Global X Millennial Consumer ETF (MILN) Exchange: NASDAQ
Data as of Aug. 21, 2025
$49.04 ($-0.16) -0.32%
Global X Millennial Consumer ETF - Daily Information
Click for more stock information on Global X Millennial Consumer ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $48.95 |
Previous Close | $49.04 |
High | $49.04 |
Low | $48.83 |
Adjusted Open | $48.95 |
Previous Adjusted Close | $49.04 |
Adjusted High | $49.04 |
Adjusted Low | $48.83 |
About Global X Millennial Consumer ETF (MILN)
The Fund invests more than 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure the performance of U.S. listed companies that provide exposure to the millennial generation, (collectively, "Millennial Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The millennial generation refers to the demographic in the U.S. with birth years ranging from 1980 to 2000. The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $500 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index only includes companies listed in the United States. The Underlying Index is developed using a proprietary, multi-step research process to identify Millennial Companies. First, the Index Provider conducts fundamental research on trends related to the millennial generation, including but not limited to: consumer spending data, consumer behavior, technology and demographics. Based on this analysis, the Index Provider determines key categories that appear to be most reflective of how individuals from the millennial generation spend their time and money (collectively, "Spending Categories"). As of January 31, 2020, the Index Provider has identified the following eight key Spending Categories for millennials: (1) Social and Entertainment, (2) Clothing and Apparel, (3) Travel and Mobility, (4) Food/Restaurants and Consumer Staples, (5) Financial Services and Investments, (6) Housing and Home Goods, (7) Education and Employment, and (8) Health and Fitness. These Spending Categories may change over time, as determined by the Index Provider.After establishing these Spending Categories, the Index Provider uses a variety of sources - including, but not limited to: industry reports, investment research and financial statements published by companies - to identify companies with significant exposure to these Spending Categories. A company is determined to have significant exposure to the Spending Categories if (i) it derives a significant portion of its revenue from the Spending Categories, or (ii) it has stated its primary business to be in products and services focused on the Spending Categories, as determined by the Index Provider. The companies identified at this stage are then considered for further analysis, which ultimately determines their eligibility for inclusion in the Underlying Index.In the final step of the selection process, the Index Provider conducts a composite analysis on the remaining companies to identify Millennial Companies within each of the Spending Categories. As part of this process, the Index Provider utilizes the fundamental research it has conducted on trends related to the millennial generation in order to evaluate companies based on quantitative and qualitative criteria that have been identified as being consistent with millennial demographics and consumer preferences. As of January 31, 2020, some examples of the criteria used in the evaluation process include but are not limited to: E-commerce, social and professional networks, digital media streaming services, athletic and outdoor apparel, multi-family apartments, and peer reviews/recommendations. The Index Provider then scores the companies based on these criteria to determine the companies that are most reflective of Millennial Companies within each Spending Category. These criteria will vary by Spending Category and are subject to evaluation by the Index Provider on an annual basis. A minimum of five and a maximum of fifteen companies from each Spending Category are included in the Underlying Index, primarily based on their score in the composite analysis conducted by the Index Provider.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include consumer discretionary, consumer staples, information technology and financial services companies as well as real estate investment trusts ("REITs"). The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index had significant exposure to the consumer discretionary and communication services sectors.
Invest in Global X Millennial Consumer ETF (MILN)
Historical Stock Data for Global X Millennial Consumer ETF (MILN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $48.95 | $49.04 | $48.83 | $49.04 | $49.04 | 5,052 |
2025-08-20 | $49.16 | $49.20 | $48.86 | $49.20 | $49.20 | 4,122 |
2025-08-19 | $49.77 | $49.92 | $49.44 | $49.51 | $49.51 | 12,801 |
2025-08-18 | $49.53 | $49.89 | $49.53 | $49.78 | $49.78 | 5,039 |
2025-08-15 | $49.59 | $49.80 | $49.50 | $49.60 | $49.60 | 8,244 |
2025-08-14 | $49.24 | $49.50 | $49.24 | $49.40 | $49.40 | 10,491 |
2025-08-13 | $49.16 | $49.66 | $49.16 | $49.66 | $49.66 | 4,688 |
2025-08-12 | $48.60 | $49.03 | $48.60 | $49.02 | $49.02 | 4,592 |
2025-08-11 | $48.28 | $48.28 | $48.02 | $48.02 | $48.02 | 3,877 |
2025-08-08 | $48.66 | $48.66 | $48.19 | $48.30 | $48.30 | 7,468 |
2025-08-07 | $48.84 | $48.84 | $48.13 | $48.41 | $48.41 | 5,053 |
2025-08-06 | $47.95 | $48.50 | $47.95 | $48.38 | $48.38 | 3,363 |
2025-08-05 | $48.23 | $48.32 | $47.96 | $47.99 | $47.99 | 2,909 |
2025-08-04 | $48.06 | $48.37 | $47.94 | $48.36 | $48.36 | 5,174 |
2025-08-01 | $47.79 | $47.79 | $47.30 | $47.48 | $47.48 | 6,979 |
2025-07-31 | $48.77 | $49.11 | $48.33 | $48.33 | $48.33 | 2,558 |
2025-07-30 | $48.69 | $48.70 | $48.34 | $48.37 | $48.37 | 7,143 |
2025-07-29 | $49.18 | $49.18 | $48.48 | $48.53 | $48.53 | 14,034 |
2025-07-28 | $49.32 | $49.45 | $49.12 | $49.24 | $49.24 | 8,315 |
2025-07-25 | $49.30 | $49.34 | $49.11 | $49.27 | $49.27 | 3,047 |
2025-07-24 | $49.32 | $49.46 | $48.98 | $49.05 | $49.05 | 7,794 |
2025-07-23 | $49.44 | $49.45 | $49.17 | $49.43 | $49.43 | 9,442 |
2025-07-22 | $48.96 | $49.39 | $48.91 | $49.30 | $49.30 | 2,709 |
2025-07-21 | $49.01 | $49.13 | $48.86 | $48.86 | $48.86 | 5,910 |
2025-07-18 | $48.77 | $48.83 | $48.61 | $48.83 | $48.83 | 23,487 |
2025-07-17 | $48.66 | $48.96 | $48.58 | $48.88 | $48.88 | 6,327 |
2025-07-16 | $48.52 | $48.52 | $48.19 | $48.40 | $48.40 | 3,277 |
2025-07-15 | $48.90 | $48.90 | $48.29 | $48.29 | $48.29 | 6,345 |
2025-07-14 | $48.58 | $48.91 | $48.58 | $48.87 | $48.87 | 4,722 |
2025-07-11 | $48.91 | $48.91 | $48.64 | $48.68 | $48.68 | 5,579 |
2025-07-10 | $49.08 | $49.30 | $48.97 | $49.17 | $49.17 | 3,258 |
2025-07-09 | $49.08 | $49.09 | $48.85 | $49.05 | $49.05 | 8,537 |
2025-07-08 | $49.36 | $49.36 | $48.80 | $48.98 | $48.98 | 6,587 |
2025-07-07 | $49.11 | $49.26 | $48.93 | $49.18 | $49.18 | 9,818 |
2025-07-03 | $49.04 | $49.33 | $49.04 | $49.29 | $49.29 | 2,053 |
2025-07-02 | $48.71 | $48.95 | $48.71 | $48.86 | $48.86 | 5,787 |
2025-07-01 | $48.82 | $49.00 | $48.73 | $48.88 | $48.88 | 9,951 |
2025-06-30 | $48.62 | $48.80 | $48.53 | $48.80 | $48.80 | 15,396 |
2025-06-27 | $48.21 | $48.58 | $48.21 | $48.42 | $48.42 | 5,075 |
2025-06-26 | $47.49 | $47.91 | $47.41 | $47.91 | $47.89 | 4,689 |
2025-06-25 | $47.55 | $47.64 | $47.19 | $47.19 | $47.17 | 3,024 |
2025-06-24 | $47.45 | $47.76 | $47.45 | $47.59 | $47.57 | 4,038 |
2025-06-23 | $46.39 | $46.98 | $46.10 | $46.90 | $46.88 | 6,634 |
2025-06-20 | $46.72 | $46.87 | $46.56 | $46.65 | $46.63 | 3,953 |
2025-06-18 | $46.50 | $46.72 | $46.40 | $46.40 | $46.38 | 2,860 |
2025-06-17 | $46.73 | $46.92 | $46.36 | $46.47 | $46.45 | 2,794 |
2025-06-16 | $46.78 | $47.15 | $46.78 | $47.10 | $47.08 | 4,353 |
2025-06-13 | $46.84 | $46.85 | $46.22 | $46.34 | $46.32 | 3,861 |
2025-06-12 | $47.20 | $47.32 | $47.18 | $47.25 | $47.23 | 2,605 |
2025-06-11 | $47.81 | $47.88 | $47.45 | $47.58 | $47.56 | 2,505 |
2025-06-10 | $47.76 | $47.76 | $47.50 | $47.60 | $47.58 | 5,803 |
2025-06-09 | $47.76 | $47.82 | $47.55 | $47.62 | $47.60 | 5,273 |
2025-06-06 | $47.80 | $47.94 | $47.48 | $47.75 | $47.73 | 3,364 |
2025-06-05 | $47.79 | $48.00 | $47.58 | $47.58 | $47.56 | 4,814 |
2025-06-04 | $47.36 | $47.73 | $47.36 | $47.61 | $47.59 | 11,193 |
2025-06-03 | $47.02 | $47.35 | $46.96 | $47.22 | $47.20 | 2,652 |
2025-06-02 | $46.47 | $47.00 | $46.29 | $47.00 | $46.98 | 3,240 |
2025-05-30 | $45.89 | $46.69 | $45.89 | $46.55 | $46.53 | 4,346 |
2025-05-29 | $46.83 | $46.83 | $46.30 | $46.35 | $46.33 | 3,172 |
2025-05-28 | $46.72 | $46.83 | $46.59 | $46.67 | $46.65 | 4,478 |
2025-05-27 | $46.19 | $46.78 | $46.15 | $46.68 | $46.66 | 6,791 |
2025-05-23 | $45.41 | $45.90 | $45.41 | $45.70 | $45.68 | 7,883 |
2025-05-22 | $45.82 | $46.56 | $45.82 | $45.82 | $45.80 | 4,591 |
2025-05-21 | $46.24 | $46.46 | $45.72 | $45.82 | $45.80 | 4,764 |
2025-05-20 | $46.81 | $46.92 | $46.71 | $46.77 | $46.75 | 3,586 |
2025-05-19 | $46.23 | $46.99 | $46.23 | $46.97 | $46.95 | 3,944 |
2025-05-16 | $46.50 | $46.97 | $46.50 | $46.97 | $46.97 | 3,683 |
2025-05-15 | $46.44 | $46.57 | $46.28 | $46.41 | $46.41 | 5,551 |
2025-05-14 | $46.64 | $46.78 | $46.59 | $46.72 | $46.72 | 4,072 |
2025-05-13 | $46.13 | $46.64 | $46.13 | $46.51 | $46.51 | 4,168 |
2025-05-12 | $45.96 | $45.96 | $45.38 | $45.92 | $45.92 | 6,615 |
2025-05-09 | $44.22 | $44.47 | $44.22 | $44.39 | $44.39 | 2,968 |
2025-05-08 | $44.71 | $44.96 | $44.48 | $44.67 | $44.67 | 5,509 |
2025-05-07 | $44.24 | $44.40 | $44.08 | $44.27 | $44.27 | 8,431 |
2025-05-06 | $43.73 | $44.14 | $43.70 | $44.02 | $44.02 | 45,020 |
2025-05-05 | $44.15 | $44.53 | $44.12 | $44.22 | $44.22 | 5,655 |
2025-05-02 | $43.85 | $44.42 | $43.85 | $44.34 | $44.34 | 5,629 |
2025-05-01 | $43.42 | $43.83 | $43.42 | $43.46 | $43.46 | 4,458 |
2025-04-30 | $42.12 | $43.16 | $42.12 | $43.16 | $43.16 | 8,727 |
2025-04-29 | $42.74 | $43.34 | $42.74 | $43.34 | $43.34 | 3,829 |
2025-04-28 | $43.16 | $43.16 | $42.55 | $42.94 | $42.94 | 2,873 |
2025-04-25 | $42.80 | $43.00 | $42.73 | $43.00 | $43.00 | 7,651 |
2025-04-24 | $41.90 | $42.68 | $41.90 | $42.64 | $42.64 | 8,109 |
2025-04-23 | $42.52 | $42.97 | $41.79 | $42.02 | $42.02 | 47,360 |
2025-04-22 | $40.55 | $41.53 | $40.55 | $41.28 | $41.28 | 3,944 |
2025-04-21 | $40.55 | $40.63 | $39.74 | $40.13 | $40.13 | 4,738 |
2025-04-17 | $40.81 | $41.15 | $40.74 | $40.95 | $40.95 | 3,197 |
2025-04-16 | $41.12 | $41.18 | $40.10 | $40.58 | $40.58 | 2,586 |
2025-04-15 | $41.41 | $41.41 | $41.15 | $41.31 | $41.31 | 5,617 |
2025-04-14 | $41.13 | $41.53 | $40.91 | $41.17 | $41.17 | 8,242 |
2025-04-11 | $40.34 | $40.87 | $39.80 | $40.69 | $40.69 | 7,594 |
2025-04-10 | $40.94 | $40.94 | $39.76 | $40.29 | $40.29 | 24,967 |
2025-04-09 | $37.84 | $42.11 | $37.78 | $41.75 | $41.75 | 9,236 |
2025-04-08 | $40.30 | $40.30 | $37.64 | $38.03 | $38.03 | 15,877 |
2025-04-07 | $37.38 | $39.19 | $36.87 | $38.68 | $38.68 | 12,555 |
2025-04-04 | $39.65 | $40.02 | $38.80 | $38.84 | $38.84 | 11,358 |
2025-04-03 | $41.76 | $41.86 | $40.99 | $41.06 | $41.06 | 8,726 |
2025-04-02 | $43.42 | $44.23 | $43.42 | $44.06 | $44.06 | 4,348 |
2025-04-01 | $42.92 | $43.41 | $42.92 | $43.41 | $43.41 | 5,083 |
2025-03-31 | $41.93 | $43.18 | $41.93 | $43.11 | $43.11 | 3,746 |
2025-03-28 | $43.87 | $43.91 | $42.72 | $42.95 | $42.95 | 17,200 |
2025-03-27 | $43.97 | $44.60 | $43.82 | $44.19 | $44.19 | 10,504 |
2025-03-26 | $44.85 | $44.98 | $43.71 | $44.18 | $44.18 | 6,679 |
2025-03-25 | $44.88 | $44.93 | $44.71 | $44.93 | $44.93 | 5,853 |
2025-03-24 | $44.25 | $44.71 | $44.25 | $44.71 | $44.71 | 6,646 |
2025-03-21 | $43.02 | $43.68 | $42.94 | $43.68 | $43.68 | 6,043 |
2025-03-20 | $43.39 | $44.10 | $43.39 | $43.65 | $43.65 | 3,899 |
2025-03-19 | $43.01 | $43.66 | $42.99 | $43.66 | $43.66 | 26,434 |
2025-03-18 | $43.59 | $43.59 | $42.77 | $42.93 | $42.93 | 4,533 |
2025-03-17 | $43.10 | $44.01 | $43.10 | $43.80 | $43.80 | 6,402 |
2025-03-14 | $42.37 | $42.97 | $42.37 | $42.97 | $42.97 | 9,218 |
2025-03-13 | $42.65 | $42.70 | $41.78 | $41.85 | $41.85 | 45,450 |
2025-03-12 | $43.60 | $43.60 | $42.82 | $43.05 | $43.05 | 8,264 |
2025-03-11 | $43.21 | $43.33 | $42.45 | $42.74 | $42.74 | 11,544 |
2025-03-10 | $44.15 | $44.15 | $42.76 | $43.24 | $43.24 | 16,557 |
2025-03-07 | $44.60 | $44.85 | $43.65 | $44.73 | $44.73 | 5,181 |
2025-03-06 | $45.49 | $46.05 | $44.80 | $44.86 | $44.86 | 5,580 |
2025-03-05 | $46.01 | $46.58 | $45.76 | $46.58 | $46.58 | 6,557 |
2025-03-04 | $46.01 | $46.45 | $45.22 | $45.83 | $45.83 | 31,221 |
2025-03-03 | $47.25 | $47.48 | $46.18 | $46.38 | $46.38 | 6,246 |
2025-02-28 | $46.29 | $47.10 | $46.29 | $47.10 | $47.10 | 3,734 |
2025-02-27 | $47.18 | $47.29 | $46.46 | $46.46 | $46.46 | 5,307 |
2025-02-26 | $47.25 | $47.67 | $47.08 | $47.22 | $47.22 | 5,304 |
2025-02-25 | $46.91 | $47.04 | $46.35 | $46.86 | $46.86 | 6,878 |
2025-02-24 | $47.39 | $47.57 | $46.86 | $47.14 | $47.14 | 8,937 |
2025-02-21 | $48.85 | $48.85 | $47.26 | $47.26 | $47.26 | 5,241 |
2025-02-20 | $49.05 | $49.05 | $48.52 | $48.85 | $48.85 | 8,129 |
2025-02-19 | $49.46 | $49.58 | $49.27 | $49.52 | $49.52 | 4,781 |
2025-02-18 | $49.77 | $49.77 | $49.45 | $49.64 | $49.64 | 11,569 |
2025-02-14 | $49.59 | $49.70 | $49.48 | $49.70 | $49.70 | 3,258 |
2025-02-13 | $48.83 | $49.46 | $48.79 | $49.46 | $49.46 | 3,720 |
2025-02-12 | $48.09 | $48.69 | $48.07 | $48.66 | $48.66 | 3,153 |
2025-02-11 | $48.40 | $48.49 | $48.31 | $48.43 | $48.43 | 4,234 |
2025-02-10 | $48.45 | $48.69 | $48.45 | $48.68 | $48.68 | 6,091 |
2025-02-07 | $48.48 | $48.48 | $48.31 | $48.31 | $48.31 | 9,128 |
2025-02-06 | $48.38 | $48.49 | $48.24 | $48.47 | $48.47 | 5,533 |
2025-02-05 | $48.18 | $48.25 | $47.96 | $48.25 | $48.25 | 13,345 |
2025-02-04 | $47.88 | $48.32 | $47.88 | $48.32 | $48.32 | 6,270 |
2025-02-03 | $47.00 | $48.00 | $46.99 | $47.75 | $47.75 | 17,758 |
2025-01-31 | $48.38 | $48.43 | $47.84 | $47.84 | $47.84 | 4,708 |
2025-01-30 | $47.96 | $48.41 | $47.96 | $48.23 | $48.23 | 3,466 |
2025-01-29 | $47.48 | $47.83 | $47.45 | $47.70 | $47.70 | 5,198 |
2025-01-28 | $47.05 | $47.67 | $47.02 | $47.42 | $47.42 | 4,180 |
2025-01-27 | $46.16 | $47.13 | $46.16 | $47.08 | $47.08 | 4,173 |
2025-01-24 | $46.87 | $46.97 | $46.72 | $46.91 | $46.91 | 6,076 |
2025-01-23 | $46.17 | $46.73 | $46.17 | $46.71 | $46.71 | 7,791 |
2025-01-22 | $46.46 | $46.63 | $46.28 | $46.34 | $46.34 | 8,122 |
2025-01-21 | $46.18 | $46.38 | $46.12 | $46.33 | $46.33 | 8,762 |
2025-01-17 | $46.19 | $46.19 | $45.94 | $46.12 | $46.12 | 5,172 |
2025-01-16 | $45.68 | $45.89 | $45.65 | $45.66 | $45.66 | 7,056 |
2025-01-15 | $45.70 | $45.72 | $45.46 | $45.68 | $45.68 | 35,338 |
2025-01-14 | $44.98 | $45.12 | $44.67 | $44.87 | $44.87 | 7,568 |
2025-01-13 | $44.27 | $44.68 | $44.15 | $44.68 | $44.68 | 5,374 |
2025-01-10 | $44.95 | $45.02 | $44.45 | $44.67 | $44.67 | 17,593 |
2025-01-08 | $45.20 | $45.42 | $44.98 | $45.42 | $45.42 | 9,650 |
2025-01-07 | $45.90 | $46.25 | $45.03 | $45.13 | $45.13 | 8,407 |
2025-01-06 | $45.88 | $45.92 | $45.60 | $45.79 | $45.79 | 5,770 |
2025-01-03 | $45.30 | $45.54 | $45.15 | $45.40 | $45.40 | 20,217 |
2025-01-02 | $45.32 | $45.32 | $44.70 | $45.00 | $45.00 | 9,234 |
