609 |
2020-03-30 | $17.21 | $17.34 | $17.07 | $17.29 | $17.23 | 2,088 |
2020-03-27 | $16.81 | $17.24 | $16.81 | $17.24 | $17.18 | 7,696 |
2020-03-26 | $17.35 | $17.68 | $17.24 | $17.49 | $17.43 | 10,400 |
2020-03-25 | $16.33 | $17.05 | $16.33 | $16.97 | $16.91 | 2,930 |
2020-03-24 | $16.62 | $16.81 | $16.04 | $16.81 | $16.75 | 9,971 |
2020-03-23 | $14.41 | $15.28 | $14.41 | $15.22 | $15.16 | 3,801 |
2020-03-20 | $15.87 | $16.04 | $14.97 | $14.97 | $14.92 | 5,629 |
2020-03-19 | $14.53 | $15.60 | $14.49 | $15.58 | $15.53 | 9,947 |
2020-03-18 | $14.29 | $14.97 | $14.00 | $14.00 | $13.95 | 19,269 |
2020-03-17 | $14.19 | $15.60 | $14.19 | $15.32 | $15.27 | 18,965 |
2020-03-16 | $14.73 | $16.10 | $14.58 | $14.95 | $14.90 | 14,205 |
2020-03-13 | $17.10 | $17.59 | $16.14 | $16.52 | $16.47 | 6,739 |
2020-03-12 | $16.98 | $17.29 | $15.39 | $15.85 | $15.80 | 10,422 |
2020-03-11 | $18.53 | $19.51 | $18.04 | $18.21 | $18.15 | 11,194 |
2020-03-10 | $19.21 | $19.31 | $18.90 | $19.18 | $19.12 | 9,703 |
2020-03-09 | $19.59 | $19.59 | $18.62 | $18.85 | $18.79 | 23,485 |
2020-03-06 | $20.39 | $20.76 | $20.36 | $20.40 | $20.33 | 4,417 |
2020-03-05 | $20.85 | $21.14 | $20.54 | $20.80 | $20.73 | 6,855 |
2020-03-04 | $21.44 | $21.52 | $21.25 | $21.52 | $21.45 | 3,136 |
2020-03-03 | $21.77 | $21.88 | $21.17 | $21.28 | $21.21 | 6,640 |
2020-03-02 | $21.42 | $21.73 | $21.30 | $21.63 | $21.56 | 9,167 |
2020-02-28 | $20.69 | $21.35 | $20.60 | $21.35 | $21.28 | 14,379 |
2020-02-27 | $22.06 | $22.38 | $21.34 | $21.65 | $21.58 | 11,564 |
2020-02-26 | $22.61 | $22.71 | $22.37 | $22.37 | $22.29 | 4,013 |
2020-02-25 | $23.23 | $23.23 | $22.35 | $22.39 | $22.31 | 22,673 |
2020-02-24 | $24.86 | $24.86 | $22.93 | $23.18 | $23.10 | 16,717 |
2020-02-21 | $24.33 | $24.33 | $24.05 | $24.12 | $24.03 | 5,866 |
2020-02-20 | $24.04 | $24.29 | $23.98 | $24.29 | $24.21 | 6,332 |
2020-02-19 | $23.81 | $24.31 | $23.81 | $24.26 | $24.18 | 4,463 |
2020-02-18 | $23.71 | $23.95 | $23.65 | $23.69 | $23.61 | 3,493 |
2020-02-14 | $23.88 | $23.88 | $23.64 | $23.74 | $23.66 | 4,830 |
2020-02-13 | $23.84 | $23.92 | $23.72 | $23.77 | $23.69 | 5,411 |
2020-02-12 | $24.10 | $24.10 | $23.88 | $23.98 | $23.90 | 16,435 |
2020-02-11 | $23.77 | $24.00 | $23.75 | $23.97 | $23.89 | 10,573 |
2020-02-10 | $25.03 | $25.03 | $22.92 | $23.51 | $23.43 | 5,905 |
2020-02-07 | $23.83 | $23.83 | $23.51 | $23.65 | $23.57 | 3,995 |
2020-02-06 | $23.85 | $24.12 | $23.72 | $23.72 | $23.64 | 11,283 |
2020-02-05 | $23.85 | $23.92 | $23.69 | $23.69 | $23.61 | 7,498 |
2020-02-04 | $23.41 | $23.59 | $23.40 | $23.59 | $23.51 | 3,000 |
2020-02-03 | $23.54 | $23.54 | $22.51 | $22.77 | $22.69 | 17,399 |
2020-01-31 | $23.00 | $23.00 | $22.85 | $22.93 | $22.85 | 1,956 |
2020-01-30 | $23.33 | $23.43 | $23.01 | $23.16 | $23.08 | 8,834 |
2020-01-29 | $23.59 | $24.02 | $23.44 | $23.54 | $23.46 | 3,795 |
2020-01-28 | $23.41 | $23.48 | $23.15 | $23.43 | $23.35 | 9,814 |
2020-01-27 | $23.24 | $23.64 | $23.05 | $23.19 | $23.11 | 9,041 |
2020-01-24 | $24.28 | $24.28 | $23.63 | $23.65 | $23.57 | 14,916 |
2020-01-23 | $24.16 | $24.16 | $23.95 | $24.05 | $23.96 | 8,120 |
2020-01-22 | $24.29 | $24.31 | $24.00 | $24.05 | $23.96 | 6,030 |
2020-01-21 | $24.14 | $24.22 | $23.98 | $23.98 | $23.90 | 7,262 |
2020-01-17 | $24.13 | $24.32 | $24.03 | $24.09 | $24.01 | 19,930 |
2020-01-16 | $23.87 | $24.05 | $23.87 | $24.02 | $23.93 | 6,483 |
2020-01-15 | $23.58 | $23.95 | $23.58 | $23.72 | $23.64 | 14,170 |
2020-01-14 | $23.50 | $23.66 | $23.50 | $23.66 | $23.58 | 1,276 |
2020-01-13 | $23.29 | $23.54 | $23.20 | $23.51 | $23.43 | 4,504 |
2020-01-10 | $23.08 | $23.30 | $23.08 | $23.18 | $23.11 | 1,904 |
2020-01-09 | $23.08 | $23.15 | $22.96 | $23.15 | $23.07 | 1,600 |
2020-01-08 | $22.65 | $23.00 | $22.65 | $23.00 | $22.92 | 1,842 |
2020-01-07 | $22.57 | $22.64 | $22.36 | $22.64 | $22.57 | 5,362 |
2020-01-06 | $22.23 | $22.39 | $22.11 | $22.39 | $22.31 | 2,679 |
2020-01-03 | $22.45 | $22.51 | $22.15 | $22.47 | $22.39 | 4,075 |
2020-01-02 | $22.80 | $22.80 | $22.54 | $22.55 | $22.47 | 2,902 |
2019-12-31 | $22.17 | $22.28 | $22.07 | $22.13 | $22.06 | 2,495 |
2019-12-30 | $22.25 | $22.42 | $22.02 | $22.12 | $22.05 | 9,364 |
2019-12-27 | $22.47 | $22.85 | $22.36 | $22.38 | $22.30 | 7,963 |
2019-12-26 | $22.76 | $22.91 | $22.75 | $22.91 | $22.36 | 1,900 |
2019-12-24 | $22.79 | $22.83 | $22.77 | $22.77 | $22.22 | 401 |
2019-12-23 | $22.90 | $22.90 | $22.70 | $22.79 | $22.24 | 12,252 |
2019-12-20 | $22.66 | $22.88 | $22.53 | $22.77 | $22.22 | 3,787 |
2019-12-19 | $22.48 | $22.62 | $22.48 | $22.52 | $21.98 | 2,476 |
2019-12-18 | $22.63 | $22.63 | $22.53 | $22.53 | $21.99 | 766 |
2019-12-17 | $22.64 | $22.75 | $22.57 | $22.65 | $22.10 | 3,410 |
2019-12-16 | $22.82 | $22.84 | $22.66 | $22.71 | $22.16 | 1,900 |
2019-12-13 | $22.51 | $22.71 | $22.51 | $22.63 | $22.08 | 2,200 |
2019-12-12 | $22.49 | $22.64 | $22.48 | $22.51 | $21.96 | 3,719 |
2019-12-11 | $22.59 | $22.69 | $22.57 | $22.67 | $22.12 | 1,523 |
2019-12-10 | $22.43 | $22.55 | $22.43 | $22.55 | $22.01 | 1,554 |
2019-12-09 | $22.45 | $22.56 | $22.41 | $22.45 | $21.91 | 4,087 |
2019-12-06 | $22.57 | $22.57 | $22.34 | $22.34 | $21.80 | 3,692 |
2019-12-05 | $22.56 | $22.56 | $22.28 | $22.28 | $21.74 | 1,153 |
2019-12-04 | $22.26 | $22.45 | $22.26 | $22.45 | $21.91 | 1,051 |
2019-12-03 | $22.10 | $22.21 | $22.10 | $22.16 | $21.63 | 600 |
2019-12-02 | $22.54 | $22.68 | $22.18 | $22.48 | $21.94 | 2,583 |
2019-11-29 | $22.75 | $22.78 | $22.39 | $22.51 | $21.97 | 9,079 |
2019-11-27 | $22.43 | $22.80 | $22.43 | $22.76 | $22.21 | 2,539 |
2019-11-26 | $22.40 | $22.48 | $22.40 | $22.48 | $21.94 | 789 |
2019-11-25 | $22.12 | $22.30 | $22.12 | $22.30 | $21.76 | 1,004 |
2019-11-22 | $22.13 | $22.13 | $22.03 | $22.03 | $21.50 | 2,500 |
2019-11-21 | $22.11 | $22.11 | $22.07 | $22.07 | $21.53 | 1,100 |
2019-11-20 | $22.31 | $22.35 | $22.22 | $22.22 | $21.68 | 1,903 |
2019-11-19 | $22.26 | $22.38 | $22.26 | $22.36 | $21.82 | 3,627 |
2019-11-18 | $22.08 | $22.39 | $22.02 | $22.29 | $21.76 | 8,940 |
2019-11-15 | $21.65 | $21.85 | $21.65 | $21.85 | $21.32 | 2,600 |
2019-11-14 | $21.51 | $21.62 | $21.38 | $21.62 | $21.09 | 1,253 |
2019-11-13 | $21.33 | $21.47 | $21.24 | $21.43 | $20.91 | 5,032 |
2019-11-12 | $21.50 | $21.50 | $21.20 | $21.37 | $20.86 | 8,300 |
2019-11-11 | $21.37 | $21.37 | $20.98 | $21.19 | $20.68 | 3,216 |
2019-11-08 | $21.23 | $21.26 | $21.21 | $21.26 | $20.75 | 481 |
2019-11-07 | $21.55 | $21.55 | $21.21 | $21.21 | $20.70 | 4,134 |
2019-11-06 | $21.65 | $21.65 | $21.35 | $21.35 | $20.83 | 898 |
2019-11-05 | $21.75 | $21.75 | $21.60 | $21.60 | $21.08 | 2,790 |
2019-11-04 | $21.59 | $21.65 | $21.39 | $21.47 | $20.96 | 3,113 |
2019-11-01 | $21.26 | $21.43 | $21.23 | $21.25 | $20.74 | 1,309 |
2019-10-31 | $20.86 | $21.18 | $20.85 | $21.18 | $20.66 | 2,965 |
2019-10-30 | $21.03 | $21.43 | $20.91 | $20.91 | $20.40 | 2,909 |
2019-10-29 | $20.86 | $20.96 | $20.85 | $20.95 | $20.44 | 1,900 |
2019-10-28 | $20.76 | $20.97 | $20.75 | $20.93 | $20.43 | 4,385 |
2019-10-25 | $20.48 | $20.69 | $20.48 | $20.67 | $20.17 | 3,293 |
2019-10-24 | $20.50 | $20.52 | $20.47 | $20.52 | $20.02 | 1,203 |
2019-10-23 | $20.55 | $20.57 | $20.39 | $20.57 | $20.07 | 10,007 |
2019-10-22 | $20.50 | $20.58 | $20.40 | $20.50 | $20.01 | 5,700 |
2019-10-21 | $20.54 | $20.54 | $20.51 | $20.51 | $20.02 | 367 |
2019-10-18 | $20.36 | $20.47 | $20.25 | $20.35 | $19.85 | 3,200 |
2019-10-17 | $20.42 | $20.50 | $20.36 | $20.49 | $19.99 | 1,468 |
2019-10-16 | $20.38 | $20.53 | $20.38 | $20.46 | $19.97 | 102,613 |
2019-10-15 | $20.52 | $20.52 | $20.37 | $20.43 | $19.93 | 4,048 |
2019-10-14 | $20.47 | $20.51 | $20.41 | $20.44 | $19.94 | 1,119 |
2019-10-11 | $20.54 | $20.54 | $20.38 | $20.38 | $19.89 | 800 |
2019-10-10 | $20.39 | $20.39 | $20.10 | $20.15 | $19.66 | 886 |
2019-10-09 | $20.25 | $20.26 | $20.22 | $20.26 | $19.77 | 800 |
2019-10-08 | $20.36 | $20.36 | $20.17 | $20.17 | $19.68 | 1,900 |
2019-10-07 | $20.40 | $20.43 | $20.40 | $20.43 | $19.94 | 100 |
2019-10-04 | $20.39 | $20.46 | $20.39 | $20.46 | $19.97 | 700 |
2019-10-03 | $20.18 | $20.24 | $20.01 | $20.20 | $19.71 | 2,074 |
2019-10-02 | $20.16 | $20.22 | $20.11 | $20.22 | $19.73 | 3,500 |
2019-10-01 | $20.55 | $20.55 | $20.20 | $20.30 | $19.81 | 2,800 |
2019-09-30 | $20.56 | $20.65 | $20.56 | $20.65 | $20.15 | 200 |
2019-09-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.15 | 54 |
2019-09-26 | $20.84 | $20.84 | $20.59 | $20.71 | $20.21 | 3,063 |
2019-09-25 | $20.81 | $20.88 | $20.79 | $20.88 | $20.38 | 600 |
2019-09-24 | $21.13 | $21.13 | $20.81 | $20.85 | $20.35 | 1,917 |
2019-09-23 | $21.15 | $21.15 | $21.07 | $21.15 | $20.64 | 2,974 |
2019-09-20 | $21.24 | $21.24 | $21.08 | $21.16 | $20.65 | 647 |
2019-09-19 | $21.20 | $21.20 | $21.17 | $21.17 | $20.66 | 1,100 |
2019-09-18 | $21.13 | $21.13 | $21.08 | $21.08 | $20.57 | 513 |
2019-09-17 | $21.07 | $21.09 | $21.07 | $21.09 | $20.58 | 200 |
2019-09-16 | $21.00 | $21.12 | $21.00 | $21.03 | $20.52 | 4,300 |
2019-09-13 | $20.85 | $20.96 | $20.85 | $20.94 | $20.43 | 1,132 |
2019-09-12 | $20.81 | $20.91 | $20.81 | $20.84 | $20.34 | 1,265 |
2019-09-11 | $20.56 | $20.73 | $20.56 | $20.67 | $20.17 | 930 |
2019-09-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.14 | 10 |
2019-09-09 | $20.45 | $20.63 | $20.45 | $20.56 | $20.06 | 2,200 |
2019-09-06 | $20.71 | $20.77 | $20.62 | $20.76 | $20.26 | 1,970 |
2019-09-05 | $20.65 | $20.71 | $20.61 | $20.61 | $20.11 | 2,372 |
2019-09-04 | $20.63 | $20.63 | $20.51 | $20.51 | $20.02 | 1,500 |
2019-09-03 | $20.33 | $20.49 | $20.33 | $20.37 | $19.88 | 1,562 |
2019-08-30 | $20.48 | $20.48 | $20.41 | $20.41 | $19.92 | 200 |
2019-08-29 | $20.51 | $20.55 | $20.46 | $20.46 | $19.96 | 1,666 |