2024-12-31 | $45.29 | $45.29 | $44.88 | $44.96 | $44.96 | 5,977 |
2024-12-30 | $45.19 | $45.37 | $44.76 | $45.24 | $45.24 | 5,087 |
2024-12-27 | $46.01 | $46.01 | $45.47 | $45.85 | $45.76 | 3,008 |
2024-12-26 | $46.17 | $46.41 | $46.10 | $46.26 | $46.17 | 5,384 |
2024-12-24 | $45.88 | $46.32 | $45.88 | $46.29 | $46.20 | 3,873 |
2024-12-23 | $45.92 | $45.92 | $45.39 | $45.89 | $45.80 | 5,302 |
2024-12-20 | $45.29 | $46.19 | $45.28 | $45.78 | $45.69 | 19,122 |
2024-12-19 | $45.97 | $45.97 | $45.39 | $45.45 | $45.36 | 6,146 |
2024-12-18 | $47.28 | $47.28 | $45.37 | $45.48 | $45.39 | 11,098 |
2024-12-17 | $47.24 | $47.40 | $47.15 | $47.24 | $47.15 | 11,832 |
2024-12-16 | $47.28 | $47.51 | $47.20 | $47.43 | $47.34 | 14,473 |
2024-12-13 | $47.51 | $47.51 | $47.12 | $47.13 | $47.04 | 7,706 |
2024-12-12 | $47.61 | $47.79 | $47.42 | $47.42 | $47.33 | 6,811 |
2024-12-11 | $47.35 | $47.83 | $47.28 | $47.54 | $47.45 | 72,291 |
2024-12-10 | $47.42 | $47.52 | $47.14 | $47.30 | $47.21 | 4,839 |
2024-12-09 | $48.02 | $48.02 | $47.45 | $47.56 | $47.47 | 12,906 |
2024-12-06 | $47.56 | $48.00 | $47.56 | $48.00 | $47.91 | 19,292 |
2024-12-05 | $47.69 | $47.69 | $47.25 | $47.25 | $47.16 | 13,759 |
2024-12-04 | $47.12 | $47.74 | $47.12 | $47.74 | $47.65 | 6,067 |
2024-12-03 | $47.03 | $47.25 | $46.90 | $47.19 | $47.10 | 42,690 |
2024-12-02 | $46.94 | $47.11 | $46.94 | $47.11 | $47.02 | 11,949 |
2024-11-29 | $46.99 | $47.10 | $46.89 | $46.97 | $46.88 | 5,724 |
2024-11-27 | $46.98 | $47.05 | $46.73 | $46.92 | $46.83 | 13,714 |
2024-11-26 | $46.81 | $46.86 | $46.65 | $46.81 | $46.72 | 4,898 |
2024-11-25 | $47.00 | $47.00 | $46.62 | $46.83 | $46.74 | 4,787 |
2024-11-22 | $46.18 | $46.51 | $46.18 | $46.31 | $46.22 | 15,552 |
2024-11-21 | $45.56 | $45.92 | $45.34 | $45.92 | $45.83 | 3,671 |
2024-11-20 | $44.85 | $45.35 | $44.85 | $45.29 | $45.20 | 16,978 |
2024-11-19 | $44.74 | $45.32 | $44.74 | $45.24 | $45.16 | 8,539 |
2024-11-18 | $44.80 | $45.24 | $44.80 | $45.22 | $45.14 | 6,543 |
2024-11-15 | $45.06 | $45.06 | $44.78 | $44.93 | $44.93 | 11,638 |
2024-11-14 | $45.50 | $45.66 | $45.21 | $45.35 | $45.35 | 11,213 |
2024-11-13 | $45.55 | $45.87 | $45.49 | $45.54 | $45.54 | 6,129 |
2024-11-12 | $45.37 | $45.72 | $45.32 | $45.33 | $45.33 | 14,034 |
2024-11-11 | $44.98 | $45.44 | $44.98 | $45.32 | $45.32 | 5,135 |
2024-11-08 | $44.37 | $44.65 | $44.37 | $44.59 | $44.59 | 4,932 |
2024-11-07 | $44.10 | $44.59 | $44.10 | $44.55 | $44.55 | 7,295 |
2024-11-06 | $43.90 | $43.95 | $43.60 | $43.91 | $43.91 | 6,363 |
2024-11-05 | $42.87 | $43.20 | $42.87 | $43.20 | $43.20 | 6,338 |
2024-11-04 | $42.51 | $42.92 | $42.46 | $42.62 | $42.62 | 4,451 |
2024-11-01 | $42.57 | $42.99 | $42.56 | $42.58 | $42.58 | 14,979 |
2024-10-31 | $42.79 | $42.79 | $42.44 | $42.46 | $42.46 | 3,525 |
2024-10-30 | $42.78 | $43.06 | $42.70 | $42.70 | $42.70 | 6,085 |
2024-10-29 | $42.49 | $42.95 | $42.49 | $42.85 | $42.85 | 2,442 |
2024-10-28 | $42.86 | $43.00 | $42.85 | $42.97 | $42.97 | 5,262 |
2024-10-25 | $42.73 | $42.89 | $42.50 | $42.50 | $42.50 | 5,722 |
2024-10-24 | $42.74 | $42.83 | $42.62 | $42.62 | $42.62 | 1,848 |
2024-10-23 | $42.79 | $42.91 | $42.44 | $42.62 | $42.62 | 3,607 |
2024-10-22 | $42.63 | $42.84 | $42.63 | $42.83 | $42.83 | 4,469 |
2024-10-21 | $42.96 | $42.97 | $42.75 | $42.89 | $42.89 | 3,319 |
2024-10-18 | $42.78 | $43.02 | $42.78 | $43.02 | $43.02 | 3,081 |
2024-10-17 | $43.00 | $43.00 | $42.56 | $42.56 | $42.56 | 31,432 |
2024-10-16 | $42.70 | $42.91 | $42.57 | $42.91 | $42.91 | 10,519 |
2024-10-15 | $42.67 | $42.86 | $42.63 | $42.73 | $42.73 | 5,999 |
2024-10-14 | $42.35 | $42.71 | $42.35 | $42.63 | $42.63 | 2,923 |
2024-10-11 | $42.42 | $42.42 | $42.34 | $42.41 | $42.41 | 1,929 |
2024-10-10 | $41.87 | $42.13 | $41.85 | $41.91 | $41.91 | 14,233 |
2024-10-09 | $42.02 | $42.21 | $42.00 | $42.09 | $42.09 | 5,834 |
2024-10-08 | $41.60 | $41.93 | $41.60 | $41.92 | $41.92 | 5,752 |
2024-10-07 | $41.64 | $41.81 | $41.35 | $41.43 | $41.43 | 11,322 |
2024-10-04 | $41.67 | $41.87 | $41.54 | $41.87 | $41.87 | 4,810 |
2024-10-03 | $41.26 | $41.37 | $41.15 | $41.33 | $41.33 | 2,286 |
2024-10-02 | $41.44 | $41.58 | $41.23 | $41.53 | $41.53 | 5,829 |
2024-10-01 | $41.69 | $41.90 | $41.42 | $41.76 | $41.76 | 40,231 |
2024-09-30 | $41.91 | $41.95 | $41.74 | $41.92 | $41.92 | 4,155 |
2024-09-27 | $42.02 | $42.10 | $41.81 | $41.86 | $41.86 | 9,460 |
2024-09-26 | $42.14 | $42.14 | $41.76 | $41.94 | $41.94 | 4,717 |
2024-09-25 | $41.90 | $41.93 | $41.76 | $41.76 | $41.76 | 4,440 |
2024-09-24 | $41.84 | $41.95 | $41.68 | $41.92 | $41.92 | 7,289 |
2024-09-23 | $41.52 | $41.64 | $41.47 | $41.60 | $41.60 | 5,709 |
2024-09-20 | $41.33 | $41.43 | $41.28 | $41.43 | $41.43 | 6,442 |
2024-09-19 | $41.47 | $41.63 | $41.41 | $41.42 | $41.42 | 4,014 |
2024-09-18 | $40.65 | $41.00 | $40.54 | $40.70 | $40.70 | 3,837 |
2024-09-17 | $40.46 | $40.66 | $40.46 | $40.57 | $40.57 | 3,255 |
2024-09-16 | $40.29 | $40.37 | $40.20 | $40.32 | $40.32 | 3,282 |
2024-09-13 | $39.96 | $40.38 | $39.96 | $40.24 | $40.24 | 2,801 |
2024-09-12 | $39.41 | $39.78 | $39.41 | $39.74 | $39.74 | 4,645 |
2024-09-11 | $38.54 | $39.20 | $38.21 | $39.20 | $39.20 | 2,174 |
2024-09-10 | $38.68 | $38.83 | $38.47 | $38.82 | $38.82 | 2,837 |
2024-09-09 | $38.76 | $38.95 | $38.70 | $38.73 | $38.73 | 3,256 |
2024-09-06 | $39.26 | $39.26 | $38.47 | $38.54 | $38.54 | 4,790 |
2024-09-05 | $39.23 | $39.36 | $39.11 | $39.30 | $39.30 | 5,420 |
2024-09-04 | $39.23 | $39.37 | $39.12 | $39.21 | $39.21 | 24,381 |
2024-09-03 | $39.90 | $39.90 | $39.36 | $39.44 | $39.44 | 11,305 |
2024-08-30 | $40.01 | $40.12 | $39.67 | $40.02 | $40.02 | 4,238 |
2024-08-29 | $39.91 | $40.14 | $39.86 | $39.86 | $39.86 | 89,076 |
2024-08-28 | $40.03 | $40.09 | $39.58 | $39.73 | $39.73 | 5,283 |
2024-08-27 | $39.88 | $40.26 | $39.87 | $40.16 | $40.16 | 3,459 |
2024-08-26 | $40.00 | $40.18 | $39.93 | $40.07 | $40.07 | 14,215 |
2024-08-23 | $39.66 | $40.10 | $39.66 | $40.01 | $40.01 | 5,806 |
2024-08-22 | $39.81 | $39.88 | $39.53 | $39.63 | $39.63 | 11,491 |
2024-08-21 | $39.46 | $39.80 | $39.46 | $39.75 | $39.75 | 8,336 |
2024-08-20 | $39.58 | $39.58 | $39.35 | $39.46 | $39.46 | 6,311 |
2024-08-19 | $39.26 | $39.53 | $39.22 | $39.53 | $39.53 | 7,834 |
2024-08-16 | $38.97 | $39.19 | $38.94 | $39.11 | $39.11 | 5,307 |
2024-08-15 | $38.59 | $39.09 | $38.59 | $39.02 | $39.02 | 5,571 |
2024-08-14 | $38.30 | $38.40 | $38.17 | $38.18 | $38.18 | 3,873 |
2024-08-13 | $37.57 | $38.34 | $37.57 | $38.32 | $38.32 | 18,055 |
2024-08-12 | $37.30 | $37.54 | $37.23 | $37.29 | $37.29 | 12,278 |
2024-08-09 | $37.12 | $37.52 | $37.06 | $37.49 | $37.49 | 6,399 |
2024-08-08 | $36.48 | $37.21 | $36.48 | $37.14 | $37.14 | 17,086 |
2024-08-07 | $36.92 | $37.20 | $36.22 | $36.22 | $36.22 | 18,708 |
2024-08-06 | $36.13 | $37.06 | $36.13 | $36.64 | $36.64 | 6,826 |
2024-08-05 | $35.03 | $36.38 | $35.03 | $35.99 | $35.99 | 11,096 |
2024-08-02 | $36.94 | $37.08 | $36.63 | $36.84 | $36.84 | 12,739 |
2024-08-01 | $38.63 | $38.92 | $37.73 | $37.87 | $37.87 | 7,871 |
2024-07-31 | $38.31 | $38.78 | $38.22 | $38.52 | $38.52 | 10,186 |
2024-07-30 | $37.99 | $38.17 | $37.72 | $37.99 | $37.99 | 3,109 |
2024-07-29 | $37.65 | $37.93 | $37.65 | $37.83 | $37.83 | 33,805 |
2024-07-26 | $37.55 | $37.64 | $37.52 | $37.63 | $37.63 | 3,443 |
2024-07-25 | $37.49 | $37.83 | $37.18 | $37.18 | $37.18 | 16,660 |
2024-07-24 | $38.20 | $38.20 | $37.60 | $37.67 | $37.67 | 4,084 |
2024-07-23 | $38.65 | $38.68 | $38.49 | $38.49 | $38.49 | 5,903 |
2024-07-22 | $38.44 | $38.54 | $38.24 | $38.48 | $38.48 | 6,277 |
2024-07-19 | $38.31 | $38.50 | $38.20 | $38.36 | $38.36 | 4,424 |
2024-07-18 | $38.89 | $39.00 | $38.24 | $38.24 | $38.24 | 3,219 |
2024-07-17 | $39.10 | $39.31 | $38.81 | $38.92 | $38.92 | 5,887 |
2024-07-16 | $38.92 | $39.50 | $38.92 | $39.49 | $39.49 | 5,963 |
2024-07-15 | $38.65 | $39.03 | $38.65 | $38.88 | $38.88 | 7,100 |
2024-07-12 | $38.63 | $38.94 | $38.63 | $38.78 | $38.78 | 7,177 |
2024-07-11 | $38.69 | $38.76 | $38.40 | $38.54 | $38.54 | 5,387 |
2024-07-10 | $38.43 | $38.51 | $38.12 | $38.42 | $38.42 | 11,012 |
2024-07-09 | $38.56 | $38.63 | $38.37 | $38.45 | $38.45 | 6,442 |
2024-07-08 | $38.58 | $38.59 | $38.43 | $38.56 | $38.56 | 9,698 |
2024-07-05 | $38.26 | $38.66 | $38.26 | $38.66 | $38.66 | 13,924 |
2024-07-03 | $38.31 | $38.43 | $38.29 | $38.29 | $38.29 | 6,530 |
2024-07-02 | $38.06 | $38.41 | $38.06 | $38.41 | $38.41 | 4,966 |
2024-07-01 | $38.41 | $38.41 | $37.24 | $38.11 | $38.11 | 7,081 |
2024-06-28 | $38.62 | $38.73 | $38.43 | $38.49 | $38.49 | 8,349 |
2024-06-27 | $38.84 | $38.96 | $38.77 | $38.96 | $38.96 | 7,508 |
2024-06-26 | $38.70 | $38.97 | $38.68 | $38.88 | $38.86 | 10,969 |
2024-06-25 | $38.87 | $38.92 | $38.76 | $38.89 | $38.87 | 4,614 |
2024-06-24 | $38.97 | $39.05 | $38.85 | $38.91 | $38.89 | 4,375 |
2024-06-21 | $38.66 | $38.93 | $38.66 | $38.92 | $38.92 | 3,935 |
2024-06-20 | $38.76 | $38.89 | $38.63 | $38.68 | $38.68 | 10,793 |
2024-06-18 | $38.88 | $39.05 | $38.75 | $38.83 | $38.83 | 5,119 |
2024-06-17 | $38.27 | $38.93 | $38.27 | $38.81 | $38.81 | 6,632 |
2024-06-14 | $38.27 | $38.35 | $38.22 | $38.35 | $38.35 | 8,890 |
2024-06-13 | $38.71 | $38.71 | $38.37 | $38.45 | $38.45 | 13,291 |
2024-06-12 | $38.96 | $38.96 | $38.72 | $38.76 | $38.76 | 9,304 |
2024-06-11 | $38.21 | $38.38 | $38.07 | $38.38 | $38.38 | 4,563 |
2024-06-10 | $38.15 | $38.38 | $38.13 | $38.34 | $38.34 | 9,614 |
2024-06-07 | $38.30 | $38.52 | $38.18 | $38.28 | $38.28 | 6,329 |
2024-06-06 | $38.24 | $38.59 | $38.24 | $38.50 | $38.50 | 11,517 |
2024-06-05 | $37.97 | $38.18 | $37.83 | $38.10 | $38.10 | 11,264 |
2024-06-04 | $37.68 | $37.89 | $37.67 | $37.88 | $37.88 | 8,255 |
2024-06-03 | $37.79 | $37.95 | $36.34 | $37.78 | $37.78 | 8,948 |
2024-05-31 | $37.40 | $37.69 | $37.13 | $37.69 | $37.69 | 4,455 |
2024-05-30 | $37.31 | $37.57 | $37.30 | $37.43 | $37.43 | 15,158 |
2024-05-29 | $37.37 | $37.45 | $37.33 | $37.34 | $37.34 | 5,022 |
2024-05-28 | $37.64 | $37.64 | $37.40 | $37.57 | $37.57 | 11,801 |
2024-05-24 | $37.73 | $37.81 | $37.56 | $37.67 | $37.67 | 7,084 |
2024-05-23 | $37.81 | $37.83 | $37.37 | $37.47 | $37.47 | 3,754 |
2024-05-22 | $38.20 | $38.20 | $37.94 | $38.01 | $38.01 | 7,231 |
2024-05-21 | $38.20 | $38.33 | $38.17 | $38.33 | $38.33 | 10,021 |
2024-05-20 | $38.45 | $38.58 | $38.33 | $38.44 | $38.44 | 4,432 |
2024-05-17 | $38.32 | $38.49 | $38.32 | $38.49 | $38.49 | 5,004 |
2024-05-16 | $38.46 | $38.60 | $38.34 | $38.34 | $38.34 | 8,198 |
2024-05-15 | $38.52 | $38.58 | $38.39 | $38.58 | $38.58 | 9,429 |
2024-05-14 | $38.33 | $38.34 | $38.22 | $38.32 | $38.32 | 4,784 |
2024-05-13 | $38.30 | $38.30 | $38.03 | $38.15 | $38.15 | 5,685 |
2024-05-10 | $38.42 | $38.42 | $38.08 | $38.12 | $38.12 | 16,961 |
2024-05-09 | $38.01 | $38.48 | $38.01 | $38.47 | $38.47 | 7,022 |
2024-05-08 | $38.04 | $38.10 | $37.94 | $38.04 | $38.04 | 8,089 |
2024-05-07 | $38.32 | $38.49 | $38.23 | $38.30 | $38.30 | 3,539 |
2024-05-06 | $38.15 | $38.38 | $38.15 | $38.38 | $38.38 | 9,324 |
2024-05-03 | $38.10 | $38.20 | $37.90 | $37.91 | $37.91 | 12,246 |
2024-05-02 | $37.27 | $37.65 | $37.11 | $37.65 | $37.65 | 8,364 |
2024-05-01 | $37.11 | $37.69 | $36.97 | $37.03 | $37.03 | 13,922 |
2024-04-30 | $37.79 | $37.93 | $37.38 | $37.38 | $37.38 | 7,667 |
2024-04-29 | $38.16 | $38.16 | $37.87 | $38.00 | $38.00 | 7,737 |
2024-04-26 | $37.79 | $38.13 | $37.48 | $38.07 | $38.07 | 5,639 |
2024-04-25 | $36.91 | $37.43 | $36.88 | $37.43 | $37.43 | 7,523 |
2024-04-24 | $37.75 | $37.75 | $37.40 | $37.48 | $37.48 | 8,984 |
2024-04-23 | $37.16 | $37.79 | $37.16 | $37.71 | $37.71 | 15,776 |
2024-04-22 | $36.89 | $37.09 | $36.56 | $36.96 | $36.96 | 14,299 |
2024-04-19 | $36.89 | $36.93 | $36.38 | $36.57 | $36.57 | 9,571 |
2024-04-18 | $37.21 | $37.49 | $37.06 | $37.11 | $37.11 | 3,120 |
2024-04-17 | $37.46 | $37.46 | $36.97 | $37.07 | $37.07 | 6,026 |
2024-04-16 | $37.02 | $37.39 | $36.99 | $37.21 | $37.21 | 5,889 |
2024-04-15 | $38.19 | $38.29 | $37.18 | $37.18 | $37.18 | 7,324 |
2024-04-12 | $38.38 | $38.39 | $37.84 | $37.89 | $37.89 | 7,319 |
2024-04-11 | $38.36 | $38.72 | $38.23 | $38.59 | $38.59 | 6,202 |
2024-04-10 | $38.18 | $38.51 | $38.15 | $38.27 | $38.27 | 13,845 |
2024-04-09 | $38.85 | $38.86 | $38.51 | $38.80 | $38.80 | 7,327 |
2024-04-08 | $38.71 | $38.81 | $38.60 | $38.71 | $38.71 | 8,355 |
2024-04-05 | $38.22 | $38.70 | $38.22 | $38.57 | $38.57 | 26,064 |
2024-04-04 | $38.95 | $38.97 | $38.01 | $38.01 | $38.01 | 5,768 |
2024-04-03 | $38.34 | $38.66 | $38.34 | $38.50 | $38.50 | 10,203 |
2024-04-02 | $38.30 | $38.40 | $38.11 | $38.40 | $38.40 | 7,453 |
2024-04-01 | $39.13 | $39.15 | $36.63 | $38.69 | $38.69 | 25,267 |
2024-03-28 | $39.28 | $39.28 | $39.08 | $39.10 | $39.10 | 4,073 |
2024-03-27 | $39.32 | $39.32 | $38.93 | $39.12 | $39.12 | 10,505 |
2024-03-26 | $39.16 | $39.27 | $38.91 | $38.91 | $38.91 | 4,474 |
2024-03-25 | $39.06 | $39.14 | $38.93 | $38.93 | $38.93 | 12,140 |
2024-03-22 | $39.42 | $39.42 | $39.06 | $39.06 | $39.06 | 25,715 |
2024-03-21 | $39.50 | $39.72 | $39.50 | $39.51 | $39.51 | 10,955 |
2024-03-20 | $38.52 | $39.28 | $38.52 | $39.28 | $39.28 | 15,678 |
2024-03-19 | $38.24 | $38.53 | $38.15 | $38.50 | $38.50 | 5,647 |
2024-03-18 | $38.41 | $38.52 | $38.27 | $38.36 | $38.36 | 13,004 |
2024-03-15 | $38.39 | $38.51 | $38.10 | $38.13 | $38.13 | 3,923 |
2024-03-14 | $38.76 | $38.82 | $38.34 | $38.56 | $38.56 | 8,817 |
2024-03-13 | $38.71 | $38.93 | $38.68 | $38.73 | $38.73 | 14,094 |
2024-03-12 | $38.41 | $38.64 | $38.29 | $38.49 | $38.49 | 8,879 |
2024-03-11 | $38.38 | $38.48 | $38.16 | $38.28 | $38.28 | 10,639 |
2024-03-08 | $38.59 | $38.99 | $38.36 | $38.50 | $38.50 | 11,421 |
2024-03-07 | $38.36 | $38.63 | $38.34 | $38.48 | $38.48 | 37,882 |
2024-03-06 | $38.31 | $38.40 | $38.09 | $38.14 | $38.14 | 12,541 |
2024-03-05 | $38.28 | $38.28 | $37.90 | $38.07 | $38.07 | 11,552 |
2024-03-04 | $38.67 | $38.67 | $38.41 | $38.49 | $38.49 | 11,290 |
2024-03-01 | $38.06 | $38.62 | $38.06 | $38.56 | $38.56 | 30,106 |
2024-02-29 | $38.25 | $38.25 | $38.02 | $38.10 | $38.10 | 8,411 |
2024-02-28 | $37.75 | $38.03 | $37.75 | $37.82 | $37.82 | 20,232 |
2024-02-27 | $37.73 | $38.03 | $37.70 | $37.95 | $37.95 | 6,147 |
2024-02-26 | $37.50 | $37.66 | $37.44 | $37.45 | $37.45 | 17,953 |
2024-02-23 | $37.66 | $37.74 | $37.51 | $37.65 | $37.65 | 33,781 |
2024-02-22 | $37.15 | $37.46 | $37.06 | $37.36 | $37.36 | 36,254 |
2024-02-21 | $36.73 | $36.74 | $36.46 | $36.67 | $36.67 | 8,322 |
2024-02-20 | $36.87 | $36.90 | $36.59 | $36.76 | $36.76 | 8,200 |
2024-02-16 | $37.38 | $37.38 | $37.10 | $37.13 | $37.13 | 8,308 |
2024-02-15 | $37.28 | $37.74 | $37.28 | $37.74 | $37.74 | 14,421 |
2024-02-14 | $36.75 | $37.16 | $36.65 | $37.16 | $37.16 | 8,674 |
2024-02-13 | $36.31 | $36.56 | $36.09 | $36.30 | $36.30 | 9,250 |
2024-02-12 | $36.91 | $37.39 | $36.91 | $37.14 | $37.14 | 8,145 |
2024-02-09 | $36.77 | $36.93 | $36.66 | $36.90 | $36.90 | 5,127 |
2024-02-08 | $36.66 | $36.95 | $36.66 | $36.95 | $36.95 | 9,330 |
2024-02-07 | $36.39 | $36.71 | $36.33 | $36.64 | $36.64 | 8,002 |
2024-02-06 | $36.12 | $36.51 | $36.12 | $36.51 | $36.51 | 29,628 |