2019-08-28 | $20.31 | $20.41 | $20.24 | $20.31 | $19.82 | 1,249 |
2019-08-27 | $20.71 | $20.76 | $20.30 | $20.30 | $19.81 | 1,673 |
2019-08-26 | $20.39 | $20.46 | $20.39 | $20.42 | $19.93 | 2,687 |
2019-08-23 | $20.55 | $20.59 | $20.32 | $20.36 | $19.87 | 2,405 |
2019-08-22 | $20.52 | $20.57 | $20.45 | $20.52 | $20.03 | 2,491 |
2019-08-21 | $20.32 | $20.46 | $20.26 | $20.36 | $19.86 | 9,268 |
2019-08-20 | $20.30 | $20.40 | $20.30 | $20.33 | $19.84 | 1,240 |
2019-08-19 | $20.20 | $20.38 | $20.15 | $20.33 | $19.84 | 11,967 |
2019-08-16 | $19.68 | $19.87 | $19.66 | $19.83 | $19.35 | 2,610 |
2019-08-15 | $19.95 | $19.95 | $19.50 | $19.60 | $19.12 | 1,567 |
2019-08-14 | $20.36 | $20.36 | $19.75 | $19.76 | $19.28 | 9,986 |
2019-08-13 | $19.97 | $20.43 | $19.97 | $20.43 | $19.93 | 2,543 |
2019-08-12 | $20.23 | $20.33 | $20.05 | $20.16 | $19.68 | 1,468 |
2019-08-09 | $20.31 | $20.35 | $20.22 | $20.35 | $19.86 | 2,588 |
2019-08-08 | $20.42 | $20.43 | $20.18 | $20.41 | $19.92 | 3,144 |
2019-08-07 | $20.09 | $20.11 | $19.89 | $19.89 | $19.41 | 3,115 |
2019-08-06 | $19.99 | $20.47 | $19.91 | $19.94 | $19.45 | 2,328 |
2019-08-05 | $20.10 | $20.16 | $19.80 | $19.80 | $19.32 | 5,466 |
2019-08-02 | $20.40 | $20.60 | $20.21 | $20.22 | $19.73 | 5,713 |
2019-08-01 | $20.53 | $20.55 | $20.34 | $20.34 | $19.85 | 1,753 |
2019-07-31 | $20.64 | $20.72 | $20.46 | $20.55 | $20.06 | 4,421 |
2019-07-30 | $20.62 | $20.62 | $20.50 | $20.50 | $20.00 | 1,754 |
2019-07-29 | $20.52 | $20.52 | $20.31 | $20.45 | $19.96 | 6,054 |
2019-07-26 | $20.70 | $20.70 | $20.42 | $20.53 | $20.03 | 4,882 |
2019-07-25 | $20.55 | $20.58 | $20.40 | $20.50 | $20.01 | 9,683 |
2019-07-24 | $20.44 | $20.57 | $20.40 | $20.55 | $20.05 | 5,146 |
2019-07-23 | $20.74 | $20.74 | $20.48 | $20.57 | $20.07 | 1,811 |
2019-07-22 | $20.57 | $20.65 | $20.48 | $20.61 | $20.11 | 3,896 |
2019-07-19 | $20.85 | $20.89 | $20.85 | $20.89 | $20.38 | 2,123 |
2019-07-18 | $20.94 | $20.96 | $20.74 | $20.86 | $20.35 | 2,869 |
2019-07-17 | $20.95 | $21.05 | $20.85 | $20.94 | $20.43 | 1,511 |
2019-07-16 | $21.15 | $21.17 | $20.94 | $21.05 | $20.54 | 11,772 |
2019-07-15 | $21.08 | $21.10 | $20.91 | $21.01 | $20.50 | 8,166 |
2019-07-12 | $20.92 | $21.00 | $20.84 | $20.89 | $20.38 | 1,321 |
2019-07-11 | $21.02 | $21.02 | $20.91 | $20.99 | $20.48 | 30,050 |
2019-07-10 | $20.85 | $21.00 | $20.84 | $20.92 | $20.42 | 23,115 |
2019-07-09 | $20.68 | $20.72 | $20.62 | $20.62 | $20.12 | 1,591 |
2019-07-08 | $20.68 | $20.73 | $20.50 | $20.50 | $20.01 | 4,149 |
2019-07-05 | $20.82 | $20.82 | $20.64 | $20.76 | $20.25 | 3,080 |
2019-07-03 | $20.84 | $20.84 | $20.83 | $20.83 | $20.33 | 1,006 |
2019-07-02 | $20.85 | $21.00 | $20.84 | $20.85 | $20.35 | 1,692 |
2019-07-01 | $20.84 | $20.93 | $20.78 | $20.89 | $20.39 | 1,812 |
2019-06-28 | $20.88 | $20.88 | $20.64 | $20.78 | $20.27 | 617 |
2019-06-27 | $20.55 | $20.55 | $20.29 | $20.53 | $20.03 | 7,267 |
2019-06-26 | $20.63 | $20.64 | $20.32 | $20.32 | $19.83 | 1,320 |
2019-06-25 | $20.69 | $20.69 | $20.41 | $20.52 | $20.02 | 2,032 |
2019-06-24 | $20.50 | $20.75 | $20.50 | $20.65 | $20.15 | 2,064 |
2019-06-21 | $20.61 | $20.62 | $20.39 | $20.54 | $20.05 | 3,798 |
2019-06-20 | $20.79 | $20.79 | $20.64 | $20.72 | $20.22 | 4,073 |
2019-06-19 | $20.48 | $20.77 | $20.26 | $20.35 | $19.86 | 7,399 |
2019-06-18 | $20.54 | $20.54 | $20.25 | $20.39 | $19.89 | 1,642 |
2019-06-17 | $20.20 | $20.49 | $20.16 | $20.22 | $19.73 | 2,073 |
2019-06-14 | $20.44 | $20.46 | $20.32 | $20.33 | $19.84 | 1,636 |
2019-06-13 | $20.35 | $20.44 | $20.28 | $20.28 | $19.79 | 3,066 |
2019-06-12 | $20.45 | $20.45 | $20.18 | $20.21 | $19.72 | 2,882 |
2019-06-11 | $20.91 | $20.91 | $20.36 | $20.42 | $19.92 | 5,364 |
2019-06-10 | $20.48 | $20.78 | $20.48 | $20.70 | $20.20 | 2,287 |
2019-06-07 | $20.50 | $20.52 | $20.40 | $20.52 | $20.02 | 2,040 |
2019-06-06 | $20.32 | $20.36 | $20.32 | $20.35 | $19.86 | 390 |
2019-06-05 | $20.29 | $20.39 | $20.20 | $20.30 | $19.81 | 3,371 |
2019-06-04 | $19.98 | $20.09 | $19.89 | $20.09 | $19.60 | 4,640 |
2019-06-03 | $20.14 | $20.14 | $19.81 | $19.81 | $19.33 | 17,216 |
2019-05-31 | $20.05 | $20.15 | $20.01 | $20.13 | $19.64 | 3,438 |
2019-05-30 | $20.25 | $20.32 | $20.15 | $20.20 | $19.71 | 3,885 |
2019-05-29 | $20.47 | $20.47 | $20.01 | $20.17 | $19.69 | 10,138 |
2019-05-28 | $20.65 | $20.74 | $20.53 | $20.57 | $20.07 | 4,064 |
2019-05-24 | $20.79 | $20.79 | $20.72 | $20.79 | $20.28 | 1,009 |
2019-05-23 | $20.92 | $20.92 | $20.49 | $20.58 | $20.08 | 3,903 |
2019-05-22 | $21.03 | $21.10 | $21.03 | $21.05 | $20.54 | 1,614 |
2019-05-21 | $21.02 | $21.18 | $20.99 | $21.09 | $20.58 | 1,732 |
2019-05-20 | $21.02 | $21.17 | $20.86 | $20.98 | $20.47 | 2,725 |
2019-05-17 | $21.08 | $21.19 | $21.04 | $21.19 | $20.68 | 2,841 |
2019-05-16 | $21.10 | $21.20 | $21.06 | $21.10 | $20.59 | 1,387 |