2024-02-05 | $36.25 | $36.28 | $35.96 | $36.13 | $36.13 | 8,799 |
2024-02-02 | $35.94 | $36.59 | $35.94 | $36.46 | $36.46 | 18,237 |
2024-02-01 | $35.75 | $35.87 | $35.36 | $35.87 | $35.87 | 6,633 |
2024-01-31 | $35.87 | $35.90 | $35.31 | $35.31 | $35.31 | 8,328 |
2024-01-30 | $36.21 | $36.26 | $36.06 | $36.11 | $36.11 | 5,773 |
2024-01-29 | $35.86 | $36.38 | $35.80 | $36.35 | $36.35 | 74,157 |
2024-01-26 | $35.59 | $35.92 | $35.59 | $35.86 | $35.86 | 5,252 |
2024-01-25 | $35.50 | $35.64 | $35.33 | $35.61 | $35.61 | 12,706 |
2024-01-24 | $35.65 | $35.76 | $35.26 | $35.28 | $35.28 | 8,850 |
2024-01-23 | $35.48 | $35.50 | $35.25 | $35.34 | $35.34 | 5,671 |
2024-01-22 | $35.44 | $35.65 | $35.28 | $35.44 | $35.44 | 8,364 |
2024-01-19 | $34.76 | $35.37 | $34.76 | $35.26 | $35.26 | 5,525 |
2024-01-18 | $34.60 | $34.90 | $34.56 | $34.87 | $34.87 | 7,439 |
2024-01-17 | $34.32 | $34.47 | $34.16 | $34.40 | $34.40 | 13,533 |
2024-01-16 | $34.73 | $34.79 | $34.51 | $34.69 | $34.69 | 14,786 |
2024-01-12 | $35.17 | $35.31 | $34.87 | $34.87 | $34.87 | 12,308 |
2024-01-11 | $35.08 | $35.14 | $34.65 | $35.07 | $35.07 | 9,636 |
2024-01-10 | $34.92 | $35.08 | $34.80 | $35.01 | $35.01 | 10,628 |
2024-01-09 | $34.66 | $34.89 | $34.61 | $34.73 | $34.73 | 8,149 |
2024-01-08 | $34.26 | $34.88 | $34.26 | $34.81 | $34.81 | 12,890 |
2024-01-05 | $34.06 | $34.45 | $34.06 | $34.17 | $34.17 | 7,296 |
2024-01-04 | $34.15 | $34.39 | $34.09 | $34.14 | $34.14 | 27,300 |
2024-01-03 | $34.54 | $34.64 | $34.24 | $34.31 | $34.31 | 8,059 |
2024-01-02 | $35.11 | $35.11 | $34.70 | $34.89 | $34.89 | 10,912 |
2023-12-29 | $35.75 | $35.75 | $35.32 | $35.45 | $35.45 | 5,657 |
2023-12-28 | $35.72 | $35.83 | $35.69 | $35.78 | $35.78 | 9,625 |
2023-12-27 | $35.75 | $35.86 | $35.72 | $35.83 | $35.83 | 9,902 |
2023-12-26 | $35.68 | $35.82 | $35.62 | $35.74 | $35.74 | 10,851 |
2023-12-22 | $35.80 | $35.87 | $35.53 | $35.68 | $35.68 | 9,488 |
2023-12-21 | $35.76 | $35.93 | $35.61 | $35.85 | $35.85 | 11,011 |
2023-12-20 | $35.98 | $36.19 | $35.39 | $35.46 | $35.46 | 8,461 |
2023-12-19 | $35.66 | $36.05 | $35.66 | $36.01 | $36.01 | 10,713 |
2023-12-18 | $35.30 | $35.68 | $35.30 | $35.59 | $35.59 | 12,739 |
2023-12-15 | $35.44 | $35.48 | $35.15 | $35.30 | $35.30 | 24,648 |
2023-12-14 | $35.35 | $35.58 | $35.19 | $35.45 | $35.45 | 7,589 |
2023-12-13 | $34.45 | $35.05 | $34.25 | $35.05 | $35.05 | 11,038 |
2023-12-12 | $34.17 | $34.40 | $34.08 | $34.40 | $34.40 | 5,199 |
2023-12-11 | $34.04 | $34.39 | $34.04 | $34.27 | $34.27 | 10,129 |
2023-12-08 | $33.60 | $34.16 | $33.60 | $34.07 | $34.07 | 18,149 |
2023-12-07 | $33.58 | $33.81 | $33.57 | $33.77 | $33.77 | 5,030 |
2023-12-06 | $33.58 | $33.82 | $33.43 | $33.45 | $33.45 | 7,662 |
2023-12-05 | $33.40 | $33.47 | $33.21 | $33.37 | $33.37 | 5,309 |
2023-12-04 | $33.40 | $33.72 | $33.37 | $33.55 | $33.55 | 8,864 |
2023-12-01 | $32.74 | $33.48 | $32.74 | $33.46 | $33.46 | 7,653 |
2023-11-30 | $32.74 | $32.85 | $32.68 | $32.83 | $32.83 | 4,175 |
2023-11-29 | $33.01 | $33.17 | $32.79 | $32.81 | $32.81 | 9,757 |
2023-11-28 | $32.52 | $32.84 | $32.52 | $32.81 | $32.81 | 7,137 |
2023-11-27 | $32.53 | $32.78 | $32.53 | $32.66 | $32.66 | 4,884 |
2023-11-24 | $32.55 | $32.66 | $32.53 | $32.59 | $32.59 | 8,572 |
2023-11-22 | $32.42 | $32.71 | $32.42 | $32.59 | $32.59 | 20,644 |
2023-11-21 | $32.41 | $32.41 | $32.24 | $32.31 | $32.31 | 5,716 |
2023-11-20 | $32.19 | $32.61 | $32.19 | $32.52 | $32.52 | 14,823 |
2023-11-17 | $32.21 | $32.29 | $32.16 | $32.26 | $32.26 | 3,715 |
2023-11-16 | $32.22 | $32.29 | $32.08 | $32.23 | $32.23 | 8,006 |
2023-11-15 | $32.35 | $32.68 | $32.35 | $32.44 | $32.44 | 28,769 |
2023-11-14 | $31.69 | $32.16 | $31.69 | $32.07 | $32.07 | 6,698 |
2023-11-13 | $31.07 | $31.24 | $30.95 | $31.16 | $31.16 | 4,768 |
2023-11-10 | $30.77 | $31.18 | $30.77 | $31.18 | $31.18 | 8,237 |
2023-11-09 | $31.19 | $31.19 | $30.76 | $30.79 | $30.79 | 8,825 |
2023-11-08 | $31.02 | $31.08 | $30.76 | $31.04 | $31.04 | 5,081 |
2023-11-07 | $30.79 | $31.05 | $30.79 | $31.04 | $31.04 | 15,814 |
2023-11-06 | $30.65 | $30.70 | $30.50 | $30.70 | $30.70 | 5,815 |
2023-11-03 | $30.25 | $30.80 | $30.25 | $30.78 | $30.78 | 8,571 |
2023-11-02 | $29.73 | $30.00 | $29.71 | $30.00 | $30.00 | 7,063 |
2023-11-01 | $29.20 | $29.25 | $28.93 | $29.19 | $29.19 | 7,108 |
2023-10-31 | $28.94 | $29.18 | $28.87 | $29.14 | $29.14 | 3,664 |
2023-10-30 | $28.82 | $29.09 | $28.79 | $29.06 | $29.06 | 6,085 |
2023-10-27 | $28.86 | $28.86 | $28.45 | $28.54 | $28.54 | 7,839 |
2023-10-26 | $28.91 | $28.99 | $28.53 | $28.61 | $28.61 | 15,315 |
2023-10-25 | $29.64 | $29.64 | $29.08 | $29.08 | $29.08 | 6,205 |
2023-10-24 | $29.80 | $30.06 | $29.72 | $29.89 | $29.89 | 15,901 |
2023-10-23 | $29.26 | $29.73 | $29.11 | $29.51 | $29.51 | 7,050 |
2023-10-20 | $29.81 | $29.82 | $29.48 | $29.48 | $29.48 | 5,031 |
2023-10-19 | $30.16 | $30.31 | $29.72 | $29.81 | $29.81 | 10,263 |
2023-10-18 | $30.26 | $30.36 | $29.92 | $29.97 | $29.97 | 4,675 |
2023-10-17 | $30.33 | $30.68 | $30.33 | $30.63 | $30.63 | 8,708 |
2023-10-16 | $30.05 | $30.57 | $30.05 | $30.48 | $30.48 | 13,553 |
2023-10-13 | $30.25 | $30.29 | $29.81 | $29.85 | $29.85 | 5,172 |
2023-10-12 | $30.64 | $30.64 | $30.09 | $30.35 | $30.35 | 4,586 |
2023-10-11 | $30.60 | $30.68 | $30.40 | $30.60 | $30.60 | 7,971 |
2023-10-10 | $30.34 | $30.76 | $30.34 | $30.56 | $30.56 | 4,409 |
2023-10-09 | $29.89 | $30.31 | $29.88 | $30.25 | $30.25 | 5,123 |
2023-10-06 | $29.59 | $30.25 | $29.52 | $30.14 | $30.14 | 6,762 |
2023-10-05 | $29.84 | $29.88 | $29.57 | $29.80 | $29.80 | 6,738 |
2023-10-04 | $29.74 | $30.02 | $29.74 | $29.95 | $29.95 | 14,277 |
2023-10-03 | $30.06 | $30.14 | $29.60 | $29.69 | $29.69 | 42,100 |
2023-10-02 | $30.28 | $30.50 | $30.21 | $30.31 | $30.31 | 22,078 |
2023-09-29 | $30.59 | $30.70 | $30.26 | $30.41 | $30.41 | 11,362 |
2023-09-28 | $30.00 | $30.29 | $29.92 | $30.25 | $30.25 | 5,922 |
2023-09-27 | $30.14 | $30.28 | $29.80 | $30.06 | $30.06 | 6,256 |
2023-09-26 | $30.24 | $30.29 | $29.96 | $30.05 | $30.05 | 11,018 |
2023-09-25 | $30.16 | $30.42 | $30.16 | $30.42 | $30.42 | 6,376 |
2023-09-22 | $30.49 | $30.60 | $30.32 | $30.33 | $30.33 | 6,361 |
2023-09-21 | $30.88 | $30.88 | $30.22 | $30.39 | $30.39 | 12,762 |
2023-09-20 | $31.47 | $31.52 | $31.05 | $31.05 | $31.05 | 9,265 |
2023-09-19 | $31.46 | $31.47 | $31.16 | $31.39 | $31.39 | 6,829 |
2023-09-18 | $31.70 | $31.70 | $31.51 | $31.58 | $31.58 | 6,925 |
2023-09-15 | $31.93 | $32.02 | $31.69 | $31.72 | $31.72 | 8,457 |
2023-09-14 | $31.98 | $32.21 | $31.92 | $32.18 | $32.18 | 12,707 |
2023-09-13 | $31.89 | $31.98 | $31.75 | $31.85 | $31.85 | 7,723 |
2023-09-12 | $32.03 | $32.15 | $31.92 | $31.98 | $31.98 | 4,613 |
2023-09-11 | $31.98 | $32.18 | $31.97 | $32.09 | $32.09 | 6,283 |
2023-09-08 | $31.90 | $31.96 | $31.78 | $31.81 | $31.81 | 5,041 |
2023-09-07 | $31.76 | $31.99 | $31.75 | $31.92 | $31.92 | 9,769 |
2023-09-06 | $32.21 | $32.36 | $31.88 | $32.03 | $32.03 | 6,079 |
2023-09-05 | $32.24 | $32.36 | $32.19 | $32.29 | $32.29 | 13,868 |
2023-09-01 | $32.32 | $32.40 | $32.19 | $32.33 | $32.33 | 4,354 |
2023-08-31 | $32.10 | $32.27 | $32.07 | $32.12 | $32.12 | 5,377 |
2023-08-30 | $31.75 | $32.08 | $31.75 | $32.03 | $32.03 | 14,861 |
2023-08-29 | $31.22 | $31.83 | $31.22 | $31.81 | $31.81 | 8,389 |
2023-08-28 | $31.16 | $31.29 | $31.11 | $31.22 | $31.22 | 14,876 |
2023-08-25 | $30.87 | $31.10 | $30.64 | $31.00 | $31.00 | 14,541 |
2023-08-24 | $31.29 | $31.32 | $30.73 | $30.77 | $30.77 | 8,690 |
2023-08-23 | $30.98 | $31.42 | $30.90 | $31.32 | $31.32 | 7,417 |
2023-08-22 | $31.07 | $31.10 | $30.91 | $30.99 | $30.99 | 8,874 |
2023-08-21 | $31.12 | $31.14 | $30.80 | $31.09 | $31.09 | 10,407 |
2023-08-18 | $30.75 | $31.10 | $30.75 | $31.04 | $31.04 | 6,153 |
2023-08-17 | $31.47 | $31.47 | $31.00 | $31.00 | $31.00 | 6,863 |
2023-08-16 | $31.62 | $31.75 | $31.38 | $31.38 | $31.38 | 18,907 |
2023-08-15 | $32.19 | $32.19 | $31.65 | $31.69 | $31.69 | 9,163 |
2023-08-14 | $32.10 | $32.29 | $32.06 | $32.29 | $32.29 | 9,734 |
2023-08-11 | $32.19 | $32.31 | $32.06 | $32.21 | $32.21 | 7,562 |
2023-08-10 | $32.58 | $32.64 | $32.23 | $32.31 | $32.31 | 6,604 |
2023-08-09 | $32.61 | $32.61 | $32.10 | $32.17 | $32.17 | 14,098 |
2023-08-08 | $32.52 | $32.65 | $32.24 | $32.60 | $32.60 | 7,812 |
2023-08-07 | $32.66 | $32.82 | $32.55 | $32.82 | $32.82 | 22,654 |
2023-08-04 | $33.03 | $33.03 | $32.50 | $32.50 | $32.50 | 8,830 |
2023-08-03 | $32.83 | $32.93 | $32.75 | $32.83 | $32.83 | 12,625 |
2023-08-02 | $33.31 | $33.31 | $32.95 | $33.14 | $33.14 | 16,206 |
2023-08-01 | $33.68 | $33.70 | $33.52 | $33.68 | $33.68 | 7,310 |
2023-07-31 | $33.58 | $33.93 | $33.58 | $33.93 | $33.93 | 13,258 |
2023-07-28 | $33.13 | $33.55 | $33.13 | $33.53 | $33.53 | 9,221 |
2023-07-27 | $33.62 | $33.62 | $32.77 | $32.77 | $32.77 | 12,329 |
2023-07-26 | $33.17 | $33.43 | $33.16 | $33.43 | $33.43 | 10,615 |
2023-07-25 | $33.35 | $33.38 | $33.21 | $33.21 | $33.21 | 11,811 |
2023-07-24 | $33.43 | $33.71 | $33.27 | $33.41 | $33.41 | 19,178 |
2023-07-21 | $33.56 | $33.67 | $33.40 | $33.46 | $33.46 | 18,543 |
2023-07-20 | $33.95 | $33.95 | $33.40 | $33.40 | $33.40 | 23,423 |
2023-07-19 | $34.09 | $34.29 | $34.04 | $34.08 | $34.08 | 16,907 |
2023-07-18 | $33.48 | $33.92 | $33.48 | $33.87 | $33.87 | 18,946 |
2023-07-17 | $33.23 | $33.69 | $33.23 | $33.59 | $33.59 | 22,939 |
2023-07-14 | $33.44 | $33.51 | $33.15 | $33.28 | $33.28 | 19,657 |
2023-07-13 | $33.28 | $33.46 | $33.17 | $33.35 | $33.35 | 33,351 |
2023-07-12 | $33.11 | $33.15 | $32.88 | $32.97 | $32.97 | 108,062 |
2023-07-11 | $32.19 | $32.67 | $32.03 | $32.66 | $32.66 | 8,916 |
2023-07-10 | $31.52 | $32.05 | $31.52 | $32.02 | $32.02 | 12,662 |
2023-07-07 | $31.51 | $31.77 | $31.51 | $31.60 | $31.60 | 4,752 |
2023-07-06 | $31.57 | $31.57 | $31.23 | $31.40 | $31.40 | 9,816 |
2023-07-05 | $31.94 | $32.08 | $31.85 | $32.02 | $32.02 | 7,803 |
2023-07-03 | $31.80 | $32.06 | $31.80 | $32.04 | $32.04 | 5,772 |
2023-06-30 | $31.73 | $31.93 | $31.73 | $31.86 | $31.86 | 10,677 |
2023-06-29 | $31.61 | $31.71 | $31.42 | $31.52 | $31.52 | 6,650 |
2023-06-28 | $31.52 | $31.73 | $31.48 | $31.72 | $31.72 | 6,048 |
2023-06-27 | $31.11 | $31.61 | $31.11 | $31.51 | $31.51 | 5,327 |
2023-06-26 | $30.98 | $31.28 | $30.98 | $31.05 | $31.05 | 8,056 |
2023-06-23 | $30.96 | $31.24 | $30.96 | $31.10 | $31.10 | 5,826 |
2023-06-22 | $31.03 | $31.32 | $31.03 | $31.32 | $31.32 | 4,920 |
2023-06-21 | $31.34 | $31.42 | $31.18 | $31.24 | $31.24 | 23,824 |
2023-06-20 | $31.41 | $31.60 | $31.32 | $31.51 | $31.51 | 9,139 |
2023-06-16 | $31.83 | $31.83 | $31.57 | $31.60 | $31.60 | 7,013 |
2023-06-15 | $31.18 | $31.81 | $31.18 | $31.81 | $31.81 | 6,309 |
2023-06-14 | $31.43 | $31.47 | $31.11 | $31.41 | $31.41 | 7,995 |
2023-06-13 | $31.18 | $31.41 | $31.14 | $31.41 | $31.41 | 27,663 |
2023-06-12 | $30.81 | $31.10 | $30.81 | $31.09 | $31.09 | 9,487 |
2023-06-09 | $30.85 | $31.00 | $30.72 | $30.76 | $30.76 | 6,047 |
2023-06-08 | $30.54 | $30.82 | $30.48 | $30.72 | $30.72 | 11,142 |
2023-06-07 | $30.88 | $30.98 | $30.50 | $30.58 | $30.58 | 8,572 |
2023-06-06 | $30.41 | $30.78 | $30.41 | $30.71 | $30.71 | 7,839 |
2023-06-05 | $30.34 | $30.53 | $30.08 | $30.38 | $30.38 | 8,764 |
2023-06-02 | $29.93 | $30.39 | $29.93 | $30.39 | $30.39 | 11,224 |
2023-06-01 | $29.25 | $29.75 | $29.16 | $29.63 | $29.63 | 8,217 |
2023-05-31 | $29.28 | $29.35 | $29.09 | $29.30 | $29.30 | 7,806 |
2023-05-30 | $29.58 | $29.58 | $29.26 | $29.35 | $29.35 | 25,734 |
2023-05-26 | $29.09 | $29.46 | $29.09 | $29.36 | $29.36 | 13,393 |
2023-05-25 | $29.37 | $29.37 | $28.94 | $28.94 | $28.94 | 6,637 |
2023-05-24 | $29.30 | $29.30 | $29.08 | $29.21 | $29.21 | 11,600 |
2023-05-23 | $29.77 | $29.92 | $29.52 | $29.52 | $29.52 | 7,760 |
2023-05-22 | $29.74 | $29.97 | $29.74 | $29.77 | $29.77 | 11,725 |
2023-05-19 | $30.10 | $30.21 | $29.68 | $29.75 | $29.75 | 8,436 |
2023-05-18 | $29.66 | $30.16 | $29.66 | $30.16 | $30.16 | 14,140 |
2023-05-17 | $29.36 | $29.72 | $29.30 | $29.66 | $29.66 | 4,739 |
2023-05-16 | $29.41 | $29.41 | $29.21 | $29.21 | $29.21 | 4,590 |
2023-05-15 | $29.53 | $29.79 | $29.50 | $29.75 | $29.75 | 6,099 |
2023-05-12 | $29.85 | $29.85 | $29.48 | $29.56 | $29.56 | 6,205 |
2023-05-11 | $29.77 | $29.92 | $29.72 | $29.83 | $29.83 | 6,675 |
2023-05-10 | $29.94 | $30.07 | $29.62 | $29.89 | $29.89 | 3,688 |
2023-05-09 | $29.81 | $29.94 | $29.78 | $29.88 | $29.88 | 4,620 |
2023-05-08 | $29.88 | $30.11 | $29.88 | $30.11 | $30.11 | 6,630 |
2023-05-05 | $29.62 | $29.89 | $29.62 | $29.82 | $29.82 | 4,381 |
2023-05-04 | $29.47 | $29.47 | $29.28 | $29.35 | $29.35 | 8,494 |
2023-05-03 | $29.80 | $30.10 | $29.61 | $29.66 | $29.66 | 11,306 |
2023-05-02 | $30.07 | $30.12 | $29.54 | $29.82 | $29.82 | 8,739 |
2023-05-01 | $30.10 | $30.29 | $30.07 | $30.12 | $30.12 | 9,351 |
2023-04-28 | $29.70 | $30.21 | $29.64 | $30.21 | $30.21 | 6,969 |
2023-04-27 | $29.53 | $29.93 | $29.36 | $29.89 | $29.89 | 3,926 |
2023-04-26 | $29.33 | $29.51 | $29.15 | $29.16 | $29.16 | 7,417 |
2023-04-25 | $29.74 | $29.74 | $29.30 | $29.36 | $29.36 | 3,680 |
2023-04-24 | $29.85 | $29.99 | $29.74 | $29.89 | $29.89 | 4,543 |
2023-04-21 | $29.58 | $29.87 | $29.58 | $29.84 | $29.84 | 2,966 |
2023-04-20 | $29.69 | $30.01 | $29.69 | $29.82 | $29.82 | 4,104 |
2023-04-19 | $29.73 | $29.98 | $29.73 | $29.92 | $29.92 | 3,968 |
2023-04-18 | $30.16 | $30.16 | $29.90 | $30.00 | $30.00 | 8,573 |
2023-04-17 | $29.82 | $29.92 | $29.69 | $29.92 | $29.92 | 14,473 |
2023-04-14 | $29.76 | $29.89 | $29.56 | $29.76 | $29.76 | 4,427 |
2023-04-13 | $29.53 | $29.83 | $29.53 | $29.81 | $29.81 | 6,685 |
2023-04-12 | $29.84 | $29.84 | $29.20 | $29.20 | $29.20 | 5,720 |
2023-04-11 | $29.55 | $29.67 | $29.46 | $29.55 | $29.55 | 4,377 |
2023-04-10 | $29.21 | $29.50 | $29.14 | $29.45 | $29.45 | 6,400 |
2023-04-06 | $29.27 | $29.44 | $29.03 | $29.42 | $29.42 | 4,903 |
2023-04-05 | $29.44 | $29.55 | $29.26 | $29.36 | $29.36 | 2,752 |
2023-04-04 | $29.88 | $29.89 | $29.63 | $29.73 | $29.73 | 8,373 |
2023-04-03 | $29.66 | $29.87 | $29.66 | $29.82 | $29.82 | 8,371 |
2023-03-31 | $29.32 | $29.80 | $29.32 | $29.75 | $29.75 | 16,386 |
2023-03-30 | $29.17 | $29.34 | $29.17 | $29.26 | $29.26 | 3,986 |
2023-03-29 | $28.79 | $29.04 | $28.73 | $29.04 | $29.04 | 6,656 |
2023-03-28 | $28.53 | $28.66 | $28.33 | $28.44 | $28.44 | 5,671 |
2023-03-27 | $28.71 | $28.78 | $28.50 | $28.59 | $28.59 | 7,980 |
2023-03-24 | $28.47 | $28.64 | $28.32 | $28.56 | $28.56 | 4,474 |
2023-03-23 | $28.58 | $28.96 | $28.33 | $28.47 | $28.47 | 5,486 |
2023-03-22 | $29.05 | $29.05 | $28.46 | $28.46 | $28.46 | 6,393 |
2023-03-21 | $28.80 | $29.08 | $28.68 | $29.08 | $29.08 | 6,782 |
2023-03-20 | $28.34 | $28.56 | $28.22 | $28.44 | $28.44 | 8,163 |
2023-03-17 | $28.50 | $28.62 | $28.14 | $28.35 | $28.35 | 3,700 |
2023-03-16 | $28.07 | $28.73 | $28.07 | $28.71 | $28.71 | 4,783 |
2023-03-15 | $27.94 | $28.30 | $27.81 | $28.30 | $28.30 | 8,860 |
2023-03-14 | $28.39 | $28.43 | $28.04 | $28.27 | $28.27 | 8,239 |
2023-03-13 | $27.62 | $28.07 | $27.43 | $27.77 | $27.77 | 12,951 |
2023-03-10 | $28.48 | $28.48 | $27.80 | $27.96 | $27.96 | 7,299 |