2019-05-15 | $21.09 | $21.17 | $21.00 | $21.10 | $20.59 | 3,131 |
2019-05-14 | $21.16 | $21.32 | $21.14 | $21.14 | $20.63 | 857 |
2019-05-13 | $21.48 | $21.48 | $20.98 | $21.10 | $20.59 | 7,475 |
2019-05-10 | $21.75 | $21.75 | $21.56 | $21.59 | $21.06 | 1,285 |
2019-05-09 | $21.54 | $21.68 | $21.54 | $21.63 | $21.11 | 2,140 |
2019-05-08 | $21.71 | $21.79 | $21.64 | $21.64 | $21.12 | 7,604 |
2019-05-07 | $21.97 | $21.97 | $21.57 | $21.63 | $21.10 | 4,329 |
2019-05-06 | $21.75 | $21.92 | $21.67 | $21.84 | $21.31 | 4,006 |
2019-05-03 | $21.71 | $21.97 | $21.71 | $21.96 | $21.43 | 3,964 |
2019-05-02 | $21.66 | $21.69 | $21.59 | $21.69 | $21.16 | 1,594 |
2019-05-01 | $21.76 | $21.90 | $21.76 | $21.86 | $21.33 | 3,549 |
2019-04-30 | $22.16 | $22.16 | $21.67 | $21.90 | $21.37 | 9,890 |
2019-04-29 | $22.53 | $22.66 | $22.20 | $22.31 | $21.77 | 6,309 |
2019-04-26 | $22.50 | $22.50 | $22.18 | $22.26 | $21.72 | 2,383 |
2019-04-25 | $22.50 | $22.50 | $22.20 | $22.20 | $21.66 | 4,075 |
2019-04-24 | $22.52 | $22.54 | $22.42 | $22.43 | $21.88 | 2,401 |
2019-04-23 | $22.47 | $22.70 | $22.28 | $22.61 | $22.07 | 8,354 |
2019-04-22 | $22.10 | $22.29 | $22.00 | $22.29 | $21.75 | 3,281 |
2019-04-18 | $22.29 | $22.29 | $21.90 | $21.96 | $21.43 | 4,260 |
2019-04-17 | $22.37 | $22.46 | $22.07 | $22.17 | $21.64 | 12,337 |
2019-04-16 | $22.37 | $22.52 | $22.31 | $22.42 | $21.87 | 8,657 |
2019-04-15 | $22.43 | $22.43 | $22.16 | $22.31 | $21.77 | 3,768 |
2019-04-12 | $22.30 | $22.42 | $22.30 | $22.36 | $21.82 | 3,341 |
2019-04-11 | $22.16 | $22.35 | $22.10 | $22.35 | $21.81 | 968 |
2019-04-10 | $22.07 | $22.10 | $22.05 | $22.10 | $21.56 | 2,873 |
2019-04-09 | $22.10 | $22.10 | $22.02 | $22.04 | $21.50 | 9,918 |
2019-04-08 | $22.00 | $22.14 | $21.99 | $22.10 | $21.57 | 2,686 |
2019-04-05 | $22.01 | $22.01 | $21.91 | $21.98 | $21.45 | 5,756 |
2019-04-04 | $22.10 | $22.10 | $21.73 | $22.10 | $21.56 | 14,517 |
2019-04-03 | $22.36 | $22.47 | $22.01 | $22.15 | $21.62 | 9,108 |
2019-04-02 | $22.10 | $22.36 | $21.94 | $22.36 | $21.82 | 8,583 |
2019-04-01 | $21.96 | $22.00 | $21.86 | $21.97 | $21.44 | 45,726 |
2019-03-29 | $21.80 | $21.95 | $21.75 | $21.88 | $21.35 | 3,629 |
2019-03-28 | $21.64 | $21.70 | $21.42 | $21.63 | $21.10 | 4,905 |
2019-03-27 | $21.69 | $21.71 | $21.40 | $21.50 | $20.98 | 12,518 |
2019-03-26 | $21.37 | $21.66 | $21.37 | $21.63 | $21.10 | 941 |
2019-03-25 | $21.62 | $21.62 | $21.25 | $21.28 | $20.76 | 2,291 |
2019-03-22 | $21.80 | $21.80 | $21.49 | $21.54 | $21.02 | 39,157 |
2019-03-21 | $21.58 | $21.90 | $21.58 | $21.86 | $21.33 | 3,278 |
2019-03-20 | $21.73 | $21.84 | $21.67 | $21.74 | $21.22 | 3,992 |
2019-03-19 | $21.71 | $21.94 | $21.71 | $21.84 | $21.31 | 1,273 |
2019-03-18 | $21.73 | $21.94 | $21.73 | $21.90 | $21.37 | 2,352 |
2019-03-15 | $21.65 | $21.80 | $21.63 | $21.75 | $21.22 | 1,988 |
2019-03-14 | $21.56 | $21.70 | $21.52 | $21.61 | $21.08 | 4,900 |
2019-03-13 | $21.79 | $21.80 | $21.60 | $21.70 | $21.18 | 3,649 |
2019-03-12 | $21.46 | $21.80 | $21.43 | $21.66 | $21.14 | 5,623 |
2019-03-11 | $21.16 | $21.57 | $21.16 | $21.46 | $20.94 | 2,618 |
2019-03-08 | $21.17 | $21.26 | $21.08 | $21.25 | $20.74 | 46,225 |
2019-03-07 | $21.61 | $21.61 | $21.15 | $21.25 | $20.74 | 6,041 |
2019-03-06 | $21.97 | $21.97 | $21.55 | $21.58 | $21.06 | 2,773 |
2019-03-05 | $21.93 | $21.93 | $21.84 | $21.84 | $21.31 | 1,984 |
2019-03-04 | $22.02 | $22.25 | $21.70 | $21.89 | $21.36 | 4,053 |
2019-03-01 | $21.86 | $21.99 | $21.63 | $21.75 | $21.22 | 3,274 |
2019-02-28 | $21.75 | $21.80 | $21.75 | $21.75 | $21.23 | 2,829 |
2019-02-27 | $22.12 | $22.12 | $21.56 | $21.78 | $21.26 | 5,609 |
2019-02-26 | $22.06 | $22.24 | $21.76 | $21.89 | $21.36 | 4,600 |
2019-02-25 | $22.30 | $22.30 | $22.20 | $22.20 | $21.66 | 2,161 |
2019-02-22 | $22.04 | $22.11 | $21.92 | $21.99 | $21.46 | 1,876 |
2019-02-21 | $21.97 | $21.97 | $21.85 | $21.85 | $21.32 | 785 |
2019-02-20 | $21.89 | $21.94 | $21.79 | $21.81 | $21.28 | 2,927 |
2019-02-19 | $21.77 | $21.88 | $21.74 | $21.86 | $21.33 | 4,032 |
2019-02-15 | $21.74 | $21.88 | $21.72 | $21.88 | $21.35 | 8,366 |
2019-02-14 | $21.51 | $21.80 | $21.37 | $21.80 | $21.27 | 1,134 |
2019-02-13 | $21.75 | $21.86 | $21.71 | $21.80 | $21.27 | 3,595 |
2019-02-12 | $21.73 | $21.88 | $21.59 | $21.82 | $21.29 | 10,118 |
2019-02-11 | $21.53 | $21.73 | $21.53 | $21.67 | $21.14 | 4,633 |
2019-02-08 | $21.16 | $21.43 | $21.16 | $21.43 | $20.91 | 5,531 |
2019-02-07 | $21.33 | $21.50 | $21.33 | $21.34 | $20.83 | 19,990 |
2019-02-06 | $21.63 | $21.70 | $21.39 | $21.39 | $20.87 | 8,752 |
2019-02-05 | $21.52 | $21.64 | $21.25 | $21.30 | $20.79 | 7,775 |
2019-02-04 | $21.22 | $21.50 | $21.22 | $21.46 | $20.94 | 4,236 |
2019-02-01 | $21.17 | $21.30 | $21.11 | $21.11 | $20.60 | 2,446 |
2019-01-31 | $20.93 | $21.25 | $20.93 | $21.17 | $20.66 | 6,171 |
2019-01-30 | $20.61 | $21.00 | $20.60 | $20.99 | $20.48 | 6,126 |
2019-01-29 | $20.56 | $20.75 | $20.34 | $20.49 | $20.00 | 9,454 |
2019-01-28 | $20.11 | $20.40 | $20.10 | $20.35 | $19.86 | 8,392 |
2019-01-25 | $20.29 | $20.31 | $20.11 | $20.24 | $19.76 | 3,486 |
2019-01-24 | $19.82 | $20.04 | $19.82 | $20.02 | $19.54 | 15,470 |
2019-01-23 | $19.74 | $19.93 | $19.74 | $19.74 | $19.26 | 3,801 |
2019-01-22 | $19.86 | $19.86 | $19.51 | $19.54 | $19.07 | 3,255 |
2019-01-18 | $19.90 | $19.93 | $19.89 | $19.93 | $19.45 | 855 |
2019-01-17 | $19.78 | $19.91 | $19.75 | $19.82 | $19.35 | 2,318 |
2019-01-16 | $19.79 | $19.99 | $19.79 | $19.95 | $19.47 | 7,361 |
2019-01-15 | $19.60 | $19.87 | $19.60 | $19.87 | $19.39 | 1,000 |
2019-01-14 | $19.67 | $19.77 | $19.66 | $19.66 | $19.18 | 5,686 |
2019-01-11 | $19.61 | $20.00 | $19.61 | $20.00 | $19.52 | 5,740 |
2019-01-10 | $19.57 | $19.95 | $19.56 | $19.73 | $19.26 | 3,045 |
2019-01-09 | $19.77 | $19.95 | $19.77 | $19.95 | $19.46 | 4,546 |
2019-01-08 | $19.63 | $19.79 | $19.56 | $19.71 | $19.24 | 2,030 |
2019-01-07 | $19.31 | $19.86 | $19.31 | $19.71 | $19.23 | 4,842 |
2019-01-04 | $19.01 | $19.47 | $19.01 | $19.30 | $18.83 | 5,830 |
2019-01-03 | $18.73 | $18.94 | $18.73 | $18.84 | $18.38 | 1,891 |
2019-01-02 | $18.55 | $18.94 | $18.55 | $18.94 | $18.48 | 7,520 |
2018-12-31 | $18.68 | $18.90 | $18.49 | $18.56 | $18.11 | 9,189 |
2018-12-28 | $18.31 | $18.57 | $18.31 | $18.41 | $17.97 | 2,242 |
2018-12-27 | $18.17 | $18.27 | $18.00 | $18.27 | $17.83 | 11,015 |
2018-12-26 | $18.34 | $18.91 | $18.34 | $18.91 | $17.90 | 12,669 |
2018-12-24 | $18.26 | $18.26 | $18.00 | $18.16 | $17.18 | 5,298 |
2018-12-21 | $19.22 | $19.22 | $18.61 | $18.61 | $17.61 | 7,252 |
2018-12-20 | $19.43 | $19.57 | $18.81 | $18.91 | $17.90 | 11,518 |
2018-12-19 | $19.78 | $19.78 | $19.53 | $19.53 | $18.48 | 1,681 |
2018-12-18 | $19.92 | $19.92 | $19.54 | $19.62 | $18.57 | 7,145 |
2018-12-17 | $19.98 | $20.01 | $19.80 | $19.84 | $18.77 | 1,535 |
2018-12-14 | $20.39 | $20.48 | $19.99 | $20.01 | $18.94 | 16,995 |
2018-12-13 | $20.57 | $20.73 | $20.56 | $20.57 | $19.46 | 6,582 |
2018-12-12 | $20.57 | $20.84 | $20.57 | $20.75 | $19.64 | 2,139 |
2018-12-11 | $20.75 | $20.75 | $20.58 | $20.68 | $19.56 | 1,846 |
2018-12-10 | $20.64 | $20.71 | $20.60 | $20.64 | $19.53 | 2,304 |
2018-12-07 | $20.99 | $20.99 | $20.57 | $20.57 | $19.47 | 1,509 |
2018-12-06 | $20.79 | $20.88 | $20.63 | $20.76 | $19.64 | 4,394 |
2018-12-04 | $21.01 | $21.07 | $20.89 | $20.96 | $19.83 | 1,114 |
2018-12-03 | $21.38 | $21.38 | $21.34 | $21.36 | $20.22 | 855 |
2018-11-30 | $21.17 | $21.28 | $21.17 | $21.17 | $20.03 | 909 |
2018-11-29 | $21.06 | $21.19 | $20.99 | $21.07 | $19.93 | 4,101 |
2018-11-28 | $20.72 | $21.02 | $20.72 | $21.02 | $19.89 | 2,290 |
2018-11-27 | $19.93 | $20.65 | $19.93 | $20.61 | $19.50 | 1,380 |
2018-11-26 | $20.66 | $20.72 | $20.60 | $20.69 | $19.58 | 1,979 |
2018-11-23 | $20.25 | $20.52 | $20.25 | $20.52 | $19.42 | 7,499 |
2018-11-21 | $20.32 | $20.56 | $20.32 | $20.41 | $19.32 | 2,955 |
2018-11-20 | $18.97 | $20.45 | $18.97 | $20.33 | $19.24 | 10,952 |
2018-11-19 | $20.71 | $20.71 | $20.48 | $20.52 | $19.42 | 1,323 |
2018-11-16 | $21.03 | $21.03 | $20.93 | $20.95 | $19.82 | 1,244 |
2018-11-15 | $20.70 | $21.19 | $20.69 | $21.00 | $19.87 | 5,536 |
2018-11-14 | $21.08 | $21.08 | $20.97 | $20.99 | $19.86 | 2,273 |
2018-11-13 | $21.31 | $21.31 | $21.21 | $21.21 | $20.07 | 2,698 |
2018-11-12 | $21.14 | $21.14 | $21.03 | $21.13 | $20.00 | 1,500 |
2018-11-09 | $21.61 | $21.69 | $21.50 | $21.50 | $20.35 | 3,344 |
2018-11-08 | $21.56 | $21.96 | $21.56 | $21.80 | $20.63 | 3,073 |
2018-11-07 | $21.29 | $21.54 | $21.25 | $21.54 | $20.38 | 8,678 |
2018-11-06 | $20.94 | $21.12 | $20.94 | $21.09 | $19.96 | 1,063 |
2018-11-05 | $21.17 | $21.17 | $21.05 | $21.05 | $19.92 | 2,403 |
2018-11-02 | $20.94 | $21.15 | $20.94 | $21.09 | $19.96 | 553 |
2018-11-01 | $20.27 | $21.18 | $20.27 | $21.18 | $20.04 | 8,566 |
2018-10-31 | $20.29 | $20.32 | $20.21 | $20.21 | $19.13 | 1,453 |
2018-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $19.02 | 105 |
2018-10-29 | $20.34 | $20.44 | $20.09 | $20.33 | $19.24 | 3,404 |
2018-10-26 | $20.04 | $20.08 | $19.94 | $20.04 | $18.96 | 4,367 |
2018-10-25 | $19.79 | $20.22 | $19.79 | $19.97 | $18.90 | 12,472 |
2018-10-24 | $20.23 | $20.26 | $19.71 | $19.71 | $18.65 | 4,217 |
2018-10-23 | $20.13 | $20.27 | $19.99 | $20.26 | $19.17 | 2,528 |
2018-10-22 | $20.50 | $20.51 | $20.45 | $20.45 | $19.35 | 974 |
2018-10-19 | $20.44 | $20.64 | $20.40 | $20.50 | $19.39 | 2,004 |
2018-10-18 | $20.58 | $20.58 | $20.39 | $20.39 | $19.29 | 3,209 |
2018-10-17 | $20.56 | $20.60 | $20.42 | $20.60 | $19.49 | 3,936 |
2018-10-16 | $20.43 | $20.82 | $20.43 | $20.75 | $19.64 | 4,049 |
2018-10-15 | $20.36 | $20.37 | $20.31 | $20.35 | $19.26 | 1,176 |
2018-10-12 | $20.40 | $20.41 | $20.18 | $20.30 | $19.21 | 8,538 |