2023-03-09 | $29.27 | $29.48 | $28.57 | $28.60 | $28.60 | 7,519 |
2023-03-08 | $29.18 | $29.32 | $29.03 | $29.30 | $29.30 | 13,053 |
2023-03-07 | $29.39 | $29.59 | $29.21 | $29.23 | $29.23 | 6,031 |
2023-03-06 | $29.46 | $29.83 | $29.31 | $29.34 | $29.34 | 9,121 |
2023-03-03 | $28.98 | $29.43 | $28.98 | $29.41 | $29.41 | 28,173 |
2023-03-02 | $28.43 | $28.91 | $28.43 | $28.91 | $28.91 | 4,064 |
2023-03-01 | $28.87 | $28.87 | $28.57 | $28.64 | $28.64 | 3,969 |
2023-02-28 | $28.81 | $29.10 | $28.81 | $28.91 | $28.91 | 14,649 |
2023-02-27 | $29.01 | $29.04 | $28.82 | $28.92 | $28.92 | 5,172 |
2023-02-24 | $28.70 | $28.86 | $28.65 | $28.78 | $28.78 | 11,588 |
2023-02-23 | $29.45 | $29.45 | $28.77 | $29.17 | $29.17 | 8,130 |
2023-02-22 | $29.21 | $29.36 | $29.16 | $29.21 | $29.21 | 4,282 |
2023-02-21 | $29.46 | $29.61 | $29.17 | $29.18 | $29.18 | 15,530 |
2023-02-17 | $29.86 | $29.97 | $29.76 | $29.97 | $29.97 | 5,411 |
2023-02-16 | $30.31 | $30.76 | $30.28 | $30.28 | $30.28 | 9,508 |
2023-02-15 | $30.11 | $30.82 | $30.11 | $30.82 | $30.82 | 3,991 |
2023-02-14 | $29.90 | $30.37 | $29.86 | $30.21 | $30.21 | 4,189 |
2023-02-13 | $29.75 | $30.13 | $29.75 | $30.10 | $30.10 | 8,998 |
2023-02-10 | $29.82 | $29.83 | $29.51 | $29.64 | $29.64 | 5,829 |
2023-02-09 | $30.79 | $30.79 | $29.93 | $29.99 | $29.99 | 8,196 |
2023-02-08 | $30.73 | $30.80 | $30.37 | $30.43 | $30.43 | 29,053 |
2023-02-07 | $30.40 | $31.06 | $30.39 | $30.96 | $30.96 | 9,484 |
2023-02-06 | $30.49 | $30.63 | $30.32 | $30.52 | $30.52 | 71,612 |
2023-02-03 | $30.65 | $31.29 | $30.65 | $30.82 | $30.82 | 12,149 |
2023-02-02 | $31.02 | $31.70 | $31.02 | $31.40 | $31.40 | 82,521 |
2023-02-01 | $29.77 | $30.60 | $29.67 | $30.43 | $30.43 | 10,339 |
2023-01-31 | $29.44 | $29.91 | $29.44 | $29.91 | $29.91 | 16,889 |
2023-01-30 | $29.57 | $29.74 | $29.37 | $29.38 | $29.38 | 15,020 |
2023-01-27 | $29.31 | $30.01 | $29.31 | $29.83 | $29.83 | 14,778 |
2023-01-26 | $29.37 | $29.42 | $29.17 | $29.42 | $29.42 | 5,583 |
2023-01-25 | $28.63 | $29.09 | $28.52 | $29.08 | $29.08 | 7,664 |
2023-01-24 | $29.03 | $29.16 | $28.95 | $29.02 | $29.02 | 18,079 |
2023-01-23 | $28.75 | $29.22 | $28.59 | $29.17 | $29.17 | 73,877 |
2023-01-20 | $28.04 | $28.63 | $27.96 | $28.63 | $28.63 | 15,761 |
2023-01-19 | $27.92 | $28.02 | $27.69 | $27.85 | $27.85 | 9,051 |
2023-01-18 | $28.67 | $28.80 | $28.11 | $28.16 | $28.16 | 5,444 |
2023-01-17 | $28.52 | $28.61 | $28.32 | $28.53 | $28.53 | 7,740 |
2023-01-13 | $28.12 | $28.51 | $28.12 | $28.45 | $28.45 | 6,157 |
2023-01-12 | $28.14 | $28.37 | $27.85 | $28.29 | $28.29 | 4,180 |
2023-01-11 | $27.70 | $28.02 | $27.70 | $28.02 | $28.02 | 6,129 |
2023-01-10 | $27.02 | $27.55 | $27.02 | $27.55 | $27.55 | 6,107 |
2023-01-09 | $27.19 | $27.50 | $27.11 | $27.11 | $27.11 | 14,239 |
2023-01-06 | $26.72 | $27.24 | $26.55 | $27.13 | $27.13 | 6,485 |
2023-01-05 | $26.43 | $26.70 | $26.37 | $26.54 | $26.54 | 3,080 |
2023-01-04 | $26.59 | $26.95 | $26.55 | $26.77 | $26.77 | 6,260 |
2023-01-03 | $26.44 | $26.62 | $26.07 | $26.30 | $26.30 | 32,283 |
2022-12-30 | $25.84 | $26.10 | $25.80 | $26.10 | $26.10 | 7,233 |
2022-12-29 | $25.69 | $26.23 | $25.69 | $26.16 | $26.16 | 10,746 |
2022-12-28 | $25.97 | $25.97 | $25.53 | $25.55 | $25.49 | 15,216 |
2022-12-27 | $25.99 | $26.08 | $25.75 | $25.91 | $25.85 | 13,516 |
2022-12-23 | $25.78 | $26.05 | $25.64 | $26.05 | $25.99 | 14,396 |
2022-12-22 | $25.82 | $25.91 | $25.50 | $25.91 | $25.85 | 16,225 |
2022-12-21 | $26.04 | $26.40 | $26.02 | $26.27 | $26.21 | 9,234 |
2022-12-20 | $25.53 | $25.92 | $25.53 | $25.80 | $25.74 | 13,801 |
2022-12-19 | $26.22 | $26.22 | $25.72 | $25.81 | $25.75 | 12,297 |
2022-12-16 | $26.57 | $26.60 | $26.15 | $26.27 | $26.21 | 17,512 |
2022-12-15 | $26.99 | $27.02 | $26.65 | $26.72 | $26.66 | 4,792 |
2022-12-14 | $27.66 | $28.03 | $27.37 | $27.64 | $27.57 | 83,061 |
2022-12-13 | $28.64 | $28.64 | $27.54 | $27.70 | $27.63 | 10,195 |
2022-12-12 | $27.13 | $27.48 | $27.00 | $27.47 | $27.40 | 45,208 |
2022-12-09 | $27.25 | $27.42 | $27.10 | $27.10 | $27.04 | 11,545 |
2022-12-08 | $27.18 | $27.44 | $27.07 | $27.38 | $27.31 | 8,789 |
2022-12-07 | $27.04 | $27.20 | $26.99 | $27.06 | $27.00 | 13,722 |
2022-12-06 | $27.71 | $27.72 | $27.01 | $27.16 | $27.10 | 11,312 |
2022-12-05 | $28.17 | $28.21 | $27.69 | $27.74 | $27.67 | 11,834 |
2022-12-02 | $27.96 | $28.54 | $27.96 | $28.48 | $28.41 | 19,857 |
2022-12-01 | $28.40 | $28.66 | $28.31 | $28.46 | $28.39 | 10,055 |
2022-11-30 | $27.38 | $28.38 | $27.29 | $28.38 | $28.31 | 14,809 |
2022-11-29 | $27.34 | $27.46 | $27.26 | $27.33 | $27.26 | 6,235 |
2022-11-28 | $27.55 | $27.72 | $27.30 | $27.37 | $27.30 | 6,537 |
2022-11-25 | $27.60 | $27.72 | $27.60 | $27.69 | $27.62 | 2,698 |
2022-11-23 | $27.53 | $27.82 | $27.44 | $27.75 | $27.68 | 8,272 |
2022-11-22 | $27.07 | $27.54 | $27.07 | $27.51 | $27.44 | 6,209 |
2022-11-21 | $27.38 | $27.52 | $27.07 | $27.30 | $27.24 | 4,594 |
2022-11-18 | $27.66 | $27.70 | $27.33 | $27.46 | $27.46 | 5,503 |
2022-11-17 | $27.34 | $27.57 | $27.24 | $27.48 | $27.48 | 9,971 |
2022-11-16 | $28.04 | $28.13 | $27.90 | $27.92 | $27.92 | 12,513 |
2022-11-15 | $28.41 | $28.66 | $28.31 | $28.37 | $28.37 | 10,070 |
2022-11-14 | $27.86 | $28.10 | $27.64 | $27.68 | $27.68 | 19,976 |
2022-11-11 | $27.34 | $28.22 | $27.34 | $28.07 | $28.07 | 8,120 |
2022-11-10 | $26.71 | $27.33 | $26.61 | $27.33 | $27.33 | 6,722 |
2022-11-09 | $25.76 | $25.76 | $25.26 | $25.30 | $25.30 | 6,880 |
2022-11-08 | $26.05 | $26.30 | $25.80 | $26.00 | $26.00 | 6,035 |
2022-11-07 | $25.80 | $25.86 | $25.53 | $25.83 | $25.83 | 20,156 |
2022-11-04 | $25.86 | $25.91 | $25.30 | $25.61 | $25.61 | 6,317 |
2022-11-03 | $25.37 | $25.73 | $25.34 | $25.40 | $25.40 | 6,258 |
2022-11-02 | $26.72 | $26.72 | $25.70 | $25.70 | $25.70 | 11,365 |
2022-11-01 | $27.27 | $27.27 | $26.71 | $26.77 | $26.77 | 4,649 |
2022-10-31 | $26.97 | $26.97 | $26.69 | $26.76 | $26.76 | 6,001 |
2022-10-28 | $26.51 | $27.07 | $26.51 | $27.07 | $27.07 | 9,474 |
2022-10-27 | $26.91 | $26.95 | $26.61 | $26.61 | $26.61 | 4,851 |
2022-10-26 | $27.19 | $27.32 | $27.05 | $27.05 | $27.05 | 6,702 |
2022-10-25 | $26.61 | $27.50 | $26.61 | $27.43 | $27.43 | 5,710 |
2022-10-24 | $26.46 | $26.61 | $25.72 | $26.59 | $26.59 | 6,505 |
2022-10-21 | $25.97 | $26.51 | $25.76 | $26.44 | $26.44 | 4,983 |
2022-10-20 | $26.22 | $26.66 | $26.07 | $26.17 | $26.17 | 9,024 |
2022-10-19 | $26.36 | $26.59 | $26.08 | $26.24 | $26.24 | 7,588 |
2022-10-18 | $26.93 | $26.93 | $26.48 | $26.53 | $26.53 | 9,617 |
2022-10-17 | $26.15 | $26.40 | $26.13 | $26.35 | $26.35 | 23,300 |
2022-10-14 | $25.71 | $25.75 | $25.39 | $25.39 | $25.39 | 2,904 |
2022-10-13 | $25.16 | $26.20 | $25.14 | $26.10 | $26.10 | 9,583 |
2022-10-12 | $25.80 | $26.05 | $25.80 | $25.86 | $25.86 | 11,296 |
2022-10-11 | $25.89 | $26.09 | $25.63 | $25.77 | $25.77 | 6,138 |
2022-10-10 | $26.28 | $26.28 | $25.92 | $26.14 | $26.14 | 8,451 |
2022-10-07 | $26.74 | $26.74 | $26.20 | $26.23 | $26.23 | 7,796 |
2022-10-06 | $27.13 | $27.42 | $27.10 | $27.13 | $27.13 | 20,529 |
2022-10-05 | $26.88 | $27.38 | $26.77 | $27.29 | $27.29 | 5,249 |
2022-10-04 | $26.74 | $27.28 | $26.74 | $27.28 | $27.28 | 6,010 |
2022-10-03 | $25.88 | $26.30 | $25.72 | $26.17 | $26.17 | 12,136 |
2022-09-30 | $25.94 | $26.31 | $25.64 | $25.64 | $25.64 | 5,743 |
2022-09-29 | $26.48 | $26.48 | $25.96 | $26.19 | $26.19 | 6,105 |
2022-09-28 | $26.21 | $27.05 | $26.21 | $27.02 | $27.02 | 12,628 |
2022-09-27 | $26.38 | $26.44 | $25.93 | $26.17 | $26.17 | 5,165 |
2022-09-26 | $26.22 | $26.33 | $26.01 | $26.03 | $26.03 | 9,956 |
2022-09-23 | $26.37 | $26.37 | $25.97 | $26.27 | $26.27 | 6,224 |
2022-09-22 | $27.17 | $27.21 | $26.62 | $26.73 | $26.73 | 25,006 |
2022-09-21 | $27.98 | $28.14 | $27.35 | $27.36 | $27.36 | 8,749 |
2022-09-20 | $28.10 | $28.13 | $27.81 | $27.96 | $27.96 | 8,364 |
2022-09-19 | $27.97 | $28.46 | $27.97 | $28.44 | $28.44 | 47,315 |
2022-09-16 | $28.30 | $28.30 | $28.10 | $28.26 | $28.26 | 6,255 |
2022-09-15 | $28.81 | $29.35 | $28.73 | $28.77 | $28.77 | 44,146 |
2022-09-14 | $28.67 | $29.00 | $28.62 | $29.00 | $29.00 | 21,317 |
2022-09-13 | $29.27 | $29.27 | $28.70 | $28.73 | $28.73 | 4,178 |
2022-09-12 | $29.97 | $30.28 | $29.97 | $30.24 | $30.24 | 5,968 |
2022-09-09 | $29.36 | $29.92 | $29.36 | $29.79 | $29.79 | 22,315 |
2022-09-08 | $28.80 | $29.25 | $28.80 | $29.25 | $29.25 | 3,948 |
2022-09-07 | $28.12 | $28.98 | $28.12 | $28.98 | $28.98 | 5,295 |
2022-09-06 | $28.23 | $28.26 | $27.80 | $28.17 | $28.17 | 15,139 |
2022-09-02 | $28.46 | $28.76 | $28.10 | $28.29 | $28.29 | 5,483 |
2022-09-01 | $28.18 | $28.56 | $27.83 | $28.56 | $28.56 | 24,207 |
2022-08-31 | $28.72 | $28.75 | $28.37 | $28.40 | $28.40 | 18,245 |
2022-08-30 | $28.95 | $28.95 | $28.34 | $28.56 | $28.56 | 8,413 |
2022-08-29 | $28.71 | $29.02 | $28.71 | $28.79 | $28.79 | 4,432 |
2022-08-26 | $30.13 | $30.17 | $28.95 | $28.95 | $28.95 | 7,847 |
2022-08-25 | $29.71 | $30.17 | $29.65 | $30.17 | $30.17 | 12,132 |
2022-08-24 | $29.45 | $29.67 | $29.45 | $29.56 | $29.56 | 3,864 |
2022-08-23 | $29.41 | $29.71 | $29.26 | $29.26 | $29.26 | 14,771 |
2022-08-22 | $29.89 | $29.89 | $29.46 | $29.54 | $29.54 | 9,637 |
2022-08-19 | $30.90 | $30.90 | $30.33 | $30.35 | $30.35 | 8,913 |
2022-08-18 | $31.08 | $31.33 | $31.08 | $31.24 | $31.24 | 7,168 |
2022-08-17 | $31.53 | $31.54 | $31.15 | $31.34 | $31.34 | 9,382 |
2022-08-16 | $31.57 | $31.97 | $31.47 | $31.90 | $31.90 | 21,314 |
2022-08-15 | $31.37 | $31.77 | $31.37 | $31.76 | $31.76 | 9,403 |
2022-08-12 | $31.11 | $31.58 | $31.11 | $31.58 | $31.58 | 3,773 |
2022-08-11 | $31.45 | $31.65 | $30.91 | $31.10 | $31.10 | 9,699 |
2022-08-10 | $30.74 | $31.01 | $30.74 | $30.89 | $30.89 | 64,710 |
2022-08-09 | $30.27 | $30.27 | $29.87 | $30.00 | $30.00 | 4,520 |
2022-08-08 | $30.78 | $31.02 | $30.48 | $30.59 | $30.59 | 8,862 |
2022-08-05 | $29.93 | $30.37 | $29.93 | $30.32 | $30.32 | 6,061 |
2022-08-04 | $30.22 | $30.35 | $30.02 | $30.35 | $30.35 | 35,982 |
2022-08-03 | $29.78 | $30.31 | $29.77 | $30.22 | $30.22 | 13,567 |
2022-08-02 | $29.34 | $29.66 | $29.31 | $29.50 | $29.50 | 7,446 |
2022-08-01 | $28.96 | $29.48 | $28.96 | $29.37 | $29.37 | 9,416 |
2022-07-29 | $28.85 | $29.33 | $28.85 | $29.27 | $29.27 | 4,884 |
2022-07-28 | $28.54 | $28.96 | $28.17 | $28.96 | $28.96 | 10,363 |
2022-07-27 | $27.94 | $28.65 | $27.84 | $28.53 | $28.53 | 14,199 |
2022-07-26 | $27.71 | $27.71 | $27.40 | $27.42 | $27.42 | 14,082 |
2022-07-25 | $28.41 | $28.41 | $27.96 | $28.21 | $28.21 | 23,069 |
2022-07-22 | $28.72 | $28.81 | $28.14 | $28.29 | $28.29 | 10,652 |
2022-07-21 | $28.66 | $28.95 | $28.45 | $28.95 | $28.95 | 6,554 |
2022-07-20 | $28.09 | $28.74 | $28.09 | $28.69 | $28.69 | 5,390 |
2022-07-19 | $27.34 | $28.03 | $27.32 | $27.99 | $27.99 | 5,559 |
2022-07-18 | $27.19 | $27.61 | $26.91 | $27.01 | $27.01 | 8,534 |
2022-07-15 | $26.51 | $26.91 | $26.44 | $26.85 | $26.85 | 4,618 |
2022-07-14 | $26.10 | $26.27 | $25.94 | $26.21 | $26.21 | 9,973 |
2022-07-13 | $26.00 | $26.60 | $26.00 | $26.54 | $26.54 | 7,329 |
2022-07-12 | $26.64 | $26.90 | $26.44 | $26.56 | $26.56 | 7,102 |
2022-07-11 | $27.09 | $27.09 | $26.58 | $26.60 | $26.60 | 7,298 |
2022-07-08 | $27.32 | $27.58 | $27.06 | $27.37 | $27.37 | 5,886 |
2022-07-07 | $27.28 | $27.55 | $27.24 | $27.50 | $27.50 | 54,420 |
2022-07-06 | $27.07 | $27.17 | $26.82 | $27.00 | $27.00 | 6,594 |
2022-07-05 | $26.14 | $27.24 | $25.97 | $27.24 | $27.24 | 10,267 |
2022-07-01 | $26.07 | $26.57 | $25.98 | $26.46 | $26.46 | 5,450 |
2022-06-30 | $26.13 | $26.23 | $25.61 | $26.00 | $26.00 | 6,249 |
2022-06-29 | $26.26 | $26.55 | $26.26 | $26.46 | $26.46 | 3,218 |
2022-06-28 | $27.72 | $27.86 | $26.60 | $26.65 | $26.65 | 16,111 |
2022-06-27 | $27.78 | $27.78 | $27.46 | $27.63 | $27.63 | 14,431 |
2022-06-24 | $27.17 | $27.96 | $27.17 | $27.96 | $27.96 | 58,468 |
2022-06-23 | $26.38 | $26.91 | $26.20 | $26.86 | $26.86 | 13,387 |
2022-06-22 | $26.13 | $26.51 | $26.08 | $26.27 | $26.27 | 7,689 |
2022-06-21 | $26.33 | $26.72 | $26.30 | $26.30 | $26.30 | 13,131 |
2022-06-17 | $25.63 | $26.16 | $25.63 | $26.09 | $26.09 | 6,515 |
2022-06-16 | $26.00 | $26.00 | $25.48 | $25.57 | $25.57 | 8,062 |
2022-06-15 | $26.40 | $26.95 | $26.40 | $26.82 | $26.82 | 12,891 |
2022-06-14 | $26.38 | $26.47 | $25.92 | $26.09 | $26.09 | 9,713 |
2022-06-13 | $26.71 | $26.88 | $26.13 | $26.21 | $26.21 | 96,884 |
2022-06-10 | $28.33 | $28.33 | $27.72 | $27.74 | $27.74 | 7,201 |
2022-06-09 | $29.37 | $29.65 | $28.80 | $28.80 | $28.80 | 5,310 |
2022-06-08 | $29.67 | $30.08 | $29.67 | $29.72 | $29.72 | 11,483 |
2022-06-07 | $29.27 | $29.91 | $29.27 | $29.80 | $29.80 | 24,133 |
2022-06-06 | $29.98 | $30.04 | $29.57 | $29.67 | $29.67 | 30,758 |
2022-06-03 | $29.82 | $29.83 | $29.49 | $29.52 | $29.52 | 10,128 |
2022-06-02 | $29.24 | $30.17 | $29.23 | $30.09 | $30.09 | 9,877 |
2022-06-01 | $29.68 | $29.75 | $28.91 | $29.11 | $29.11 | 9,242 |
2022-05-31 | $29.68 | $29.75 | $29.16 | $29.44 | $29.44 | 35,788 |
2022-05-27 | $28.96 | $29.74 | $28.96 | $29.74 | $29.74 | 9,745 |
2022-05-26 | $27.94 | $28.93 | $27.94 | $28.76 | $28.76 | 12,196 |
2022-05-25 | $27.08 | $28.01 | $27.08 | $27.81 | $27.81 | 11,475 |
2022-05-24 | $27.67 | $27.67 | $26.87 | $27.22 | $27.22 | 114,912 |
2022-05-23 | $28.27 | $28.37 | $27.85 | $28.30 | $28.30 | 51,593 |
2022-05-20 | $28.47 | $28.47 | $27.39 | $28.23 | $28.23 | 21,258 |
2022-05-19 | $27.70 | $28.50 | $27.69 | $28.14 | $28.14 | 15,027 |
2022-05-18 | $28.76 | $28.82 | $27.78 | $27.79 | $27.79 | 10,787 |
2022-05-17 | $29.16 | $29.44 | $28.93 | $29.37 | $29.37 | 133,866 |
2022-05-16 | $28.98 | $29.10 | $28.57 | $28.64 | $28.64 | 35,803 |
2022-05-13 | $28.43 | $29.30 | $28.43 | $29.21 | $29.21 | 24,205 |
2022-05-12 | $27.40 | $28.44 | $27.39 | $28.11 | $28.11 | 41,621 |
2022-05-11 | $28.14 | $28.97 | $27.75 | $27.78 | $27.78 | 11,712 |
2022-05-10 | $29.25 | $29.25 | $28.20 | $28.54 | $28.54 | 13,937 |
2022-05-09 | $29.45 | $29.64 | $28.57 | $28.73 | $28.73 | 32,492 |
2022-05-06 | $30.76 | $30.76 | $29.75 | $30.17 | $30.17 | 12,337 |
2022-05-05 | $32.27 | $32.29 | $30.71 | $30.91 | $30.91 | 7,294 |
2022-05-04 | $31.99 | $32.71 | $31.25 | $32.69 | $32.69 | 7,761 |
2022-05-03 | $31.82 | $32.12 | $31.79 | $32.03 | $32.03 | 14,308 |
2022-05-02 | $31.64 | $32.31 | $31.51 | $32.31 | $32.31 | 9,232 |
2022-04-29 | $32.68 | $32.91 | $31.78 | $31.80 | $31.80 | 9,031 |
2022-04-28 | $32.30 | $33.25 | $31.99 | $33.02 | $33.02 | 32,266 |
2022-04-27 | $31.98 | $32.50 | $31.75 | $31.89 | $31.89 | 9,430 |
2022-04-26 | $33.04 | $33.04 | $32.12 | $32.20 | $32.20 | 18,018 |
2022-04-25 | $32.66 | $33.35 | $32.60 | $33.33 | $33.33 | 21,385 |
2022-04-22 | $33.49 | $33.65 | $32.89 | $32.89 | $32.89 | 13,627 |
2022-04-21 | $34.86 | $35.22 | $33.68 | $33.70 | $33.70 | 8,544 |
2022-04-20 | $35.64 | $35.64 | $34.63 | $34.63 | $34.63 | 16,667 |
2022-04-19 | $34.72 | $35.81 | $34.72 | $35.71 | $35.71 | 25,311 |
2022-04-18 | $35.10 | $35.10 | $34.48 | $34.83 | $34.83 | 27,523 |
2022-04-14 | $35.70 | $35.70 | $35.10 | $35.10 | $35.10 | 15,630 |
2022-04-13 | $34.96 | $35.63 | $34.96 | $35.51 | $35.51 | 11,667 |
2022-04-12 | $35.37 | $35.75 | $34.77 | $34.90 | $34.90 | 7,853 |