2018-10-11 | $20.34 | $20.34 | $19.92 | $19.92 | $18.85 | 3,185 |
2018-10-10 | $20.72 | $20.72 | $20.22 | $20.24 | $19.15 | 5,370 |
2018-10-09 | $20.82 | $20.82 | $20.78 | $20.78 | $19.66 | 1,212 |
2018-10-08 | $21.17 | $21.17 | $20.74 | $20.74 | $19.63 | 5,389 |
2018-10-05 | $21.28 | $21.30 | $21.00 | $21.12 | $19.98 | 9,110 |
2018-10-04 | $21.83 | $21.83 | $21.47 | $21.47 | $20.32 | 3,665 |
2018-10-03 | $21.91 | $21.91 | $21.85 | $21.87 | $20.70 | 4,724 |
2018-10-02 | $21.81 | $21.81 | $21.63 | $21.70 | $20.53 | 4,040 |
2018-10-01 | $22.00 | $22.00 | $21.80 | $21.80 | $20.63 | 2,010 |
2018-09-28 | $21.89 | $21.90 | $21.89 | $21.90 | $20.72 | 1,405 |
2018-09-27 | $21.90 | $21.91 | $21.80 | $21.80 | $20.63 | 1,156 |
2018-09-26 | $21.95 | $22.05 | $21.79 | $21.84 | $20.67 | 3,369 |
2018-09-25 | $21.97 | $22.09 | $21.97 | $22.09 | $20.90 | 591 |
2018-09-24 | $21.84 | $21.92 | $21.84 | $21.88 | $20.71 | 2,556 |
2018-09-21 | $22.06 | $22.06 | $21.86 | $21.86 | $20.69 | 3,013 |
2018-09-20 | $21.58 | $21.87 | $21.55 | $21.81 | $20.64 | 3,542 |
2018-09-19 | $21.61 | $21.61 | $21.44 | $21.44 | $20.28 | 6,563 |
2018-09-18 | $21.48 | $21.63 | $21.48 | $21.57 | $20.41 | 5,025 |
2018-09-17 | $21.77 | $21.77 | $21.59 | $21.59 | $20.43 | 1,437 |
2018-09-14 | $21.79 | $21.79 | $21.62 | $21.68 | $20.52 | 1,735 |
2018-09-13 | $21.63 | $21.75 | $21.63 | $21.74 | $20.57 | 5,098 |
2018-09-12 | $21.83 | $21.83 | $21.48 | $21.48 | $20.33 | 4,750 |
2018-09-11 | $21.52 | $21.55 | $21.46 | $21.46 | $20.31 | 9,319 |
2018-09-10 | $21.55 | $21.63 | $21.43 | $21.61 | $20.45 | 12,936 |
2018-09-07 | $21.34 | $21.53 | $21.34 | $21.53 | $20.37 | 2,460 |
2018-09-06 | $21.70 | $21.70 | $21.43 | $21.43 | $20.28 | 13,017 |
2018-09-05 | $21.67 | $21.67 | $21.52 | $21.52 | $20.36 | 1,961 |
2018-09-04 | $22.02 | $22.06 | $21.87 | $21.87 | $20.70 | 3,815 |
2018-08-31 | $22.08 | $22.28 | $22.08 | $22.20 | $21.00 | 1,599 |
2018-08-30 | $22.20 | $22.20 | $22.12 | $22.17 | $20.98 | 1,487 |
2018-08-29 | $22.20 | $22.32 | $22.10 | $22.32 | $21.12 | 19,362 |
2018-08-28 | $22.08 | $22.21 | $22.08 | $22.15 | $20.96 | 5,759 |
2018-08-27 | $22.07 | $22.20 | $22.00 | $22.07 | $20.88 | 9,118 |
2018-08-24 | $21.70 | $21.80 | $21.65 | $21.76 | $20.59 | 6,667 |
2018-08-23 | $21.71 | $21.71 | $21.46 | $21.69 | $20.52 | 5,215 |
2018-08-22 | $21.45 | $21.67 | $21.45 | $21.57 | $20.41 | 4,957 |
2018-08-21 | $21.31 | $21.45 | $21.31 | $21.40 | $20.25 | 5,401 |
2018-08-20 | $21.08 | $21.15 | $21.02 | $21.13 | $19.99 | 5,846 |
2018-08-17 | $20.90 | $20.95 | $20.88 | $20.95 | $19.82 | 1,282 |
2018-08-16 | $20.75 | $20.90 | $20.75 | $20.81 | $19.69 | 4,312 |
2018-08-15 | $20.67 | $20.72 | $20.51 | $20.71 | $19.60 | 7,942 |
2018-08-14 | $20.89 | $20.89 | $20.73 | $20.80 | $19.68 | 2,262 |
2018-08-13 | $20.77 | $20.89 | $20.68 | $20.70 | $19.59 | 3,467 |
2018-08-10 | $20.85 | $20.88 | $20.79 | $20.88 | $19.76 | 1,036 |
2018-08-09 | $20.98 | $20.98 | $20.81 | $20.88 | $19.76 | 5,139 |
2018-08-08 | $20.83 | $21.00 | $20.77 | $20.98 | $19.85 | 2,862 |
2018-08-07 | $20.88 | $20.88 | $20.78 | $20.88 | $19.76 | 2,956 |
2018-08-06 | $20.95 | $20.95 | $20.84 | $20.95 | $19.83 | 2,306 |
2018-08-03 | $20.67 | $20.81 | $20.67 | $20.81 | $19.69 | 1,840 |
2018-08-02 | $20.65 | $20.83 | $20.65 | $20.77 | $19.65 | 3,277 |
2018-08-01 | $20.84 | $20.87 | $20.78 | $20.87 | $19.75 | 1,910 |
2018-07-31 | $21.04 | $21.04 | $20.84 | $20.99 | $19.86 | 4,683 |
2018-07-30 | $20.92 | $21.00 | $20.80 | $20.88 | $19.76 | 60,009 |
2018-07-27 | $21.37 | $21.37 | $21.01 | $21.01 | $19.88 | 8,703 |
2018-07-26 | $21.25 | $21.35 | $21.12 | $21.19 | $20.05 | 7,122 |
2018-07-25 | $21.21 | $21.27 | $21.21 | $21.25 | $20.11 | 8,617 |
2018-07-24 | $21.20 | $21.25 | $21.03 | $21.03 | $19.90 | 10,901 |
2018-07-23 | $21.08 | $21.20 | $20.52 | $21.05 | $19.92 | 3,274 |
2018-07-20 | $21.45 | $21.45 | $20.50 | $21.09 | $19.95 | 4,771 |
2018-07-19 | $21.03 | $21.05 | $20.99 | $21.00 | $19.87 | 6,783 |
2018-07-18 | $20.98 | $21.17 | $20.98 | $21.17 | $20.03 | 938 |
2018-07-17 | $21.14 | $21.16 | $21.07 | $21.09 | $19.95 | 4,072 |
2018-07-16 | $21.07 | $21.13 | $21.07 | $21.09 | $19.95 | 1,192 |
2018-07-13 | $20.88 | $21.15 | $20.88 | $21.01 | $19.88 | 8,799 |
2018-07-12 | $20.71 | $20.89 | $20.71 | $20.89 | $19.77 | 5,667 |
2018-07-11 | $20.75 | $20.76 | $20.62 | $20.68 | $19.57 | 6,166 |
2018-07-10 | $20.77 | $20.87 | $20.75 | $20.85 | $19.73 | 4,127 |
2018-07-09 | $20.75 | $20.80 | $20.74 | $20.79 | $19.67 | 2,787 |
2018-07-06 | $20.71 | $20.87 | $20.68 | $20.78 | $19.66 | 3,195 |
2018-07-05 | $20.58 | $20.62 | $20.49 | $20.54 | $19.44 | 2,150 |
2018-07-03 | $20.61 | $20.65 | $20.61 | $20.61 | $19.50 | 1,418 |
2018-07-02 | $20.47 | $20.49 | $20.47 | $20.49 | $19.39 | 3,172 |
2018-06-29 | $20.38 | $20.42 | $20.38 | $20.42 | $19.32 | 1,689 |
2018-06-28 | $20.77 | $20.77 | $20.15 | $20.33 | $19.23 | 4,126 |
2018-06-27 | $20.40 | $20.71 | $20.10 | $20.15 | $19.07 | 4,541 |
2018-06-26 | $20.39 | $20.42 | $20.38 | $20.38 | $19.29 | 3,905 |
2018-06-25 | $20.57 | $20.57 | $20.13 | $20.23 | $19.14 | 13,395 |
2018-06-22 | $20.78 | $20.78 | $20.57 | $20.61 | $19.50 | 5,531 |
2018-06-21 | $20.90 | $20.90 | $20.66 | $20.66 | $19.55 | 8,154 |
2018-06-20 | $20.88 | $21.10 | $20.88 | $20.97 | $19.84 | 9,552 |
2018-06-19 | $20.78 | $20.90 | $20.53 | $20.76 | $19.65 | 2,850 |
2018-06-18 | $21.14 | $21.14 | $20.55 | $20.96 | $19.83 | 4,321 |
2018-06-15 | $20.82 | $20.93 | $20.81 | $20.83 | $19.71 | 5,934 |
2018-06-14 | $21.00 | $21.03 | $20.86 | $20.98 | $19.85 | 6,364 |
2018-06-13 | $21.15 | $21.19 | $20.97 | $21.00 | $19.87 | 4,248 |
2018-06-12 | $20.93 | $21.17 | $20.88 | $21.05 | $19.92 | 12,265 |
2018-06-11 | $21.06 | $21.06 | $20.92 | $20.98 | $19.85 | 2,817 |
2018-06-08 | $20.78 | $20.98 | $20.78 | $20.98 | $19.85 | 3,767 |
2018-06-07 | $21.01 | $21.01 | $20.76 | $20.76 | $19.64 | 5,111 |
2018-06-06 | $21.00 | $21.00 | $20.90 | $20.99 | $19.86 | 1,967 |
2018-06-05 | $20.87 | $20.99 | $20.87 | $20.99 | $19.86 | 6,803 |
2018-06-04 | $20.77 | $20.94 | $20.77 | $20.94 | $19.82 | 1,005 |
2018-06-01 | $20.94 | $20.94 | $20.79 | $20.79 | $19.68 | 1,253 |
2018-05-31 | $20.56 | $20.75 | $20.53 | $20.68 | $19.57 | 10,494 |
2018-05-30 | $20.53 | $20.65 | $20.53 | $20.58 | $19.47 | 1,794 |
2018-05-29 | $20.55 | $20.55 | $20.38 | $20.46 | $19.36 | 4,546 |
2018-05-25 | $20.63 | $20.74 | $20.60 | $20.74 | $19.63 | 4,345 |
2018-05-24 | $20.60 | $20.62 | $20.50 | $20.62 | $19.51 | 3,566 |
2018-05-23 | $20.51 | $20.68 | $20.51 | $20.60 | $19.49 | 6,704 |
2018-05-22 | $20.76 | $20.76 | $20.70 | $20.70 | $19.59 | 6,961 |
2018-05-21 | $20.70 | $20.78 | $20.61 | $20.61 | $19.50 | 9,525 |
2018-05-18 | $20.51 | $20.66 | $20.47 | $20.47 | $19.37 | 4,949 |
2018-05-17 | $20.60 | $20.60 | $20.47 | $20.54 | $19.43 | 2,496 |
2018-05-16 | $20.45 | $20.60 | $20.45 | $20.60 | $19.49 | 3,338 |
2018-05-15 | $20.21 | $20.42 | $20.21 | $20.34 | $19.24 | 2,364 |
2018-05-14 | $20.24 | $20.46 | $20.24 | $20.35 | $19.26 | 6,525 |
2018-05-11 | $20.18 | $20.28 | $20.17 | $20.20 | $19.11 | 3,757 |
2018-05-10 | $19.96 | $20.10 | $19.96 | $20.10 | $19.02 | 3,652 |
2018-05-09 | $19.84 | $20.07 | $19.82 | $20.07 | $18.99 | 8,694 |
2018-05-08 | $19.90 | $19.90 | $19.74 | $19.74 | $18.68 | 16,333 |
2018-05-07 | $19.68 | $19.95 | $19.62 | $19.95 | $18.88 | 8,686 |
2018-05-04 | $19.56 | $19.85 | $19.56 | $19.77 | $18.71 | 4,206 |
2018-05-03 | $19.56 | $19.64 | $19.53 | $19.57 | $18.51 | 4,267 |
2018-05-02 | $19.61 | $19.61 | $19.61 | $19.61 | $18.56 | 583 |
2018-05-01 | $19.40 | $19.59 | $19.36 | $19.59 | $18.54 | 1,015 |
2018-04-30 | $19.62 | $19.62 | $19.46 | $19.46 | $18.41 | 1,941 |
2018-04-27 | $19.55 | $19.60 | $19.53 | $19.60 | $18.55 | 2,243 |
2018-04-26 | $19.62 | $19.83 | $19.58 | $19.71 | $18.65 | 2,653 |
2018-04-25 | $19.37 | $19.62 | $19.37 | $19.62 | $18.57 | 4,608 |
2018-04-24 | $20.00 | $20.00 | $19.42 | $19.76 | $18.70 | 8,010 |
2018-04-23 | $20.00 | $20.01 | $19.95 | $19.95 | $18.88 | 1,418 |
2018-04-20 | $20.04 | $20.14 | $19.94 | $19.94 | $18.87 | 4,300 |
2018-04-19 | $20.37 | $20.37 | $20.08 | $20.08 | $19.00 | 2,658 |
2018-04-18 | $20.36 | $20.49 | $20.33 | $20.37 | $19.27 | 3,327 |
2018-04-17 | $20.25 | $20.50 | $20.25 | $20.50 | $19.40 | 3,185 |
2018-04-16 | $20.46 | $20.46 | $20.20 | $20.25 | $19.16 | 6,270 |
2018-04-13 | $20.25 | $20.33 | $20.16 | $20.33 | $19.24 | 2,423 |
2018-04-12 | $20.17 | $20.34 | $20.17 | $20.25 | $19.16 | 5,659 |
2018-04-11 | $20.00 | $20.18 | $19.96 | $20.18 | $19.10 | 1,491 |
2018-04-10 | $20.00 | $20.28 | $20.00 | $20.15 | $19.07 | 4,920 |
2018-04-09 | $19.61 | $20.00 | $19.61 | $19.76 | $18.70 | 5,231 |
2018-04-06 | $19.76 | $19.76 | $19.36 | $19.39 | $18.35 | 3,373 |
2018-04-05 | $19.77 | $19.86 | $19.71 | $19.74 | $18.68 | 5,635 |
2018-04-04 | $19.54 | $19.70 | $19.54 | $19.70 | $18.64 | 2,336 |
2018-04-03 | $19.50 | $19.82 | $19.50 | $19.71 | $18.65 | 3,183 |
2018-04-02 | $20.00 | $20.00 | $19.32 | $19.32 | $18.28 | 7,336 |
2018-03-29 | $19.55 | $19.84 | $19.45 | $19.81 | $18.75 | 5,022 |
2018-03-28 | $19.61 | $19.77 | $19.28 | $19.40 | $18.36 | 116,071 |
2018-03-27 | $20.34 | $20.34 | $19.75 | $19.85 | $18.78 | 6,491 |
2018-03-26 | $20.17 | $20.18 | $19.87 | $20.15 | $19.07 | 8,785 |
2018-03-23 | $20.31 | $20.33 | $20.00 | $20.03 | $18.95 | 9,797 |
2018-03-22 | $20.64 | $20.64 | $20.45 | $20.47 | $19.37 | 5,083 |
2018-03-21 | $20.62 | $20.91 | $20.62 | $20.89 | $19.77 | 8,561 |
2018-03-20 | $20.73 | $20.79 | $20.68 | $20.72 | $19.61 | 8,828 |
2018-03-19 | $21.03 | $21.03 | $20.49 | $20.57 | $19.46 | 4,201 |
2018-03-16 | $21.12 | $21.12 | $21.00 | $21.04 | $19.90 | 3,785 |