2022-04-11 | $35.34 | $35.48 | $35.08 | $35.20 | $35.20 | 11,120 |
2022-04-08 | $35.64 | $35.95 | $35.46 | $35.56 | $35.56 | 12,266 |
2022-04-07 | $35.91 | $36.06 | $35.25 | $35.83 | $35.83 | 10,712 |
2022-04-06 | $36.07 | $36.19 | $35.57 | $35.91 | $35.91 | 15,518 |
2022-04-05 | $37.46 | $37.46 | $36.63 | $36.65 | $36.65 | 15,873 |
2022-04-04 | $36.70 | $37.41 | $36.70 | $37.38 | $37.38 | 128,575 |
2022-04-01 | $36.54 | $36.77 | $36.34 | $36.55 | $36.55 | 9,817 |
2022-03-31 | $36.85 | $36.85 | $36.37 | $36.44 | $36.44 | 14,722 |
2022-03-30 | $37.52 | $37.52 | $36.87 | $36.95 | $36.95 | 19,824 |
2022-03-29 | $36.99 | $37.71 | $36.99 | $37.69 | $37.69 | 11,867 |
2022-03-28 | $36.00 | $36.54 | $35.93 | $36.49 | $36.49 | 8,906 |
2022-03-25 | $36.54 | $36.54 | $35.99 | $36.16 | $36.16 | 7,288 |
2022-03-24 | $36.02 | $36.39 | $35.70 | $36.39 | $36.39 | 16,963 |
2022-03-23 | $36.19 | $36.41 | $35.86 | $35.86 | $35.86 | 6,912 |
2022-03-22 | $35.98 | $36.63 | $35.98 | $36.41 | $36.41 | 10,940 |
2022-03-21 | $36.38 | $36.38 | $35.55 | $35.84 | $35.84 | 16,062 |
2022-03-18 | $35.64 | $36.45 | $35.64 | $36.37 | $36.37 | 8,987 |
2022-03-17 | $35.01 | $35.81 | $34.98 | $35.76 | $35.76 | 6,964 |
2022-03-16 | $34.24 | $35.17 | $34.15 | $35.09 | $35.09 | 27,907 |
2022-03-15 | $33.05 | $33.85 | $32.97 | $33.79 | $33.79 | 11,154 |
2022-03-14 | $33.33 | $33.56 | $32.68 | $32.85 | $32.85 | 13,701 |
2022-03-11 | $34.25 | $34.25 | $33.38 | $33.38 | $33.38 | 9,362 |
2022-03-10 | $33.91 | $34.25 | $33.62 | $34.08 | $34.08 | 10,182 |
2022-03-09 | $34.14 | $34.53 | $34.13 | $34.32 | $34.32 | 13,465 |
2022-03-08 | $33.00 | $34.08 | $32.84 | $33.21 | $33.21 | 29,051 |
2022-03-07 | $34.67 | $34.71 | $33.07 | $33.07 | $33.07 | 27,313 |
2022-03-04 | $34.91 | $35.11 | $34.20 | $34.44 | $34.44 | 22,982 |
2022-03-03 | $36.32 | $36.32 | $35.09 | $35.28 | $35.28 | 13,956 |
2022-03-02 | $35.46 | $36.08 | $35.41 | $36.03 | $36.03 | 33,263 |
2022-03-01 | $35.86 | $36.12 | $35.22 | $35.37 | $35.37 | 18,496 |
2022-02-28 | $35.93 | $36.36 | $35.71 | $36.16 | $36.16 | 31,993 |
2022-02-25 | $35.72 | $36.21 | $35.22 | $36.12 | $36.12 | 23,280 |
2022-02-24 | $33.40 | $35.34 | $33.00 | $35.25 | $35.25 | 53,021 |
2022-02-23 | $35.41 | $35.41 | $34.39 | $34.39 | $34.39 | 17,294 |
2022-02-22 | $35.61 | $36.03 | $34.85 | $35.09 | $35.09 | 24,774 |
2022-02-18 | $36.47 | $36.49 | $35.84 | $35.99 | $35.99 | 22,034 |
2022-02-17 | $37.13 | $37.27 | $36.40 | $36.41 | $36.41 | 28,688 |
2022-02-16 | $37.23 | $37.41 | $36.94 | $37.39 | $37.39 | 49,638 |
2022-02-15 | $37.33 | $37.58 | $37.03 | $37.58 | $37.58 | 14,757 |
2022-02-14 | $36.70 | $37.20 | $36.50 | $36.82 | $36.82 | 13,914 |
2022-02-11 | $37.90 | $38.07 | $36.65 | $36.94 | $36.94 | 57,349 |
2022-02-10 | $38.17 | $38.74 | $37.72 | $37.80 | $37.80 | 25,517 |
2022-02-09 | $37.98 | $38.58 | $37.96 | $38.58 | $38.58 | 14,706 |
2022-02-08 | $37.12 | $37.56 | $36.83 | $37.51 | $37.51 | 19,734 |
2022-02-07 | $37.45 | $37.73 | $37.06 | $37.17 | $37.17 | 14,863 |
2022-02-04 | $36.86 | $37.67 | $36.64 | $37.39 | $37.39 | 10,395 |
2022-02-03 | $37.06 | $37.31 | $36.54 | $36.55 | $36.55 | 27,374 |
2022-02-02 | $38.74 | $38.74 | $37.90 | $38.21 | $38.21 | 44,435 |
2022-02-01 | $38.20 | $38.63 | $37.87 | $38.57 | $38.57 | 41,880 |
2022-01-31 | $36.73 | $38.08 | $36.73 | $38.08 | $38.08 | 28,392 |
2022-01-28 | $35.83 | $36.75 | $35.49 | $36.67 | $36.67 | 13,983 |
2022-01-27 | $36.25 | $36.55 | $35.70 | $35.70 | $35.70 | 15,577 |
2022-01-26 | $36.92 | $37.28 | $35.75 | $36.06 | $36.06 | 25,980 |
2022-01-25 | $36.44 | $36.82 | $35.90 | $36.25 | $36.25 | 24,295 |
2022-01-24 | $35.96 | $37.19 | $34.91 | $37.19 | $37.19 | 59,528 |
2022-01-21 | $37.73 | $37.73 | $36.68 | $36.75 | $36.75 | 60,929 |
2022-01-20 | $38.69 | $39.35 | $37.85 | $37.94 | $37.94 | 31,865 |
2022-01-19 | $38.75 | $39.12 | $38.42 | $38.42 | $38.42 | 22,214 |
2022-01-18 | $39.01 | $39.34 | $38.73 | $38.78 | $38.78 | 51,743 |
2022-01-14 | $39.48 | $39.58 | $38.92 | $39.37 | $39.37 | 18,627 |
2022-01-13 | $40.76 | $40.79 | $39.84 | $39.85 | $39.85 | 21,915 |
2022-01-12 | $41.00 | $41.07 | $40.48 | $40.65 | $40.65 | 22,263 |
2022-01-11 | $40.13 | $40.89 | $40.01 | $40.80 | $40.80 | 12,720 |
2022-01-10 | $40.00 | $40.21 | $39.12 | $40.21 | $40.21 | 134,334 |
2022-01-07 | $40.82 | $41.28 | $40.54 | $40.56 | $40.56 | 19,789 |
2022-01-06 | $40.76 | $41.39 | $40.47 | $41.02 | $41.02 | 104,790 |
2022-01-05 | $42.09 | $42.29 | $41.01 | $41.01 | $41.01 | 12,242 |
2022-01-04 | $42.82 | $42.85 | $42.02 | $42.34 | $42.34 | 130,988 |
2022-01-03 | $42.48 | $42.85 | $42.47 | $42.82 | $42.82 | 38,595 |
2021-12-31 | $42.81 | $42.87 | $42.57 | $42.58 | $42.58 | 35,528 |
2021-12-30 | $42.59 | $43.10 | $42.59 | $42.78 | $42.78 | 26,506 |
2021-12-29 | $42.65 | $42.77 | $42.51 | $42.68 | $42.62 | 9,945 |
2021-12-28 | $42.81 | $43.04 | $42.61 | $42.70 | $42.64 | 16,806 |
2021-12-27 | $42.42 | $42.88 | $42.42 | $42.79 | $42.72 | 18,651 |
2021-12-23 | $42.45 | $42.61 | $42.15 | $42.53 | $42.47 | 12,809 |
2021-12-22 | $41.92 | $42.26 | $41.92 | $42.26 | $42.20 | 62,291 |
2021-12-21 | $41.14 | $41.98 | $41.14 | $41.95 | $41.89 | 12,125 |
2021-12-20 | $40.62 | $40.77 | $40.42 | $40.68 | $40.62 | 20,323 |
2021-12-17 | $41.40 | $41.60 | $40.62 | $41.29 | $41.23 | 52,769 |
2021-12-16 | $42.06 | $42.11 | $41.21 | $41.36 | $41.30 | 23,070 |
2021-12-15 | $41.29 | $42.26 | $41.00 | $42.21 | $42.15 | 52,037 |
2021-12-14 | $41.78 | $42.09 | $41.48 | $41.74 | $41.68 | 32,940 |
2021-12-13 | $42.84 | $43.00 | $42.14 | $42.33 | $42.27 | 21,184 |
2021-12-10 | $43.26 | $43.42 | $42.71 | $43.04 | $42.97 | 50,729 |
2021-12-09 | $43.69 | $43.69 | $43.12 | $43.18 | $43.11 | 12,008 |
2021-12-08 | $43.43 | $43.80 | $43.30 | $43.69 | $43.62 | 14,201 |
2021-12-07 | $43.08 | $43.57 | $43.08 | $43.23 | $43.16 | 15,147 |
2021-12-06 | $41.90 | $42.55 | $41.62 | $42.38 | $42.32 | 15,083 |
2021-12-03 | $42.55 | $42.55 | $41.29 | $41.90 | $41.84 | 23,429 |
2021-12-02 | $41.71 | $42.53 | $41.70 | $42.33 | $42.26 | 26,596 |
2021-12-01 | $43.31 | $43.40 | $41.65 | $41.68 | $41.62 | 39,835 |
2021-11-30 | $43.55 | $43.64 | $42.63 | $42.63 | $42.57 | 29,134 |
2021-11-29 | $44.20 | $44.20 | $43.51 | $43.81 | $43.74 | 31,470 |
2021-11-26 | $43.77 | $43.89 | $43.45 | $43.65 | $43.58 | 43,026 |
2021-11-24 | $43.85 | $44.49 | $43.66 | $44.43 | $44.36 | 43,079 |
2021-11-23 | $44.07 | $44.40 | $43.51 | $44.25 | $44.18 | 17,056 |
2021-11-22 | $45.04 | $45.08 | $44.11 | $44.26 | $44.19 | 17,957 |
2021-11-19 | $45.05 | $45.33 | $44.90 | $44.96 | $44.89 | 30,561 |
2021-11-18 | $45.10 | $45.11 | $44.70 | $44.98 | $44.91 | 31,772 |
2021-11-17 | $45.47 | $45.47 | $44.92 | $45.01 | $44.94 | 36,295 |
2021-11-16 | $45.37 | $45.60 | $45.37 | $45.46 | $45.39 | 13,984 |
2021-11-15 | $45.25 | $45.50 | $45.15 | $45.22 | $45.15 | 15,119 |
2021-11-12 | $44.74 | $45.12 | $44.57 | $45.07 | $45.00 | 26,566 |
2021-11-11 | $44.73 | $44.73 | $44.42 | $44.42 | $44.35 | 15,140 |
2021-11-10 | $44.88 | $45.14 | $44.26 | $44.45 | $44.38 | 29,329 |
2021-11-09 | $45.35 | $45.45 | $45.00 | $45.14 | $45.07 | 14,577 |
2021-11-08 | $45.86 | $45.86 | $45.33 | $45.40 | $45.33 | 17,461 |
2021-11-05 | $45.67 | $45.98 | $45.50 | $45.57 | $45.50 | 21,698 |
2021-11-04 | $45.49 | $45.75 | $45.35 | $45.41 | $45.34 | 20,669 |
2021-11-03 | $44.93 | $45.39 | $44.82 | $45.37 | $45.30 | 34,463 |
2021-11-02 | $44.86 | $45.91 | $44.00 | $45.07 | $45.00 | 26,656 |
2021-11-01 | $44.76 | $45.11 | $44.76 | $44.96 | $44.89 | 74,041 |
2021-10-29 | $44.49 | $44.83 | $44.49 | $44.76 | $44.69 | 20,470 |
2021-10-28 | $44.51 | $44.84 | $44.46 | $44.79 | $44.72 | 19,909 |
2021-10-27 | $44.86 | $44.86 | $44.26 | $44.26 | $44.19 | 15,400 |
2021-10-26 | $45.27 | $45.28 | $44.70 | $44.84 | $44.77 | 47,068 |
2021-10-25 | $44.74 | $45.10 | $44.53 | $45.10 | $45.03 | 17,889 |
2021-10-22 | $45.11 | $45.11 | $44.48 | $44.76 | $44.69 | 25,980 |
2021-10-21 | $44.93 | $45.48 | $44.93 | $45.48 | $45.41 | 16,561 |
2021-10-20 | $45.27 | $45.27 | $44.88 | $44.99 | $44.92 | 13,569 |
2021-10-19 | $45.00 | $45.23 | $44.94 | $45.10 | $45.03 | 52,255 |
2021-10-18 | $44.42 | $44.98 | $44.40 | $44.94 | $44.87 | 32,649 |
2021-10-15 | $44.75 | $44.75 | $44.51 | $44.66 | $44.59 | 21,312 |
2021-10-14 | $44.27 | $44.47 | $44.14 | $44.33 | $44.26 | 16,547 |
2021-10-13 | $43.54 | $43.83 | $43.50 | $43.83 | $43.76 | 29,076 |
2021-10-12 | $43.27 | $43.61 | $43.19 | $43.36 | $43.29 | 174,453 |
2021-10-11 | $43.63 | $43.80 | $43.08 | $43.08 | $43.01 | 18,025 |
2021-10-08 | $43.96 | $44.12 | $43.65 | $43.69 | $43.62 | 18,592 |
2021-10-07 | $43.83 | $44.29 | $43.83 | $43.96 | $43.89 | 31,813 |
2021-10-06 | $42.70 | $43.41 | $42.63 | $43.32 | $43.25 | 17,999 |
2021-10-05 | $42.84 | $43.39 | $42.78 | $43.13 | $43.06 | 19,773 |
2021-10-04 | $43.34 | $43.34 | $42.40 | $42.56 | $42.50 | 39,308 |
2021-10-01 | $43.22 | $43.68 | $42.86 | $43.48 | $43.41 | 30,287 |
2021-09-30 | $43.30 | $43.50 | $42.88 | $42.97 | $42.90 | 17,244 |
2021-09-29 | $43.78 | $43.94 | $43.21 | $43.30 | $43.23 | 19,606 |
2021-09-28 | $44.51 | $44.51 | $43.51 | $43.57 | $43.50 | 22,552 |
2021-09-27 | $44.87 | $44.99 | $44.62 | $44.72 | $44.65 | 115,357 |
2021-09-24 | $44.58 | $45.13 | $44.51 | $45.00 | $44.93 | 13,828 |
2021-09-23 | $44.49 | $45.02 | $44.49 | $44.86 | $44.79 | 12,019 |
2021-09-22 | $43.88 | $44.48 | $43.87 | $44.32 | $44.25 | 39,729 |
2021-09-21 | $43.95 | $44.16 | $43.63 | $43.81 | $43.74 | 25,853 |
2021-09-20 | $43.63 | $43.90 | $43.00 | $43.63 | $43.56 | 53,518 |
2021-09-17 | $44.69 | $44.86 | $44.35 | $44.35 | $44.28 | 19,311 |
2021-09-16 | $44.51 | $44.82 | $44.34 | $44.72 | $44.65 | 14,988 |
2021-09-15 | $44.24 | $44.53 | $43.94 | $44.51 | $44.44 | 16,223 |
2021-09-14 | $44.52 | $44.56 | $44.09 | $44.18 | $44.11 | 43,480 |
2021-09-13 | $44.87 | $44.87 | $44.00 | $44.28 | $44.21 | 31,452 |
2021-09-10 | $45.03 | $45.16 | $44.58 | $44.59 | $44.52 | 30,743 |
2021-09-09 | $44.86 | $45.10 | $44.76 | $44.80 | $44.73 | 19,584 |
2021-09-08 | $45.15 | $45.15 | $44.65 | $44.80 | $44.73 | 21,156 |
2021-09-07 | $45.33 | $45.33 | $45.02 | $45.13 | $45.06 | 212,449 |
2021-09-03 | $44.89 | $45.15 | $44.79 | $45.13 | $45.06 | 16,075 |
2021-09-02 | $45.26 | $45.30 | $44.96 | $45.04 | $44.97 | 20,892 |
2021-09-01 | $45.04 | $45.26 | $44.97 | $45.00 | $44.93 | 21,390 |
2021-08-31 | $45.05 | $45.05 | $44.72 | $44.97 | $44.90 | 22,989 |
2021-08-30 | $44.68 | $45.00 | $44.51 | $44.91 | $44.84 | 46,909 |
2021-08-27 | $44.20 | $44.69 | $44.20 | $44.63 | $44.56 | 22,717 |
2021-08-26 | $44.41 | $44.52 | $44.13 | $44.14 | $44.07 | 17,305 |
2021-08-25 | $44.25 | $44.58 | $44.25 | $44.52 | $44.45 | 20,591 |
2021-08-24 | $44.27 | $44.46 | $44.22 | $44.36 | $44.29 | 45,414 |
2021-08-23 | $43.89 | $44.23 | $43.84 | $44.15 | $44.08 | 27,236 |
2021-08-20 | $43.01 | $43.68 | $43.00 | $43.62 | $43.55 | 55,356 |
2021-08-19 | $43.21 | $43.36 | $42.83 | $43.21 | $43.14 | 88,932 |
2021-08-18 | $43.32 | $43.67 | $43.16 | $43.26 | $43.19 | 16,957 |
2021-08-17 | $43.51 | $43.53 | $43.02 | $43.32 | $43.25 | 27,765 |
2021-08-16 | $44.00 | $44.01 | $43.49 | $43.88 | $43.81 | 18,574 |
2021-08-13 | $44.16 | $44.16 | $44.01 | $44.07 | $44.00 | 14,753 |
2021-08-12 | $44.03 | $44.08 | $43.78 | $44.03 | $43.96 | 10,332 |
2021-08-11 | $43.94 | $44.10 | $43.75 | $44.01 | $43.94 | 21,929 |
2021-08-10 | $44.00 | $44.20 | $43.84 | $43.90 | $43.83 | 23,175 |
2021-08-09 | $44.11 | $44.13 | $43.71 | $43.97 | $43.90 | 12,153 |
2021-08-06 | $44.41 | $44.52 | $43.98 | $43.99 | $43.92 | 22,612 |
2021-08-05 | $43.81 | $44.48 | $43.71 | $44.38 | $44.31 | 18,570 |
2021-08-04 | $43.95 | $43.95 | $43.61 | $43.82 | $43.75 | 18,672 |
2021-08-03 | $44.00 | $44.00 | $43.47 | $43.93 | $43.86 | 46,622 |
2021-08-02 | $44.10 | $44.22 | $43.86 | $43.89 | $43.82 | 28,084 |
2021-07-30 | $43.96 | $44.36 | $43.78 | $43.79 | $43.72 | 37,663 |
2021-07-29 | $44.57 | $44.64 | $44.33 | $44.44 | $44.37 | 78,136 |
2021-07-28 | $44.28 | $44.49 | $44.07 | $44.41 | $44.34 | 29,952 |
2021-07-27 | $44.80 | $44.80 | $43.65 | $44.16 | $44.09 | 115,189 |
2021-07-26 | $45.03 | $45.03 | $44.47 | $44.80 | $44.73 | 79,225 |
2021-07-23 | $44.34 | $44.99 | $44.34 | $44.89 | $44.82 | 26,492 |
2021-07-22 | $43.82 | $43.97 | $43.74 | $43.93 | $43.86 | 29,155 |
2021-07-21 | $43.48 | $43.86 | $43.33 | $43.85 | $43.78 | 28,893 |
2021-07-20 | $42.46 | $43.41 | $42.30 | $43.23 | $43.16 | 32,975 |
2021-07-19 | $42.13 | $42.45 | $41.79 | $42.24 | $42.18 | 25,411 |
2021-07-16 | $43.28 | $43.29 | $42.66 | $42.66 | $42.60 | 11,365 |
2021-07-15 | $43.37 | $43.45 | $42.84 | $43.08 | $43.01 | 26,992 |
2021-07-14 | $43.92 | $43.97 | $43.43 | $43.48 | $43.41 | 14,744 |
2021-07-13 | $43.89 | $44.02 | $43.64 | $43.69 | $43.62 | 40,774 |
2021-07-12 | $43.92 | $43.92 | $43.63 | $43.86 | $43.79 | 125,365 |
2021-07-09 | $43.22 | $43.77 | $43.22 | $43.76 | $43.69 | 23,737 |
2021-07-08 | $42.72 | $43.25 | $42.51 | $43.02 | $42.95 | 21,338 |
2021-07-07 | $43.91 | $43.94 | $43.34 | $43.50 | $43.43 | 28,103 |
2021-07-06 | $43.76 | $43.76 | $43.40 | $43.73 | $43.66 | 15,867 |
2021-07-02 | $43.42 | $43.69 | $43.39 | $43.64 | $43.57 | 23,191 |
2021-07-01 | $43.38 | $43.51 | $43.21 | $43.38 | $43.31 | 12,662 |
2021-06-30 | $43.31 | $43.41 | $43.27 | $43.29 | $43.22 | 10,951 |
2021-06-29 | $43.36 | $43.49 | $43.26 | $43.42 | $43.35 | 39,187 |
2021-06-28 | $43.31 | $43.38 | $43.10 | $43.27 | $43.20 | 15,517 |
2021-06-25 | $43.19 | $43.45 | $43.14 | $43.34 | $43.27 | 12,634 |
2021-06-24 | $42.50 | $43.12 | $42.50 | $42.95 | $42.88 | 56,607 |
2021-06-23 | $42.24 | $42.65 | $42.24 | $42.55 | $42.49 | 13,742 |
2021-06-22 | $41.89 | $42.35 | $41.78 | $42.33 | $42.27 | 25,872 |
2021-06-21 | $41.56 | $41.92 | $41.29 | $41.83 | $41.77 | 26,943 |
2021-06-18 | $41.44 | $41.79 | $41.39 | $41.47 | $41.41 | 15,070 |
2021-06-17 | $41.27 | $41.90 | $41.27 | $41.77 | $41.71 | 19,124 |
2021-06-16 | $41.68 | $41.68 | $40.94 | $41.44 | $41.38 | 31,604 |
2021-06-15 | $42.00 | $42.01 | $41.51 | $41.59 | $41.53 | 39,154 |
2021-06-14 | $41.98 | $42.08 | $41.90 | $42.00 | $41.94 | 16,210 |
2021-06-11 | $41.65 | $41.88 | $41.65 | $41.87 | $41.81 | 37,128 |
2021-06-10 | $41.44 | $41.53 | $41.20 | $41.53 | $41.47 | 23,222 |
2021-06-09 | $41.63 | $41.64 | $41.29 | $41.29 | $41.23 | 8,728 |
2021-06-08 | $41.37 | $41.63 | $41.17 | $41.51 | $41.45 | 13,502 |
2021-06-07 | $41.19 | $41.37 | $41.05 | $41.36 | $41.30 | 13,409 |
2021-06-04 | $41.00 | $41.18 | $40.90 | $41.18 | $41.12 | 13,704 |
2021-06-03 | $41.06 | $41.06 | $40.60 | $40.79 | $40.73 | 16,727 |
2021-06-02 | $41.44 | $41.49 | $41.19 | $41.40 | $41.34 | 25,290 |
2021-06-01 | $41.49 | $41.49 | $41.14 | $41.29 | $41.23 | 17,949 |
2021-05-28 | $41.43 | $41.53 | $41.25 | $41.25 | $41.19 | 21,722 |
2021-05-27 | $41.15 | $41.47 | $41.01 | $41.38 | $41.32 | 19,939 |
2021-05-26 | $41.00 | $41.27 | $41.00 | $41.22 | $41.16 | 15,253 |
2021-05-25 | $41.00 | $41.10 | $40.71 | $40.71 | $40.65 | 27,178 |
2021-05-24 | $40.42 | $40.87 | $40.42 | $40.83 | $40.77 | 12,589 |
2021-05-21 | $40.49 | $40.49 | $40.06 | $40.06 | $40.00 | 15,903 |
2021-05-20 | $39.67 | $40.41 | $39.67 | $40.27 | $40.21 | 14,118 |