2018-03-15 | $21.08 | $21.16 | $21.02 | $21.05 | $19.91 | 10,626 |
2018-03-14 | $21.07 | $21.13 | $21.01 | $21.04 | $19.91 | 3,973 |
2018-03-13 | $21.29 | $21.29 | $21.12 | $21.12 | $19.99 | 10,698 |
2018-03-12 | $21.19 | $21.24 | $21.07 | $21.23 | $20.09 | 6,289 |
2018-03-09 | $21.08 | $21.11 | $20.87 | $21.04 | $19.91 | 13,092 |
2018-03-08 | $21.00 | $21.01 | $20.83 | $20.83 | $19.71 | 6,820 |
2018-03-07 | $21.00 | $21.24 | $20.92 | $21.24 | $20.10 | 16,839 |
2018-03-06 | $21.43 | $21.43 | $21.00 | $21.08 | $19.95 | 5,725 |
2018-03-05 | $20.95 | $21.20 | $20.78 | $21.15 | $20.01 | 18,944 |
2018-03-02 | $20.64 | $21.10 | $20.64 | $21.10 | $19.96 | 5,704 |
2018-03-01 | $21.02 | $21.02 | $20.62 | $20.70 | $19.59 | 7,113 |
2018-02-28 | $20.87 | $21.03 | $20.87 | $20.96 | $19.83 | 10,253 |
2018-02-27 | $21.23 | $21.49 | $20.94 | $20.94 | $19.82 | 5,618 |
2018-02-26 | $21.20 | $21.30 | $21.02 | $21.28 | $20.14 | 11,710 |
2018-02-23 | $21.00 | $21.10 | $20.85 | $21.06 | $19.93 | 7,629 |
2018-02-22 | $20.91 | $20.98 | $20.81 | $20.94 | $19.82 | 39,422 |
2018-02-21 | $20.99 | $21.23 | $20.87 | $20.87 | $19.75 | 11,415 |
2018-02-20 | $20.80 | $21.12 | $20.79 | $20.96 | $19.83 | 7,674 |
2018-02-16 | $21.48 | $21.48 | $20.80 | $20.82 | $19.70 | 17,480 |
2018-02-15 | $20.75 | $20.90 | $20.57 | $20.81 | $19.69 | 16,711 |
2018-02-14 | $20.18 | $20.54 | $20.18 | $20.43 | $19.33 | 5,104 |
2018-02-13 | $20.47 | $20.47 | $20.00 | $20.11 | $19.03 | 8,083 |
2018-02-12 | $19.76 | $20.03 | $19.76 | $19.97 | $18.90 | 19,895 |
2018-02-09 | $19.71 | $19.77 | $19.25 | $19.65 | $18.59 | 49,962 |
2018-02-08 | $20.23 | $20.35 | $19.75 | $19.75 | $18.69 | 15,858 |
2018-02-07 | $20.04 | $20.45 | $20.04 | $20.34 | $19.25 | 14,403 |
2018-02-06 | $19.66 | $20.21 | $19.16 | $20.21 | $19.12 | 18,485 |
2018-02-05 | $20.30 | $20.34 | $19.86 | $19.89 | $18.82 | 31,300 |
2018-02-02 | $20.92 | $20.92 | $20.45 | $20.50 | $19.40 | 23,557 |
2018-02-01 | $21.07 | $21.26 | $20.91 | $20.91 | $19.79 | 46,444 |
2018-01-31 | $21.39 | $21.58 | $21.20 | $21.20 | $20.06 | 60,410 |
2018-01-30 | $21.41 | $21.54 | $21.30 | $21.30 | $20.16 | 19,067 |
2018-01-29 | $21.55 | $22.01 | $21.50 | $21.58 | $20.42 | 31,951 |
2018-01-26 | $21.66 | $21.80 | $21.65 | $21.65 | $20.49 | 44,046 |
2018-01-25 | $21.55 | $21.83 | $21.50 | $21.60 | $20.44 | 35,146 |
2018-01-24 | $21.79 | $21.81 | $21.40 | $21.47 | $20.32 | 41,124 |
2018-01-23 | $21.64 | $21.97 | $21.64 | $21.88 | $20.70 | 45,311 |
2018-01-22 | $21.50 | $22.04 | $21.49 | $21.64 | $20.48 | 43,246 |
2018-01-19 | $21.37 | $21.41 | $21.25 | $21.38 | $20.23 | 25,005 |
2018-01-18 | $21.19 | $21.42 | $21.00 | $21.17 | $20.03 | 67,084 |
2018-01-17 | $21.42 | $21.46 | $21.23 | $21.32 | $20.17 | 10,019 |
2018-01-16 | $21.56 | $22.01 | $21.00 | $21.08 | $19.94 | 36,047 |
2018-01-12 | $21.42 | $21.75 | $21.42 | $21.59 | $20.43 | 99,854 |
2018-01-11 | $21.18 | $21.44 | $21.18 | $21.40 | $20.25 | 43,784 |
2018-01-10 | $21.03 | $21.22 | $20.98 | $21.12 | $19.99 | 21,850 |
2018-01-09 | $21.26 | $21.37 | $21.23 | $21.23 | $20.09 | 15,856 |
2018-01-08 | $21.85 | $21.85 | $21.21 | $21.22 | $20.08 | 28,437 |
2018-01-05 | $21.27 | $21.40 | $21.20 | $21.35 | $20.20 | 35,467 |
2018-01-04 | $21.40 | $21.40 | $21.00 | $21.27 | $20.13 | 37,229 |
2018-01-03 | $20.79 | $21.11 | $20.79 | $21.08 | $19.95 | 68,637 |
2018-01-02 | $20.59 | $20.81 | $20.59 | $20.79 | $19.67 | 29,995 |
2017-12-29 | $20.54 | $20.69 | $20.36 | $20.40 | $19.30 | 16,852 |
2017-12-28 | $20.55 | $20.61 | $20.50 | $20.55 | $19.45 | 21,938 |
2017-12-27 | $20.50 | $20.55 | $20.42 | $20.52 | $19.41 | 17,122 |
2017-12-26 | $20.45 | $20.45 | $20.27 | $20.37 | $19.28 | 9,947 |
2017-12-22 | $20.37 | $20.48 | $20.37 | $20.42 | $19.32 | 8,233 |
2017-12-21 | $20.49 | $20.55 | $20.45 | $20.52 | $19.42 | 18,092 |
2017-12-20 | $20.51 | $20.91 | $20.38 | $20.42 | $19.32 | 15,463 |
2017-12-19 | $20.63 | $20.65 | $20.46 | $20.46 | $19.36 | 45,251 |
2017-12-18 | $20.43 | $20.60 | $20.43 | $20.59 | $19.48 | 30,008 |
2017-12-15 | $20.15 | $20.35 | $20.07 | $20.31 | $19.22 | 125,653 |
2017-12-14 | $20.11 | $20.15 | $20.00 | $20.03 | $18.95 | 22,228 |
2017-12-13 | $20.01 | $20.16 | $19.95 | $20.02 | $18.94 | 26,091 |
2017-12-12 | $19.96 | $20.01 | $19.95 | $19.99 | $18.91 | 10,926 |
2017-12-11 | $20.44 | $20.44 | $20.00 | $20.02 | $18.94 | 32,661 |
2017-12-08 | $20.33 | $20.33 | $20.03 | $20.03 | $18.95 | 32,317 |
2017-12-07 | $19.88 | $20.03 | $19.80 | $19.98 | $18.91 | 47,570 |
2017-12-06 | $21.33 | $21.33 | $19.76 | $19.78 | $18.72 | 31,653 |
2017-12-05 | $20.40 | $20.40 | $20.01 | $20.06 | $18.98 | 149,560 |
ARK Israel Innovative Technology ETF (IZRL) News Headlines
Recent ARK Israel Innovative Technology ETF (IZRL) News
Similar Companies to ARK Israel Innovative Technology ETF (IZRL) 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 | -- | -- | -- |