2021-05-19 | $39.01 | $39.54 | $38.88 | $39.54 | $39.48 | 81,496 |
2021-05-18 | $39.86 | $40.22 | $39.77 | $39.78 | $39.72 | 22,966 |
2021-05-17 | $39.69 | $39.84 | $39.32 | $39.73 | $39.67 | 19,449 |
2021-05-14 | $39.34 | $39.92 | $39.31 | $39.92 | $39.86 | 13,378 |
2021-05-13 | $39.07 | $39.41 | $38.67 | $38.94 | $38.88 | 15,880 |
2021-05-12 | $39.59 | $39.80 | $38.72 | $38.77 | $38.71 | 103,314 |
2021-05-11 | $39.35 | $40.17 | $39.30 | $40.15 | $40.09 | 219,098 |
2021-05-10 | $40.82 | $40.82 | $40.09 | $40.09 | $40.03 | 26,272 |
2021-05-07 | $40.75 | $41.27 | $40.75 | $40.98 | $40.92 | 16,052 |
2021-05-06 | $40.48 | $40.48 | $39.95 | $40.37 | $40.31 | 49,487 |
2021-05-05 | $41.28 | $41.28 | $40.37 | $40.47 | $40.41 | 30,818 |
2021-05-04 | $41.08 | $41.39 | $40.36 | $40.79 | $40.73 | 41,359 |
2021-05-03 | $41.97 | $42.05 | $41.56 | $41.60 | $41.54 | 37,987 |
2021-04-30 | $42.16 | $42.16 | $41.68 | $41.71 | $41.65 | 49,997 |
2021-04-29 | $42.75 | $42.75 | $41.92 | $42.24 | $42.18 | 46,475 |
2021-04-28 | $42.29 | $42.55 | $42.17 | $42.39 | $42.33 | 40,076 |
2021-04-27 | $42.50 | $42.69 | $42.40 | $42.43 | $42.37 | 24,219 |
2021-04-26 | $42.29 | $42.47 | $42.13 | $42.43 | $42.37 | 27,573 |
2021-04-23 | $41.74 | $42.24 | $41.74 | $42.17 | $42.11 | 41,488 |
2021-04-22 | $41.79 | $41.98 | $41.31 | $41.47 | $41.41 | 44,498 |
2021-04-21 | $41.39 | $41.70 | $41.02 | $41.65 | $41.59 | 36,831 |
2021-04-20 | $42.29 | $42.29 | $41.25 | $41.49 | $41.43 | 40,302 |
2021-04-19 | $42.86 | $42.86 | $42.03 | $42.23 | $42.16 | 33,705 |
2021-04-16 | $43.13 | $43.13 | $42.66 | $42.79 | $42.72 | 155,537 |
2021-04-15 | $42.64 | $42.93 | $42.64 | $42.93 | $42.86 | 44,642 |
2021-04-14 | $42.85 | $43.06 | $42.27 | $42.28 | $42.22 | 38,325 |
2021-04-13 | $42.51 | $42.92 | $42.51 | $42.80 | $42.73 | 63,499 |
2021-04-12 | $42.55 | $42.62 | $42.11 | $42.51 | $42.45 | 93,748 |
2021-04-09 | $42.23 | $42.49 | $42.03 | $42.46 | $42.40 | 22,454 |
2021-04-08 | $41.99 | $42.23 | $41.83 | $42.20 | $42.14 | 105,932 |
2021-04-07 | $41.73 | $41.89 | $41.50 | $41.65 | $41.59 | 294,630 |
2021-04-06 | $41.18 | $41.77 | $41.18 | $41.55 | $41.49 | 85,558 |
2021-04-05 | $40.82 | $41.22 | $40.80 | $41.18 | $41.12 | 26,107 |
2021-04-01 | $40.54 | $40.85 | $40.47 | $40.80 | $40.74 | 21,052 |
2021-03-31 | $39.95 | $40.43 | $39.95 | $40.12 | $40.06 | 18,220 |
2021-03-30 | $39.19 | $39.78 | $39.09 | $39.65 | $39.59 | 31,421 |
2021-03-29 | $39.91 | $40.14 | $39.21 | $39.41 | $39.35 | 24,875 |
2021-03-26 | $39.77 | $39.96 | $39.05 | $39.96 | $39.90 | 27,883 |
2021-03-25 | $38.74 | $39.37 | $38.25 | $39.26 | $39.20 | 29,751 |
2021-03-24 | $40.37 | $40.37 | $39.00 | $39.04 | $38.98 | 26,364 |
2021-03-23 | $40.72 | $40.73 | $39.94 | $40.03 | $39.97 | 27,809 |
2021-03-22 | $40.38 | $40.87 | $40.38 | $40.61 | $40.54 | 184,174 |
2021-03-19 | $40.70 | $40.72 | $39.97 | $40.49 | $40.43 | 39,841 |
2021-03-18 | $41.11 | $41.23 | $40.24 | $40.32 | $40.26 | 51,054 |
2021-03-17 | $41.23 | $41.63 | $40.68 | $41.48 | $41.42 | 50,540 |
2021-03-16 | $41.78 | $41.78 | $40.99 | $41.22 | $41.16 | 30,057 |
2021-03-15 | $41.27 | $41.61 | $40.96 | $41.58 | $41.52 | 26,397 |
2021-03-12 | $40.47 | $41.00 | $40.16 | $41.00 | $40.94 | 61,579 |
2021-03-11 | $40.42 | $40.82 | $40.17 | $40.78 | $40.72 | 49,610 |
2021-03-10 | $40.03 | $40.15 | $39.55 | $39.63 | $39.57 | 27,990 |
2021-03-09 | $39.08 | $39.83 | $39.08 | $39.59 | $39.53 | 31,445 |
2021-03-08 | $39.12 | $39.52 | $38.49 | $38.49 | $38.43 | 38,724 |
2021-03-05 | $38.77 | $39.01 | $36.82 | $38.98 | $38.92 | 247,972 |
2021-03-04 | $39.71 | $39.82 | $37.76 | $38.48 | $38.42 | 58,772 |
2021-03-03 | $40.75 | $40.83 | $39.60 | $39.69 | $39.63 | 51,546 |
2021-03-02 | $41.41 | $41.41 | $40.77 | $40.77 | $40.71 | 65,391 |
2021-03-01 | $40.53 | $41.10 | $40.40 | $41.04 | $40.98 | 27,490 |
2021-02-26 | $39.97 | $40.19 | $39.01 | $39.84 | $39.77 | 39,656 |
2021-02-25 | $41.11 | $41.11 | $39.17 | $39.27 | $39.21 | 59,316 |
2021-02-24 | $40.60 | $40.98 | $40.26 | $40.80 | $40.74 | 74,551 |
2021-02-23 | $40.00 | $41.10 | $38.83 | $40.92 | $40.86 | 177,382 |
2021-02-22 | $41.50 | $41.53 | $40.80 | $40.88 | $40.82 | 28,537 |
2021-02-19 | $41.76 | $41.94 | $41.59 | $41.71 | $41.65 | 37,484 |
2021-02-18 | $41.38 | $41.66 | $40.91 | $41.55 | $41.49 | 41,525 |
2021-02-17 | $41.95 | $41.95 | $41.08 | $41.65 | $41.59 | 49,237 |
2021-02-16 | $42.35 | $42.35 | $41.74 | $41.92 | $41.86 | 55,245 |
2021-02-12 | $41.79 | $41.85 | $41.55 | $41.85 | $41.79 | 26,343 |
2021-02-11 | $41.81 | $41.94 | $41.42 | $41.65 | $41.59 | 47,682 |
2021-02-10 | $41.54 | $41.65 | $40.88 | $41.56 | $41.50 | 47,035 |
2021-02-09 | $41.04 | $41.29 | $40.90 | $41.11 | $41.05 | 35,577 |
2021-02-08 | $40.94 | $41.01 | $40.71 | $41.01 | $40.95 | 34,313 |
2021-02-05 | $40.33 | $40.55 | $40.00 | $40.55 | $40.49 | 30,813 |
2021-02-04 | $39.60 | $39.99 | $39.60 | $39.96 | $39.90 | 52,587 |
2021-02-03 | $39.60 | $39.60 | $38.94 | $39.16 | $39.10 | 25,480 |
2021-02-02 | $38.85 | $39.32 | $38.71 | $39.22 | $39.16 | 60,649 |
2021-02-01 | $38.16 | $38.39 | $37.61 | $38.37 | $38.31 | 24,490 |
2021-01-29 | $38.04 | $38.05 | $37.13 | $37.51 | $37.45 | 58,265 |
2021-01-28 | $37.73 | $38.46 | $37.73 | $38.07 | $38.01 | 29,138 |
2021-01-27 | $38.17 | $38.24 | $37.27 | $37.50 | $37.44 | 103,626 |
2021-01-26 | $39.11 | $39.11 | $38.60 | $38.72 | $38.66 | 26,106 |
2021-01-25 | $39.23 | $39.29 | $37.99 | $38.80 | $38.74 | 61,200 |
2021-01-22 | $38.94 | $38.94 | $38.72 | $38.88 | $38.82 | 28,809 |
2021-01-21 | $39.30 | $39.30 | $38.80 | $39.00 | $38.94 | 43,271 |
2021-01-20 | $38.54 | $38.99 | $38.54 | $38.90 | $38.84 | 28,339 |
2021-01-19 | $38.22 | $38.22 | $37.83 | $38.17 | $38.11 | 26,217 |
2021-01-15 | $38.17 | $38.18 | $37.54 | $37.85 | $37.79 | 34,994 |
2021-01-14 | $38.77 | $38.80 | $38.13 | $38.18 | $38.12 | 38,984 |
2021-01-13 | $38.49 | $38.72 | $38.30 | $38.50 | $38.44 | 43,879 |
2021-01-12 | $38.24 | $38.42 | $38.08 | $38.38 | $38.32 | 35,515 |
2021-01-11 | $38.03 | $38.35 | $37.80 | $38.04 | $37.98 | 44,043 |
2021-01-08 | $38.40 | $38.46 | $37.97 | $38.39 | $38.33 | 36,769 |
2021-01-07 | $37.65 | $38.13 | $37.65 | $38.05 | $37.99 | 41,740 |
2021-01-06 | $37.00 | $37.84 | $37.00 | $37.35 | $37.29 | 49,798 |
2021-01-05 | $36.94 | $37.46 | $36.91 | $37.44 | $37.38 | 41,661 |
2021-01-04 | $37.65 | $37.65 | $36.43 | $36.76 | $36.70 | 46,959 |
2020-12-31 | $37.62 | $37.62 | $37.28 | $37.41 | $37.35 | 15,430 |
2020-12-30 | $37.58 | $37.75 | $37.41 | $37.48 | $37.42 | 24,666 |
2020-12-29 | $37.74 | $37.75 | $37.21 | $37.31 | $37.20 | 20,546 |
2020-12-28 | $37.98 | $37.98 | $37.37 | $37.54 | $37.43 | 25,463 |
2020-12-24 | $37.82 | $37.82 | $37.39 | $37.56 | $37.45 | 12,062 |
2020-12-23 | $37.77 | $37.82 | $37.58 | $37.60 | $37.49 | 27,572 |
2020-12-22 | $37.63 | $37.77 | $37.48 | $37.75 | $37.64 | 28,471 |
2020-12-21 | $37.38 | $37.64 | $36.98 | $37.52 | $37.41 | 29,133 |
2020-12-18 | $37.95 | $37.95 | $37.46 | $37.74 | $37.63 | 46,015 |
2020-12-17 | $37.49 | $37.75 | $37.49 | $37.70 | $37.59 | 31,517 |
2020-12-16 | $37.40 | $37.41 | $37.17 | $37.39 | $37.28 | 17,180 |
2020-12-15 | $36.64 | $37.08 | $36.64 | $37.08 | $36.97 | 18,691 |
2020-12-14 | $36.89 | $37.00 | $36.49 | $36.49 | $36.38 | 17,214 |
2020-12-11 | $36.70 | $36.70 | $36.21 | $36.55 | $36.44 | 19,968 |
2020-12-10 | $36.06 | $36.74 | $36.04 | $36.68 | $36.57 | 18,644 |
2020-12-09 | $36.84 | $36.84 | $36.00 | $36.17 | $36.06 | 16,217 |
2020-12-08 | $36.61 | $36.62 | $36.30 | $36.47 | $36.36 | 21,984 |
2020-12-07 | $36.62 | $36.62 | $36.27 | $36.53 | $36.41 | 27,019 |
2020-12-04 | $36.17 | $36.28 | $35.99 | $36.28 | $36.17 | 14,835 |
2020-12-03 | $35.90 | $36.09 | $35.85 | $35.90 | $35.79 | 17,171 |
2020-12-02 | $35.49 | $35.82 | $35.10 | $35.77 | $35.66 | 48,803 |
2020-12-01 | $35.74 | $35.74 | $35.37 | $35.54 | $35.43 | 24,112 |
2020-11-30 | $35.50 | $35.50 | $34.62 | $35.18 | $35.07 | 22,860 |
2020-11-27 | $35.52 | $35.52 | $35.25 | $35.25 | $35.14 | 22,790 |
2020-11-25 | $35.06 | $35.31 | $34.92 | $35.23 | $35.12 | 16,592 |
2020-11-24 | $35.03 | $35.07 | $34.71 | $35.00 | $34.89 | 47,556 |
2020-11-23 | $34.41 | $34.88 | $34.40 | $34.69 | $34.58 | 68,901 |
2020-11-20 | $34.25 | $34.38 | $34.16 | $34.25 | $34.14 | 10,700 |
2020-11-19 | $33.93 | $34.21 | $33.82 | $34.13 | $34.03 | 12,255 |
2020-11-18 | $34.16 | $34.19 | $33.79 | $33.84 | $33.74 | 25,187 |
2020-11-17 | $33.88 | $34.17 | $33.79 | $34.04 | $33.94 | 11,555 |
2020-11-16 | $33.85 | $33.92 | $33.69 | $33.85 | $33.75 | 14,625 |
2020-11-13 | $33.37 | $33.61 | $33.24 | $33.57 | $33.47 | 10,390 |
2020-11-12 | $33.51 | $33.59 | $33.09 | $33.14 | $33.04 | 11,024 |
2020-11-11 | $33.40 | $33.59 | $33.27 | $33.51 | $33.41 | 20,360 |
2020-11-10 | $33.53 | $33.53 | $32.69 | $32.99 | $32.89 | 17,654 |
2020-11-09 | $35.21 | $35.31 | $33.51 | $33.51 | $33.41 | 29,495 |
2020-11-06 | $33.55 | $33.88 | $32.92 | $33.83 | $33.73 | 39,989 |
2020-11-05 | $33.22 | $33.44 | $33.10 | $33.38 | $33.28 | 12,115 |
2020-11-04 | $32.24 | $32.67 | $32.15 | $32.60 | $32.50 | 12,880 |
2020-11-03 | $31.28 | $31.77 | $31.02 | $31.61 | $31.51 | 40,385 |
2020-11-02 | $30.94 | $31.18 | $30.67 | $30.84 | $30.75 | 14,432 |
2020-10-30 | $31.38 | $31.53 | $30.41 | $30.56 | $30.47 | 37,266 |
2020-10-29 | $31.61 | $32.06 | $31.41 | $31.90 | $31.80 | 22,720 |
2020-10-28 | $31.98 | $32.05 | $31.58 | $31.65 | $31.55 | 19,148 |
2020-10-27 | $32.78 | $32.87 | $32.64 | $32.70 | $32.60 | 13,524 |
2020-10-26 | $33.00 | $33.13 | $32.27 | $32.53 | $32.43 | 16,439 |
2020-10-23 | $33.21 | $33.34 | $32.92 | $33.32 | $33.22 | 13,519 |
2020-10-22 | $32.83 | $32.90 | $32.38 | $32.90 | $32.79 | 10,949 |
2020-10-21 | $32.86 | $33.14 | $32.74 | $32.80 | $32.70 | 12,319 |
2020-10-20 | $32.71 | $32.92 | $32.52 | $32.60 | $32.50 | 20,890 |
2020-10-19 | $33.02 | $33.15 | $32.33 | $32.40 | $32.30 | 31,448 |
2020-10-16 | $33.21 | $33.21 | $32.80 | $32.80 | $32.70 | 24,459 |
2020-10-15 | $32.60 | $33.04 | $32.37 | $32.95 | $32.85 | 26,428 |
2020-10-14 | $33.44 | $33.45 | $32.70 | $32.97 | $32.87 | 11,598 |
2020-10-13 | $33.31 | $33.36 | $33.11 | $33.25 | $33.15 | 11,906 |
2020-10-12 | $33.01 | $33.27 | $32.90 | $33.06 | $32.96 | 26,702 |
2020-10-09 | $32.54 | $32.81 | $32.54 | $32.76 | $32.66 | 25,254 |
2020-10-08 | $32.49 | $32.50 | $32.30 | $32.50 | $32.40 | 10,917 |
2020-10-07 | $32.06 | $32.30 | $32.00 | $32.26 | $32.16 | 23,300 |
2020-10-06 | $32.40 | $32.40 | $31.57 | $31.60 | $31.50 | 36,713 |
2020-10-05 | $31.97 | $32.24 | $31.87 | $32.19 | $32.09 | 15,053 |
2020-10-02 | $31.30 | $31.74 | $31.30 | $31.71 | $31.61 | 15,177 |
2020-10-01 | $31.53 | $31.96 | $31.53 | $31.96 | $31.86 | 16,200 |
2020-09-30 | $31.19 | $31.43 | $30.90 | $31.22 | $31.12 | 12,379 |
2020-09-29 | $31.08 | $31.17 | $30.93 | $31.05 | $30.96 | 32,868 |
2020-09-28 | $31.09 | $31.14 | $30.88 | $31.10 | $31.00 | 16,988 |
2020-09-25 | $30.07 | $30.55 | $29.85 | $30.48 | $30.39 | 53,344 |
2020-09-24 | $29.92 | $30.29 | $29.76 | $29.96 | $29.87 | 17,530 |
2020-09-23 | $30.89 | $30.95 | $30.12 | $30.12 | $30.03 | 19,076 |
2020-09-22 | $30.31 | $30.70 | $30.11 | $30.64 | $30.55 | 13,908 |
2020-09-21 | $29.47 | $30.01 | $29.39 | $29.92 | $29.83 | 32,427 |
2020-09-18 | $30.71 | $30.71 | $29.62 | $30.16 | $30.07 | 23,684 |
2020-09-17 | $30.41 | $30.56 | $30.16 | $30.41 | $30.32 | 18,016 |
2020-09-16 | $31.30 | $31.35 | $30.98 | $30.99 | $30.90 | 12,347 |
2020-09-15 | $31.04 | $31.34 | $31.04 | $31.12 | $31.02 | 101,275 |
2020-09-14 | $30.71 | $30.94 | $30.69 | $30.85 | $30.76 | 14,142 |
2020-09-11 | $30.94 | $30.94 | $30.23 | $30.40 | $30.31 | 12,700 |
2020-09-10 | $31.22 | $31.83 | $30.52 | $30.57 | $30.48 | 17,126 |
2020-09-09 | $30.97 | $31.12 | $30.59 | $31.06 | $30.97 | 10,839 |
2020-09-08 | $30.72 | $31.02 | $30.27 | $30.48 | $30.39 | 104,149 |
2020-09-04 | $31.71 | $31.89 | $30.10 | $31.19 | $31.10 | 52,664 |
2020-09-03 | $32.91 | $32.91 | $31.58 | $31.68 | $31.58 | 40,235 |
2020-09-02 | $32.98 | $33.18 | $32.43 | $33.10 | $33.00 | 59,135 |
2020-09-01 | $32.29 | $32.77 | $32.29 | $32.75 | $32.65 | 20,517 |
2020-08-31 | $32.27 | $32.28 | $31.91 | $32.14 | $32.04 | 31,660 |
2020-08-28 | $32.28 | $32.29 | $32.06 | $32.29 | $32.19 | 24,040 |
2020-08-27 | $32.12 | $32.28 | $31.90 | $32.18 | $32.08 | 13,206 |
2020-08-26 | $31.98 | $32.20 | $31.86 | $32.15 | $32.05 | 27,126 |
2020-08-25 | $31.72 | $31.77 | $31.43 | $31.77 | $31.67 | 18,492 |
2020-08-24 | $31.67 | $31.67 | $31.38 | $31.48 | $31.38 | 19,350 |
2020-08-21 | $31.20 | $31.24 | $31.02 | $31.21 | $31.11 | 20,524 |
2020-08-20 | $30.81 | $31.41 | $30.81 | $31.17 | $31.08 | 12,054 |
2020-08-19 | $30.94 | $31.12 | $30.81 | $30.83 | $30.74 | 30,394 |
2020-08-18 | $30.88 | $31.00 | $30.64 | $30.94 | $30.85 | 18,163 |
2020-08-17 | $30.50 | $30.89 | $30.50 | $30.89 | $30.80 | 20,420 |
2020-08-14 | $30.52 | $30.58 | $30.43 | $30.51 | $30.42 | 13,850 |
2020-08-13 | $30.57 | $30.80 | $30.50 | $30.58 | $30.49 | 13,912 |
2020-08-12 | $30.49 | $30.59 | $30.40 | $30.45 | $30.36 | 23,408 |
2020-08-11 | $30.54 | $30.77 | $30.15 | $30.15 | $30.05 | 15,900 |
2020-08-10 | $30.57 | $30.82 | $30.32 | $30.40 | $30.31 | 24,775 |
2020-08-07 | $30.71 | $30.74 | $30.33 | $30.53 | $30.44 | 17,128 |
2020-08-06 | $30.31 | $30.78 | $30.31 | $30.75 | $30.66 | 27,536 |
2020-08-05 | $30.05 | $30.49 | $30.05 | $30.38 | $30.29 | 23,512 |
2020-08-04 | $29.66 | $29.93 | $29.66 | $29.92 | $29.83 | 142,374 |
2020-08-03 | $29.51 | $29.79 | $29.45 | $29.77 | $29.68 | 14,102 |
2020-07-31 | $29.38 | $29.50 | $29.12 | $29.46 | $29.37 | 19,116 |
2020-07-30 | $29.00 | $29.38 | $28.91 | $29.29 | $29.20 | 12,374 |
2020-07-29 | $29.08 | $29.45 | $29.02 | $29.24 | $29.15 | 13,525 |
2020-07-28 | $29.07 | $29.13 | $28.87 | $28.87 | $28.78 | 11,199 |
2020-07-27 | $28.83 | $29.11 | $28.72 | $29.11 | $29.02 | 15,264 |
2020-07-24 | $28.67 | $28.86 | $28.39 | $28.72 | $28.63 | 10,872 |
2020-07-23 | $29.31 | $29.52 | $28.53 | $28.85 | $28.76 | 20,688 |
2020-07-22 | $29.09 | $29.46 | $29.09 | $29.46 | $29.37 | 14,464 |
2020-07-21 | $29.00 | $29.50 | $27.89 | $29.21 | $29.12 | 22,946 |
2020-07-20 | $28.92 | $29.47 | $28.83 | $29.39 | $29.30 | 9,745 |
2020-07-17 | $28.87 | $28.90 | $28.65 | $28.80 | $28.71 | 12,909 |
2020-07-16 | $28.71 | $28.99 | $28.65 | $28.86 | $28.77 | 12,327 |
2020-07-15 | $28.93 | $29.06 | $28.62 | $29.00 | $28.91 | 27,631 |
2020-07-14 | $27.91 | $28.58 | $27.73 | $28.50 | $28.41 | 24,306 |
2020-07-13 | $29.30 | $29.47 | $28.22 | $28.25 | $28.16 | 62,019 |
2020-07-10 | $28.91 | $29.10 | $28.60 | $29.10 | $29.01 | 55,731 |
2020-07-09 | $28.89 | $28.98 | $28.40 | $28.82 | $28.73 | 43,352 |
2020-07-08 | $28.66 | $28.91 | $28.43 | $28.91 | $28.82 | 39,600 |
2020-07-07 | $28.58 | $28.81 | $28.37 | $28.43 | $28.34 | 50,513 |
2020-07-06 | $28.48 | $28.82 | $28.46 | $28.58 | $28.49 | 26,906 |
2020-07-02 | $28.18 | $28.50 | $28.02 | $28.06 | $27.97 | 29,571 |
2020-07-01 | $27.76 | $28.10 | $27.74 | $28.00 | $27.91 | 26,125 |
2020-06-30 | $27.17 | $27.62 | $27.17 | $27.62 | $27.54 | 28,783 |
2020-06-29 | $26.78 | $27.17 | $26.48 | $27.14 | $27.06 | 17,053 |
2020-06-26 | $27.28 | $27.45 | $26.74 | $26.74 | $26.64 | 42,654 |
2020-06-25 | $26.95 | $27.49 | $26.83 | $27.48 | $27.38 | 21,061 |
2020-06-24 | $27.59 | $27.90 | $26.73 | $27.12 | $27.02 | 37,044 |
2020-06-23 | $27.95 | $28.06 | $27.78 | $27.86 | $27.75 | 22,423 |
2020-06-22 | $27.04 | $27.68 | $26.77 | $27.68 | $27.57 | 34,348 |
2020-06-19 | $27.70 | $27.80 | $27.22 | $27.25 | $27.15 | 17,553 |
2020-06-18 | $27.14 | $27.54 | $27.14 | $27.54 | $27.44 | 7,116 |
2020-06-17 | $27.38 | $27.55 | $27.31 | $27.37 | $27.27 | 16,818 |
2020-06-16 | $27.30 | $27.62 | $27.09 | $27.36 | $27.26 | 42,538 |
2020-06-15 | $26.08 | $26.86 | $25.78 | $26.85 | $26.75 | 15,076 |
2020-06-12 | $26.89 | $26.89 | $25.89 | $26.44 | $26.34 | 15,785 |
2020-06-11 | $26.67 | $27.02 | $26.01 | $26.09 | $25.99 | 38,781 |
2020-06-10 | $27.83 | $27.95 | $27.47 | $27.70 | $27.59 | 45,940 |
2020-06-09 | $27.92 | $28.01 | $27.70 | $27.88 | $27.77 | 9,371 |
2020-06-08 | $27.99 | $28.09 | $27.83 | $28.07 | $27.96 | 18,527 |
2020-06-05 | $27.29 | $27.97 | $27.29 | $27.76 | $27.65 | 161,908 |
2020-06-04 | $27.36 | $27.39 | $26.95 | $27.00 | $26.90 | 36,898 |
2020-06-03 | $27.00 | $27.40 | $27.00 | $27.37 | $27.27 | 13,653 |
2020-06-02 | $26.75 | $26.83 | $26.50 | $26.83 | $26.73 | 34,350 |
2020-06-01 | $26.23 | $26.66 | $26.23 | $26.58 | $26.48 | 10,128 |
2020-05-29 | $25.95 | $26.13 | $25.82 | $26.13 | $26.03 | 16,438 |
2020-05-28 | $26.00 | $26.39 | $25.98 | $25.99 | $25.89 | 50,754 |
2020-05-27 | $25.97 | $26.06 | $25.32 | $26.06 | $25.96 | 114,904 |
2020-05-26 | $26.19 | $26.30 | $25.91 | $26.04 | $25.94 | 17,092 |
2020-05-22 | $25.41 | $25.69 | $25.35 | $25.62 | $25.52 | 12,626 |
2020-05-21 | $25.49 | $25.64 | $25.23 | $25.42 | $25.32 | 14,027 |
2020-05-20 | $25.55 | $25.59 | $25.30 | $25.56 | $25.46 | 22,637 |
2020-05-19 | $25.08 | $25.35 | $24.94 | $24.98 | $24.88 | 13,538 |
2020-05-18 | $24.93 | $25.20 | $24.93 | $25.07 | $24.97 | 25,334 |
2020-05-15 | $23.59 | $24.28 | $23.59 | $24.23 | $24.13 | 22,807 |
2020-05-14 | $23.28 | $23.86 | $23.18 | $23.85 | $23.76 | 16,633 |
2020-05-13 | $24.16 | $24.16 | $23.42 | $23.68 | $23.59 | 8,028 |
2020-05-12 | $24.65 | $24.73 | $24.13 | $24.13 | $24.04 | 14,099 |
2020-05-11 | $24.42 | $24.78 | $24.42 | $24.65 | $24.55 | 9,209 |
2020-05-08 | $24.58 | $24.73 | $24.39 | $24.72 | $24.63 | 8,654 |
2020-05-07 | $23.96 | $24.38 | $23.96 | $24.18 | $24.09 | 13,187 |
2020-05-06 | $23.48 | $23.73 | $23.48 | $23.63 | $23.54 | 9,165 |
2020-05-05 | $23.52 | $23.71 | $23.38 | $23.38 | $23.29 | 10,103 |
2020-05-04 | $22.63 | $23.12 | $22.61 | $23.06 | $22.98 | 11,333 |
2020-05-01 | $23.18 | $23.18 | $22.74 | $22.90 | $22.81 | 10,099 |
2020-04-30 | $23.56 | $23.81 | $23.45 | $23.60 | $23.51 | 12,323 |
2020-04-29 | $23.41 | $24.10 | $23.41 | $23.99 | $23.90 | 14,567 |
2020-04-28 | $23.73 | $23.73 | $23.05 | $23.07 | $22.98 | 13,405 |
2020-04-27 | $23.02 | $23.34 | $22.86 | $23.27 | $23.18 | 14,094 |
2020-04-24 | $22.40 | $22.76 | $22.16 | $22.66 | $22.57 | 6,932 |
2020-04-23 | $22.47 | $22.60 | $22.20 | $22.24 | $22.16 | 14,836 |
2020-04-22 | $22.13 | $22.38 | $21.98 | $22.27 | $22.19 | 8,652 |
2020-04-21 | $22.13 | $22.13 | $21.41 | $21.61 | $21.52 | 11,470 |
2020-04-20 | $22.16 | $22.62 | $22.16 | $22.28 | $22.19 | 16,850 |
2020-04-17 | $22.24 | $22.66 | $22.24 | $22.58 | $22.49 | 11,159 |
2020-04-16 | $22.11 | $22.11 | $21.73 | $22.00 | $21.92 | 8,645 |
2020-04-15 | $21.85 | $22.04 | $21.55 | $21.86 | $21.78 | 7,720 |
2020-04-14 | $21.99 | $22.42 | $21.99 | $22.34 | $22.26 | 13,652 |
2020-04-13 | $21.72 | $21.72 | $21.27 | $21.57 | $21.48 | 12,484 |
2020-04-09 | $21.62 | $21.98 | $21.54 | $21.72 | $21.64 | 13,072 |
2020-04-08 | $20.93 | $21.25 | $20.66 | $21.20 | $21.12 | 28,680 |
2020-04-07 | $21.03 | $21.29 | $20.45 | $20.74 | $20.66 | 9,058 |
2020-04-06 | $19.18 | $20.20 | $19.18 | $20.20 | $20.13 | 13,068 |
2020-04-03 | $18.90 | $18.93 | $18.36 | $18.58 | $18.51 | 13,760 |
2020-04-02 | $18.69 | $19.21 | $18.57 | $18.90 | $18.83 | 29,209 |
2020-04-01 | $19.39 | $19.39 | $18.71 | $18.79 | $18.72 | 6,992 |
2020-03-31 | $20.29 | $20.41 | $19.86 | $20.00 | $19.92 | 24,117 |
2020-03-30 | $20.04 | $20.44 | $19.62 | $20.44 | $20.36 | 48,095 |
2020-03-27 | $20.17 | $20.42 | $19.55 | $20.14 | $20.06 | 22,702 |
2020-03-26 | $20.12 | $20.70 | $19.91 | $20.51 | $20.43 | 37,401 |
2020-03-25 | $19.32 | $20.47 | $19.23 | $19.74 | $19.66 | 31,373 |
2020-03-24 | $18.34 | $19.31 | $18.34 | $19.31 | $19.24 | 9,424 |
2020-03-23 | $17.47 | $17.70 | $16.74 | $17.56 | $17.49 | 50,112 |
2020-03-20 | $18.43 | $18.94 | $17.58 | $17.60 | $17.53 | 12,593 |
2020-03-19 | $17.20 | $18.56 | $16.98 | $18.27 | $18.20 | 18,170 |
2020-03-18 | $17.70 | $18.25 | $16.61 | $17.47 | $17.40 | 26,656 |
2020-03-17 | $18.57 | $19.26 | $17.51 | $18.85 | $18.78 | 26,302 |
2020-03-16 | $19.06 | $19.69 | $18.07 | $18.31 | $18.24 | 34,955 |
2020-03-13 | $20.44 | $21.20 | $19.73 | $21.18 | $21.10 | 37,345 |
2020-03-12 | $20.42 | $21.43 | $19.52 | $19.78 | $19.70 | 67,113 |
2020-03-11 | $23.01 | $23.01 | $21.88 | $22.02 | $21.94 | 22,492 |
2020-03-10 | $22.92 | $23.51 | $22.17 | $23.36 | $23.27 | 72,894 |
2020-03-09 | $22.28 | $23.50 | $22.01 | $22.40 | $22.32 | 29,228 |
2020-03-06 | $24.01 | $24.17 | $23.60 | $24.13 | $24.04 | 11,652 |
2020-03-05 | $24.89 | $25.00 | $24.45 | $24.66 | $24.57 | 9,632 |
2020-03-04 | $24.97 | $25.36 | $24.69 | $25.24 | $25.14 | 12,737 |
2020-03-03 | $25.24 | $25.44 | $24.34 | $24.50 | $24.40 | 19,637 |
2020-03-02 | $24.36 | $25.00 | $24.10 | $25.00 | $24.91 | 28,368 |
2020-02-28 | $23.53 | $24.41 | $23.46 | $24.31 | $24.22 | 80,523 |
2020-02-27 | $25.03 | $25.29 | $24.40 | $24.40 | $24.31 | 30,553 |
2020-02-26 | $25.94 | $26.09 | $25.41 | $25.47 | $25.37 | 33,334 |
2020-02-25 | $26.70 | $26.70 | $25.66 | $25.75 | $25.65 | 54,648 |
2020-02-24 | $26.49 | $26.75 | $26.30 | $26.52 | $26.42 | 35,091 |
2020-02-21 | $27.84 | $27.84 | $27.44 | $27.54 | $27.43 | 23,961 |
2020-02-20 | $27.92 | $28.02 | $27.59 | $27.90 | $27.79 | 14,458 |
2020-02-19 | $27.80 | $27.95 | $27.73 | $27.84 | $27.74 | 16,464 |
2020-02-18 | $27.69 | $27.74 | $27.60 | $27.71 | $27.60 | 42,392 |
2020-02-14 | $27.74 | $27.74 | $27.54 | $27.64 | $27.53 | 11,555 |
2020-02-13 | $27.52 | $27.68 | $27.44 | $27.60 | $27.50 | 23,293 |
2020-02-12 | $27.37 | $27.50 | $27.35 | $27.49 | $27.38 | 14,022 |
2020-02-11 | $27.50 | $27.50 | $27.26 | $27.38 | $27.28 | 12,429 |
2020-02-10 | $27.29 | $27.35 | $27.19 | $27.35 | $27.25 | 55,290 |
2020-02-07 | $27.18 | $27.27 | $27.06 | $27.14 | $27.04 | 23,416 |
2020-02-06 | $27.16 | $27.24 | $27.07 | $27.17 | $27.07 | 14,778 |
2020-02-05 | $27.22 | $27.22 | $26.87 | $26.93 | $26.83 | 11,602 |
2020-02-04 | $26.83 | $27.19 | $26.83 | $27.14 | $27.04 | 15,417 |
2020-02-03 | $26.32 | $26.72 | $26.32 | $26.58 | $26.48 | 11,352 |
2020-01-31 | $26.66 | $26.66 | $26.16 | $26.21 | $26.11 | 25,589 |
2020-01-30 | $26.38 | $26.67 | $26.36 | $26.67 | $26.57 | 23,996 |
2020-01-29 | $26.85 | $26.90 | $26.71 | $26.79 | $26.69 | 11,660 |
2020-01-28 | $26.62 | $26.86 | $26.53 | $26.83 | $26.72 | 6,755 |
2020-01-27 | $26.49 | $26.62 | $26.40 | $26.51 | $26.41 | 20,376 |
2020-01-24 | $27.24 | $27.29 | $26.79 | $26.91 | $26.81 | 31,525 |
2020-01-23 | $27.01 | $27.25 | $26.94 | $27.25 | $27.15 | 45,982 |
2020-01-22 | $27.27 | $27.36 | $27.10 | $27.14 | $27.03 | 8,374 |
2020-01-21 | $27.07 | $27.19 | $27.01 | $27.12 | $27.02 | 27,444 |
2020-01-17 | $27.02 | $27.10 | $26.97 | $27.08 | $26.97 | 32,468 |
2020-01-16 | $26.87 | $26.98 | $26.87 | $26.95 | $26.84 | 16,874 |
2020-01-15 | $26.80 | $26.90 | $26.73 | $26.80 | $26.70 | 17,147 |
2020-01-14 | $26.87 | $26.87 | $26.62 | $26.71 | $26.61 | 22,057 |
2020-01-13 | $26.59 | $26.75 | $26.49 | $26.72 | $26.62 | 42,787 |
2020-01-10 | $26.62 | $26.62 | $26.40 | $26.45 | $26.35 | 10,481 |
2020-01-09 | $26.61 | $26.61 | $26.40 | $26.53 | $26.43 | 44,643 |
2020-01-08 | $26.24 | $26.50 | $26.24 | $26.42 | $26.31 | 21,539 |
2020-01-07 | $26.24 | $26.24 | $26.10 | $26.16 | $26.06 | 12,964 |
2020-01-06 | $25.95 | $26.14 | $25.87 | $26.13 | $26.03 | 18,929 |
2020-01-03 | $25.91 | $26.12 | $25.86 | $26.05 | $25.95 | 13,261 |
2020-01-02 | $26.06 | $26.07 | $25.92 | $26.07 | $25.97 | 50,929 |
2019-12-31 | $25.74 | $25.90 | $25.71 | $25.90 | $25.80 | 19,818 |
2019-12-30 | $25.95 | $25.95 | $25.68 | $25.75 | $25.65 | 17,661 |
2019-12-27 | $26.20 | $26.20 | $26.01 | $26.05 | $25.86 | 17,210 |
2019-12-26 | $25.96 | $26.10 | $25.96 | $26.07 | $25.88 | 45,537 |
2019-12-24 | $26.00 | $26.00 | $25.91 | $25.96 | $25.77 | 8,575 |
2019-12-23 | $25.96 | $25.98 | $25.86 | $25.91 | $25.72 | 44,938 |
2019-12-20 | $25.98 | $26.00 | $25.83 | $25.98 | $25.79 | 16,865 |
2019-12-19 | $25.72 | $25.90 | $25.72 | $25.87 | $25.68 | 18,132 |
2019-12-18 | $25.72 | $25.76 | $25.66 | $25.72 | $25.53 | 11,964 |
2019-12-17 | $25.82 | $25.82 | $25.57 | $25.63 | $25.44 | 19,789 |
2019-12-16 | $25.47 | $25.72 | $25.47 | $25.67 | $25.48 | 34,960 |
2019-12-13 | $25.41 | $25.44 | $25.28 | $25.39 | $25.20 | 8,809 |
2019-12-12 | $25.28 | $25.48 | $25.23 | $25.37 | $25.19 | 18,621 |
2019-12-11 | $25.33 | $25.35 | $25.17 | $25.34 | $25.16 | 18,367 |
2019-12-10 | $25.28 | $25.34 | $25.22 | $25.25 | $25.07 | 11,485 |
2019-12-09 | $25.44 | $25.48 | $25.34 | $25.35 | $25.17 | 13,687 |
2019-12-06 | $25.48 | $25.48 | $25.36 | $25.39 | $25.20 | 12,168 |
2019-12-05 | $25.29 | $25.35 | $25.19 | $25.24 | $25.05 | 6,557 |
2019-12-04 | $25.27 | $25.33 | $25.19 | $25.29 | $25.11 | 10,463 |
2019-12-03 | $25.07 | $25.12 | $24.86 | $25.09 | $24.90 | 33,373 |
2019-12-02 | $25.64 | $25.64 | $25.12 | $25.24 | $25.05 | 31,335 |
2019-11-29 | $25.59 | $25.69 | $25.53 | $25.55 | $25.37 | 8,978 |
2019-11-27 | $25.56 | $25.71 | $25.54 | $25.67 | $25.48 | 24,832 |
2019-11-26 | $25.40 | $25.58 | $25.37 | $25.53 | $25.35 | 27,375 |
2019-11-25 | $25.13 | $25.33 | $25.13 | $25.30 | $25.12 | 11,620 |
2019-11-22 | $25.11 | $25.12 | $24.97 | $25.10 | $24.91 | 12,405 |
2019-11-21 | $25.07 | $25.11 | $25.00 | $25.00 | $24.82 | 8,361 |
2019-11-20 | $25.05 | $25.22 | $24.89 | $25.04 | $24.86 | 32,581 |
2019-11-19 | $25.22 | $25.22 | $25.03 | $25.14 | $24.96 | 19,919 |
2019-11-18 | $25.08 | $25.23 | $25.01 | $25.16 | $24.98 | 19,868 |
2019-11-15 | $25.04 | $25.07 | $24.93 | $25.01 | $24.83 | 20,119 |
2019-11-14 | $24.79 | $24.92 | $24.77 | $24.92 | $24.74 | 13,042 |
2019-11-13 | $24.75 | $24.76 | $24.55 | $24.74 | $24.56 | 67,372 |
2019-11-12 | $24.70 | $24.82 | $24.65 | $24.70 | $24.52 | 41,539 |
2019-11-11 | $24.67 | $24.73 | $24.51 | $24.73 | $24.55 | 43,997 |
2019-11-08 | $24.60 | $24.68 | $24.57 | $24.62 | $24.44 | 10,091 |
2019-11-07 | $24.68 | $24.69 | $24.50 | $24.52 | $24.34 | 42,723 |
2019-11-06 | $24.70 | $24.72 | $24.55 | $24.72 | $24.54 | 31,649 |
2019-11-05 | $24.97 | $24.97 | $24.73 | $24.75 | $24.57 | 43,689 |
2019-11-04 | $25.08 | $25.08 | $24.95 | $24.99 | $24.81 | 12,342 |
2019-11-01 | $25.06 | $25.06 | $24.89 | $24.97 | $24.79 | 35,691 |
2019-10-31 | $25.10 | $25.10 | $24.84 | $24.94 | $24.76 | 40,470 |
2019-10-30 | $24.99 | $25.10 | $24.89 | $25.02 | $24.84 | 12,244 |
2019-10-29 | $25.02 | $25.02 | $24.82 | $24.82 | $24.64 | 22,076 |
2019-10-28 | $25.05 | $25.19 | $25.05 | $25.16 | $24.98 | 37,788 |
2019-10-25 | $24.88 | $25.04 | $24.83 | $24.96 | $24.78 | 9,234 |
2019-10-24 | $25.02 | $25.02 | $24.82 | $24.95 | $24.77 | 14,389 |
2019-10-23 | $25.13 | $25.13 | $24.94 | $25.07 | $24.89 | 80,186 |
2019-10-22 | $25.31 | $25.31 | $25.07 | $25.11 | $24.93 | 108,168 |
2019-10-21 | $25.28 | $25.31 | $25.19 | $25.30 | $25.12 | 14,108 |
2019-10-18 | $25.28 | $25.29 | $24.94 | $25.09 | $24.91 | 22,572 |
2019-10-17 | $25.32 | $25.44 | $25.31 | $25.32 | $25.14 | 11,204 |
2019-10-16 | $25.12 | $25.25 | $25.09 | $25.25 | $25.07 | 25,610 |
2019-10-15 | $25.08 | $25.27 | $25.05 | $25.27 | $25.09 | 30,130 |
2019-10-14 | $24.94 | $25.03 | $24.92 | $24.95 | $24.77 | 24,796 |
2019-10-11 | $24.99 | $25.20 | $24.99 | $25.02 | $24.84 | 14,512 |
2019-10-10 | $24.53 | $24.77 | $24.53 | $24.67 | $24.49 | 23,660 |
2019-10-09 | $24.57 | $24.66 | $24.49 | $24.52 | $24.34 | 31,672 |
2019-10-08 | $24.50 | $24.63 | $24.34 | $24.34 | $24.16 | 41,139 |
2019-10-07 | $24.76 | $24.79 | $24.61 | $24.68 | $24.50 | 42,054 |
2019-10-04 | $24.60 | $24.77 | $24.52 | $24.74 | $24.56 | 6,579 |
2019-10-03 | $24.25 | $24.45 | $23.98 | $24.43 | $24.25 | 113,093 |
2019-10-02 | $24.49 | $24.49 | $24.15 | $24.30 | $24.12 | 30,178 |
2019-10-01 | $24.96 | $25.00 | $24.66 | $24.68 | $24.50 | 11,468 |
2019-09-30 | $24.66 | $24.88 | $24.66 | $24.82 | $24.64 | 8,885 |
2019-09-27 | $25.00 | $25.00 | $24.48 | $24.65 | $24.47 | 17,737 |
2019-09-26 | $24.90 | $24.95 | $24.72 | $24.91 | $24.73 | 16,110 |
2019-09-25 | $24.75 | $24.96 | $24.67 | $24.96 | $24.78 | 10,935 |
2019-09-24 | $25.14 | $25.19 | $24.64 | $24.69 | $24.51 | 18,129 |
2019-09-23 | $25.06 | $25.13 | $25.00 | $25.03 | $24.85 | 27,043 |
2019-09-20 | $25.31 | $25.32 | $25.02 | $25.06 | $24.88 | 14,803 |
2019-09-19 | $25.35 | $25.43 | $25.26 | $25.31 | $25.13 | 21,794 |
2019-09-18 | $25.46 | $25.46 | $25.10 | $25.39 | $25.21 | 22,540 |
2019-09-17 | $25.29 | $25.48 | $25.29 | $25.48 | $25.29 | 135,392 |
2019-09-16 | $25.18 | $25.27 | $25.15 | $25.27 | $25.09 | 16,700 |
2019-09-13 | $25.43 | $25.45 | $25.27 | $25.35 | $25.17 | 16,502 |
2019-09-12 | $25.39 | $25.50 | $25.31 | $25.41 | $25.23 | 41,019 |
2019-09-11 | $25.20 | $25.24 | $25.03 | $25.21 | $25.03 | 21,597 |
2019-09-10 | $25.33 | $25.33 | $24.99 | $25.08 | $24.90 | 21,000 |
2019-09-09 | $25.67 | $25.67 | $25.33 | $25.43 | $25.25 | 26,233 |
2019-09-06 | $25.62 | $25.64 | $25.55 | $25.56 | $25.37 | 27,300 |
2019-09-05 | $25.37 | $25.52 | $25.31 | $25.44 | $25.26 | 14,600 |
2019-09-04 | $25.10 | $25.16 | $24.97 | $25.16 | $24.98 | 12,328 |
2019-09-03 | $24.96 | $25.13 | $24.80 | $24.87 | $24.69 | 26,899 |
2019-08-30 | $25.39 | $25.39 | $25.04 | $25.15 | $24.97 | 12,711 |
2019-08-29 | $25.17 | $25.27 | $25.10 | $25.23 | $25.05 | 34,280 |
2019-08-28 | $24.66 | $24.87 | $24.55 | $24.87 | $24.69 | 15,573 |
2019-08-27 | $24.92 | $24.92 | $24.60 | $24.72 | $24.54 | 17,771 |
2019-08-26 | $24.61 | $24.77 | $24.52 | $24.76 | $24.58 | 21,405 |
2019-08-23 | $25.00 | $25.11 | $24.43 | $24.47 | $24.29 | 37,401 |
2019-08-22 | $25.21 | $25.21 | $24.90 | $25.08 | $24.90 | 19,736 |
2019-08-21 | $25.11 | $25.13 | $25.01 | $25.08 | $24.90 | 23,634 |
2019-08-20 | $24.89 | $24.91 | $24.75 | $24.81 | $24.63 | 9,573 |
2019-08-19 | $24.95 | $24.95 | $24.77 | $24.86 | $24.68 | 29,608 |
2019-08-16 | $24.47 | $24.61 | $24.44 | $24.59 | $24.41 | 14,216 |
2019-08-15 | $24.40 | $24.40 | $24.13 | $24.25 | $24.07 | 32,390 |
2019-08-14 | $24.69 | $24.69 | $24.24 | $24.27 | $24.09 | 428,042 |
2019-08-13 | $24.66 | $25.14 | $24.59 | $24.95 | $24.77 | 150,546 |
2019-08-12 | $24.95 | $24.95 | $24.60 | $24.70 | $24.52 | 69,158 |
2019-08-09 | $25.25 | $25.25 | $24.88 | $25.06 | $24.88 | 534,834 |
2019-08-08 | $25.05 | $25.29 | $24.90 | $25.29 | $25.11 | 158,636 |
2019-08-07 | $24.58 | $24.83 | $24.28 | $24.77 | $24.59 | 22,094 |
2019-08-06 | $24.37 | $24.69 | $24.35 | $24.69 | $24.51 | 31,077 |
2019-08-05 | $24.82 | $24.82 | $24.10 | $24.30 | $24.12 | 57,730 |
2019-08-02 | $25.32 | $25.32 | $24.99 | $25.08 | $24.90 | 46,885 |
2019-08-01 | $25.76 | $25.96 | $25.35 | $25.42 | $25.23 | 38,629 |
2019-07-31 | $25.99 | $26.02 | $25.50 | $25.76 | $25.57 | 50,348 |
2019-07-30 | $26.00 | $26.03 | $25.86 | $25.96 | $25.77 | 72,409 |
2019-07-29 | $26.24 | $26.24 | $26.03 | $26.10 | $25.91 | 61,049 |
2019-07-26 | $25.99 | $26.23 | $25.99 | $26.14 | $25.95 | 80,050 |
2019-07-25 | $25.89 | $25.89 | $25.71 | $25.79 | $25.60 | 75,701 |
2019-07-24 | $25.65 | $25.85 | $25.63 | $25.84 | $25.65 | 22,739 |
2019-07-23 | $25.57 | $25.58 | $25.39 | $25.58 | $25.39 | 51,423 |
2019-07-22 | $25.46 | $25.46 | $25.34 | $25.42 | $25.24 | 25,282 |
2019-07-19 | $25.77 | $25.77 | $25.35 | $25.35 | $25.17 | 28,144 |
2019-07-18 | $25.61 | $25.64 | $25.49 | $25.62 | $25.43 | 9,470 |
2019-07-17 | $25.70 | $26.50 | $25.62 | $25.66 | $25.47 | 50,209 |
2019-07-16 | $26.03 | $26.03 | $25.81 | $25.87 | $25.68 | 32,093 |
2019-07-15 | $26.03 | $26.03 | $25.88 | $25.95 | $25.76 | 47,920 |
2019-07-12 | $25.83 | $25.92 | $25.77 | $25.86 | $25.67 | 44,320 |
2019-07-11 | $25.71 | $25.74 | $25.62 | $25.65 | $25.46 | 48,503 |
2019-07-10 | $25.69 | $25.74 | $25.51 | $25.66 | $25.47 | 42,389 |
2019-07-09 | $25.45 | $25.56 | $25.36 | $25.49 | $25.30 | 161,983 |
2019-07-08 | $25.39 | $25.39 | $25.28 | $25.31 | $25.13 | 47,770 |
2019-07-05 | $25.32 | $25.45 | $25.18 | $25.45 | $25.27 | 43,394 |
2019-07-03 | $25.15 | $25.40 | $25.15 | $25.40 | $25.22 | 30,003 |
2019-07-02 | $25.10 | $25.10 | $24.96 | $25.08 | $24.90 | 20,279 |
2019-07-01 | $25.03 | $25.12 | $24.91 | $25.07 | $24.89 | 41,788 |
2019-06-28 | $24.79 | $24.79 | $24.61 | $24.73 | $24.55 | 9,498 |
2019-06-27 | $24.60 | $24.69 | $24.55 | $24.69 | $24.51 | 20,514 |
2019-06-26 | $24.65 | $24.65 | $24.44 | $24.51 | $24.31 | 33,607 |
2019-06-25 | $24.99 | $24.99 | $24.48 | $24.50 | $24.30 | 12,384 |
2019-06-24 | $25.07 | $25.07 | $24.86 | $24.91 | $24.71 | 30,483 |
2019-06-21 | $25.20 | $25.20 | $24.94 | $24.97 | $24.77 | 18,307 |
2019-06-20 | $25.30 | $25.30 | $25.00 | $25.14 | $24.94 | 101,038 |
2019-06-19 | $24.96 | $25.00 | $24.74 | $24.99 | $24.78 | 13,197 |
2019-06-18 | $25.00 | $25.12 | $24.81 | $24.81 | $24.61 | 49,412 |
2019-06-17 | $24.76 | $24.79 | $24.70 | $24.76 | $24.56 | 34,797 |
2019-06-14 | $24.79 | $24.79 | $24.53 | $24.63 | $24.43 | 35,193 |
2019-06-13 | $24.59 | $24.63 | $24.48 | $24.60 | $24.40 | 36,107 |
2019-06-12 | $24.25 | $24.45 | $24.24 | $24.40 | $24.20 | 37,474 |
2019-06-11 | $24.57 | $24.57 | $24.25 | $24.37 | $24.17 | 10,674 |
2019-06-10 | $24.52 | $24.55 | $24.35 | $24.35 | $24.15 | 48,099 |
2019-06-07 | $24.04 | $24.37 | $24.04 | $24.24 | $24.04 | 18,699 |
2019-06-06 | $23.93 | $24.03 | $23.75 | $24.00 | $23.81 | 11,547 |
2019-06-05 | $23.83 | $23.84 | $23.62 | $23.82 | $23.62 | 19,735 |
2019-06-04 | $23.07 | $23.56 | $23.07 | $23.48 | $23.29 | 63,107 |
2019-06-03 | $23.13 | $23.15 | $22.78 | $22.96 | $22.77 | 13,021 |
2019-05-31 | $23.35 | $23.37 | $23.06 | $23.20 | $23.01 | 11,066 |
2019-05-30 | $23.38 | $23.59 | $23.38 | $23.45 | $23.26 | 5,688 |
2019-05-29 | $23.51 | $23.51 | $23.25 | $23.40 | $23.21 | 22,155 |
2019-05-28 | $23.78 | $24.01 | $23.65 | $23.69 | $23.50 | 12,242 |
2019-05-24 | $23.82 | $23.90 | $23.69 | $23.79 | $23.60 | 44,379 |
2019-05-23 | $23.87 | $23.87 | $23.51 | $23.60 | $23.41 | 32,815 |
2019-05-22 | $24.08 | $24.11 | $23.97 | $23.98 | $23.79 | 11,129 |
2019-05-21 | $24.20 | $24.23 | $24.06 | $24.17 | $23.98 | 9,609 |
2019-05-20 | $24.06 | $24.06 | $23.88 | $23.99 | $23.80 | 14,501 |
2019-05-17 | $24.27 | $24.41 | $24.14 | $24.21 | $24.01 | 16,089 |
2019-05-16 | $24.16 | $24.49 | $24.16 | $24.35 | $24.15 | 45,378 |
2019-05-15 | $23.81 | $24.15 | $23.67 | $24.10 | $23.90 | 15,147 |
2019-05-14 | $23.73 | $23.99 | $23.60 | $23.83 | $23.63 | 31,065 |
2019-05-13 | $23.88 | $23.88 | $23.51 | $23.60 | $23.40 | 50,144 |
2019-05-10 | $24.23 | $24.28 | $23.85 | $24.21 | $24.01 | 39,262 |
2019-05-09 | $24.19 | $24.28 | $23.90 | $24.27 | $24.07 | 33,179 |
2019-05-08 | $24.33 | $24.43 | $24.24 | $24.33 | $24.13 | 45,913 |
2019-05-07 | $24.63 | $24.64 | $24.12 | $24.33 | $24.13 | 43,535 |
2019-05-06 | $24.53 | $24.84 | $24.50 | $24.82 | $24.62 | 60,534 |
2019-05-03 | $24.70 | $24.87 | $24.65 | $24.86 | $24.66 | 19,874 |
2019-05-02 | $24.69 | $24.69 | $24.32 | $24.52 | $24.32 | 13,363 |
2019-05-01 | $24.89 | $24.93 | $24.59 | $24.66 | $24.46 | 54,236 |
2019-04-30 | $24.83 | $24.83 | $24.65 | $24.81 | $24.61 | 14,705 |
2019-04-29 | $24.96 | $24.96 | $24.79 | $24.81 | $24.61 | 22,522 |
2019-04-26 | $24.79 | $24.85 | $24.58 | $24.80 | $24.60 | 18,789 |
2019-04-25 | $24.85 | $24.85 | $24.61 | $24.76 | $24.56 | 21,646 |
2019-04-24 | $24.84 | $24.84 | $24.70 | $24.79 | $24.58 | 20,237 |
2019-04-23 | $24.46 | $24.76 | $24.46 | $24.70 | $24.50 | 27,188 |
2019-04-22 | $24.32 | $24.35 | $24.17 | $24.35 | $24.15 | 31,917 |
2019-04-18 | $24.20 | $24.38 | $24.20 | $24.30 | $24.10 | 19,523 |
2019-04-17 | $24.53 | $24.53 | $24.30 | $24.33 | $24.14 | 11,853 |
2019-04-16 | $24.66 | $24.66 | $24.31 | $24.36 | $24.16 | 28,188 |
2019-04-15 | $24.49 | $24.52 | $24.35 | $24.48 | $24.28 | 16,511 |
2019-04-12 | $24.45 | $24.45 | $24.30 | $24.45 | $24.25 | 15,122 |
2019-04-11 | $24.37 | $24.37 | $24.20 | $24.29 | $24.09 | 19,727 |
2019-04-10 | $24.32 | $24.32 | $24.18 | $24.30 | $24.10 | 23,408 |
2019-04-09 | $24.12 | $24.29 | $24.11 | $24.19 | $23.99 | 15,051 |
2019-04-08 | $24.31 | $24.31 | $24.10 | $24.28 | $24.08 | 27,771 |
2019-04-05 | $24.34 | $24.34 | $24.19 | $24.22 | $24.02 | 33,768 |
2019-04-04 | $24.21 | $24.26 | $24.03 | $24.16 | $23.96 | 23,979 |
2019-04-03 | $24.17 | $24.29 | $24.06 | $24.17 | $23.97 | 22,657 |
2019-04-02 | $23.99 | $24.00 | $23.86 | $24.00 | $23.81 | 20,515 |
2019-04-01 | $24.02 | $24.02 | $23.78 | $23.97 | $23.78 | 23,619 |
2019-03-29 | $23.68 | $23.76 | $23.65 | $23.75 | $23.56 | 19,248 |
2019-03-28 | $23.64 | $23.66 | $23.47 | $23.61 | $23.42 | 35,682 |
2019-03-27 | $23.52 | $23.58 | $23.21 | $23.39 | $23.20 | 12,213 |
2019-03-26 | $23.56 | $23.61 | $23.37 | $23.43 | $23.24 | 28,091 |
2019-03-25 | $23.23 | $23.37 | $23.11 | $23.37 | $23.18 | 27,273 |
2019-03-22 | $23.66 | $23.67 | $23.22 | $23.22 | $23.03 | 12,488 |
2019-03-21 | $23.56 | $23.79 | $23.46 | $23.78 | $23.59 | 8,851 |
2019-03-20 | $23.37 | $23.44 | $23.25 | $23.36 | $23.17 | 6,479 |
2019-03-19 | $23.31 | $23.50 | $23.23 | $23.23 | $23.04 | 6,850 |
2019-03-18 | $23.32 | $23.41 | $23.23 | $23.28 | $23.09 | 11,795 |
2019-03-15 | $23.45 | $23.45 | $23.26 | $23.32 | $23.13 | 30,312 |
2019-03-14 | $23.41 | $23.41 | $23.23 | $23.25 | $23.06 | 15,469 |
2019-03-13 | $23.35 | $23.41 | $23.21 | $23.30 | $23.11 | 10,274 |
2019-03-12 | $23.07 | $23.22 | $23.07 | $23.13 | $22.94 | 12,208 |
2019-03-11 | $22.86 | $23.12 | $22.84 | $23.03 | $22.84 | 15,609 |
2019-03-08 | $22.53 | $22.67 | $22.52 | $22.67 | $22.49 | 7,291 |
2019-03-07 | $22.84 | $22.95 | $22.74 | $22.74 | $22.56 | 11,638 |
2019-03-06 | $23.19 | $23.19 | $23.04 | $23.09 | $22.90 | 15,297 |
2019-03-05 | $23.04 | $23.16 | $23.00 | $23.12 | $22.93 | 4,510 |
2019-03-04 | $23.28 | $23.28 | $22.85 | $22.96 | $22.77 | 12,166 |
2019-03-01 | $23.11 | $23.27 | $23.04 | $23.21 | $23.02 | 12,361 |
2019-02-28 | $23.07 | $23.11 | $22.95 | $23.01 | $22.82 | 10,479 |
2019-02-27 | $23.17 | $23.17 | $23.01 | $23.10 | $22.91 | 8,559 |
2019-02-26 | $23.08 | $23.17 | $23.01 | $23.17 | $22.98 | 6,296 |
2019-02-25 | $23.12 | $23.25 | $23.08 | $23.10 | $22.91 | 8,676 |
2019-02-22 | $22.79 | $23.12 | $22.79 | $23.12 | $22.93 | 12,210 |
2019-02-21 | $22.77 | $22.84 | $22.70 | $22.70 | $22.52 | 8,411 |
2019-02-20 | $22.96 | $22.99 | $22.75 | $22.86 | $22.67 | 71,939 |
2019-02-19 | $22.82 | $22.98 | $22.82 | $22.88 | $22.69 | 9,316 |
2019-02-15 | $22.87 | $22.90 | $22.79 | $22.82 | $22.63 | 8,879 |
2019-02-14 | $22.62 | $22.88 | $22.56 | $22.75 | $22.57 | 4,066 |
2019-02-13 | $22.70 | $22.80 | $22.68 | $22.77 | $22.59 | 6,357 |
2019-02-12 | $22.53 | $22.70 | $22.53 | $22.66 | $22.48 | 10,517 |
2019-02-11 | $22.46 | $22.47 | $22.36 | $22.37 | $22.19 | 14,838 |
2019-02-08 | $22.23 | $22.39 | $22.18 | $22.37 | $22.18 | 4,000 |
2019-02-07 | $22.09 | $22.28 | $22.09 | $22.21 | $22.03 | 7,542 |
2019-02-06 | $22.43 | $22.47 | $22.33 | $22.38 | $22.20 | 6,572 |
2019-02-05 | $22.35 | $22.51 | $22.35 | $22.43 | $22.25 | 16,913 |
2019-02-04 | $22.07 | $22.25 | $22.02 | $22.22 | $22.04 | 10,151 |
2019-02-01 | $22.03 | $22.03 | $21.93 | $21.93 | $21.75 | 21,834 |
2019-01-31 | $21.81 | $22.09 | $21.81 | $21.97 | $21.79 | 6,947 |
2019-01-30 | $21.75 | $21.88 | $21.61 | $21.80 | $21.62 | 5,367 |
2019-01-29 | $21.70 | $21.70 | $21.48 | $21.50 | $21.33 | 8,787 |
2019-01-28 | $21.71 | $21.79 | $21.55 | $21.71 | $21.53 | 9,357 |
2019-01-25 | $21.57 | $21.82 | $21.57 | $21.82 | $21.65 | 6,612 |
2019-01-24 | $21.16 | $21.44 | $21.16 | $21.44 | $21.27 | 4,278 |
2019-01-23 | $21.24 | $21.42 | $21.12 | $21.20 | $21.03 | 3,492 |
2019-01-22 | $21.56 | $21.56 | $21.09 | $21.19 | $21.02 | 19,868 |
2019-01-18 | $21.30 | $21.62 | $21.30 | $21.45 | $21.28 | 5,502 |
2019-01-17 | $20.97 | $21.23 | $20.97 | $21.15 | $20.98 | 5,279 |
2019-01-16 | $21.06 | $21.12 | $20.99 | $20.99 | $20.82 | 8,388 |
2019-01-15 | $20.75 | $21.07 | $20.75 | $21.07 | $20.90 | 7,220 |
2019-01-14 | $20.76 | $20.83 | $20.63 | $20.77 | $20.60 | 34,515 |
2019-01-11 | $20.74 | $20.84 | $20.68 | $20.77 | $20.60 | 6,059 |
2019-01-10 | $20.50 | $20.79 | $20.50 | $20.75 | $20.58 | 4,641 |
2019-01-09 | $20.75 | $20.84 | $20.59 | $20.75 | $20.58 | 3,979 |
2019-01-08 | $20.64 | $20.65 | $20.30 | $20.62 | $20.45 | 4,585 |
2019-01-07 | $20.10 | $20.50 | $20.10 | $20.36 | $20.20 | 13,423 |
2019-01-04 | $19.42 | $20.12 | $19.42 | $19.96 | $19.80 | 6,060 |
2019-01-03 | $19.50 | $19.54 | $19.21 | $19.21 | $19.05 | 14,035 |
2019-01-02 | $19.31 | $19.76 | $19.31 | $19.68 | $19.52 | 6,761 |
2018-12-31 | $19.69 | $19.77 | $19.61 | $19.67 | $19.51 | 10,790 |
2018-12-28 | $19.58 | $19.85 | $19.48 | $19.56 | $19.40 | 8,061 |
2018-12-27 | $19.15 | $19.68 | $19.15 | $19.68 | $19.44 | 9,362 |
2018-12-26 | $18.68 | $19.43 | $18.65 | $19.43 | $19.19 | 7,952 |
2018-12-24 | $18.63 | $18.90 | $18.56 | $18.58 | $18.35 | 14,969 |
2018-12-21 | $19.68 | $19.68 | $18.88 | $18.91 | $18.67 | 12,515 |
2018-12-20 | $19.71 | $19.79 | $19.21 | $19.47 | $19.23 | 24,395 |
2018-12-19 | $20.18 | $20.44 | $19.84 | $19.92 | $19.67 | 12,171 |
2018-12-18 | $20.13 | $20.44 | $20.13 | $20.33 | $20.08 | 18,344 |
2018-12-17 | $20.50 | $20.63 | $19.99 | $20.09 | $19.84 | 15,399 |
2018-12-14 | $20.87 | $20.91 | $20.63 | $20.65 | $20.39 | 11,873 |
2018-12-13 | $21.19 | $21.19 | $20.91 | $20.93 | $20.67 | 5,708 |
2018-12-12 | $21.16 | $21.38 | $21.09 | $21.15 | $20.89 | 6,009 |
2018-12-11 | $21.05 | $21.18 | $20.93 | $20.93 | $20.67 | 7,522 |
2018-12-10 | $20.79 | $20.94 | $20.53 | $20.94 | $20.68 | 24,748 |
2018-12-07 | $21.49 | $21.49 | $20.74 | $20.89 | $20.63 | 4,577 |
2018-12-06 | $20.85 | $21.40 | $20.77 | $21.40 | $21.13 | 9,002 |
2018-12-04 | $21.93 | $21.93 | $21.19 | $21.20 | $20.94 | 12,911 |
2018-12-03 | $22.07 | $22.07 | $21.82 | $21.91 | $21.63 | 12,047 |
2018-11-30 | $21.54 | $21.61 | $21.43 | $21.58 | $21.31 | 9,565 |
2018-11-29 | $21.51 | $21.57 | $21.23 | $21.52 | $21.25 | 9,754 |
2018-11-28 | $21.09 | $21.46 | $20.98 | $21.46 | $21.19 | 4,727 |
2018-11-27 | $20.80 | $20.90 | $20.72 | $20.82 | $20.56 | 7,997 |
2018-11-26 | $20.73 | $20.92 | $20.68 | $20.83 | $20.57 | 9,492 |
2018-11-23 | $20.63 | $20.63 | $20.46 | $20.46 | $20.21 | 4,332 |
2018-11-21 | $20.45 | $20.72 | $20.45 | $20.62 | $20.36 | 7,173 |
2018-11-20 | $20.02 | $20.49 | $19.96 | $20.30 | $20.05 | 18,995 |
2018-11-19 | $21.39 | $21.39 | $20.74 | $20.74 | $20.48 | 16,191 |
2018-11-16 | $21.42 | $21.48 | $21.30 | $21.42 | $21.15 | 5,295 |
2018-11-15 | $21.18 | $21.53 | $21.11 | $21.48 | $21.21 | 6,619 |
2018-11-14 | $21.88 | $21.88 | $21.48 | $21.48 | $21.21 | 4,794 |
2018-11-13 | $21.69 | $21.76 | $21.46 | $21.58 | $21.31 | 7,264 |
2018-11-12 | $21.96 | $22.00 | $21.49 | $21.57 | $21.30 | 7,513 |
2018-11-09 | $22.25 | $22.25 | $21.84 | $21.98 | $21.71 | 46,257 |
2018-11-08 | $22.49 | $22.50 | $22.27 | $22.31 | $22.03 | 8,168 |
2018-11-07 | $22.13 | $22.38 | $22.04 | $22.38 | $22.10 | 7,697 |
2018-11-06 | $21.85 | $22.10 | $21.85 | $21.99 | $21.72 | 6,014 |
2018-11-05 | $21.78 | $21.91 | $21.70 | $21.84 | $21.57 | 8,546 |
2018-11-02 | $22.12 | $22.24 | $21.79 | $21.81 | $21.54 | 11,409 |
2018-11-01 | $21.71 | $22.00 | $21.57 | $21.97 | $21.70 | 8,603 |
2018-10-31 | $21.76 | $21.90 | $21.67 | $21.85 | $21.58 | 6,011 |
2018-10-30 | $20.80 | $21.32 | $20.79 | $21.32 | $21.05 | 11,486 |
2018-10-29 | $21.50 | $21.52 | $20.65 | $20.87 | $20.61 | 13,471 |
2018-10-26 | $21.08 | $21.43 | $20.88 | $21.12 | $20.86 | 12,169 |
2018-10-25 | $21.26 | $21.70 | $21.26 | $21.57 | $21.30 | 9,625 |
2018-10-24 | $21.82 | $21.82 | $21.07 | $21.07 | $20.81 | 8,262 |
2018-10-23 | $21.23 | $21.75 | $21.13 | $21.66 | $21.39 | 21,923 |
2018-10-22 | $21.76 | $21.85 | $21.66 | $21.74 | $21.47 | 9,591 |
2018-10-19 | $21.95 | $22.01 | $21.60 | $21.65 | $21.38 | 5,741 |
2018-10-18 | $22.09 | $22.24 | $21.80 | $21.90 | $21.63 | 10,392 |
2018-10-17 | $22.46 | $22.46 | $22.12 | $22.20 | $21.92 | 6,258 |
2018-10-16 | $22.00 | $22.34 | $21.86 | $22.34 | $22.06 | 8,102 |
2018-10-15 | $21.79 | $21.90 | $21.65 | $21.79 | $21.52 | 13,091 |
2018-10-12 | $21.93 | $21.93 | $21.57 | $21.73 | $21.46 | 9,198 |
2018-10-11 | $21.48 | $21.80 | $21.24 | $21.40 | $21.13 | 23,560 |
2018-10-10 | $22.67 | $22.67 | $21.58 | $21.68 | $21.41 | 37,900 |
2018-10-09 | $22.69 | $22.85 | $22.65 | $22.73 | $22.45 | 11,540 |
2018-10-08 | $22.67 | $22.80 | $22.43 | $22.70 | $22.42 | 8,598 |
2018-10-05 | $23.05 | $23.11 | $22.59 | $22.82 | $22.54 | 19,699 |
2018-10-04 | $23.46 | $23.48 | $22.93 | $22.97 | $22.68 | 54,139 |
2018-10-03 | $23.39 | $23.53 | $23.39 | $23.44 | $23.15 | 14,153 |
2018-10-02 | $23.65 | $23.65 | $23.33 | $23.42 | $23.13 | 23,343 |
2018-10-01 | $23.96 | $23.96 | $23.53 | $23.53 | $23.24 | 20,093 |
2018-09-28 | $23.76 | $23.83 | $23.67 | $23.73 | $23.44 | 14,292 |
2018-09-27 | $23.73 | $23.81 | $23.60 | $23.69 | $23.39 | 23,265 |
2018-09-26 | $23.69 | $23.79 | $23.55 | $23.65 | $23.36 | 6,236 |
2018-09-25 | $23.49 | $23.63 | $23.44 | $23.56 | $23.27 | 8,481 |
2018-09-24 | $23.40 | $23.49 | $23.32 | $23.39 | $23.10 | 19,402 |
2018-09-21 | $23.76 | $23.76 | $23.50 | $23.50 | $23.21 | 17,781 |
2018-09-20 | $23.47 | $23.66 | $23.47 | $23.56 | $23.27 | 11,844 |
2018-09-19 | $23.68 | $23.68 | $23.41 | $23.46 | $23.17 | 9,037 |
2018-09-18 | $23.47 | $23.63 | $23.45 | $23.55 | $23.26 | 14,445 |
2018-09-17 | $23.72 | $23.72 | $23.32 | $23.38 | $23.09 | 21,776 |
2018-09-14 | $23.82 | $23.82 | $23.56 | $23.65 | $23.36 | 19,087 |
2018-09-13 | $23.73 | $23.75 | $23.65 | $23.71 | $23.42 | 13,260 |
2018-09-12 | $23.68 | $23.69 | $23.42 | $23.65 | $23.35 | 9,460 |
2018-09-11 | $23.49 | $23.71 | $23.49 | $23.64 | $23.34 | 27,892 |
2018-09-10 | $23.42 | $23.48 | $23.26 | $23.44 | $23.15 | 25,039 |
2018-09-07 | $23.14 | $23.35 | $23.11 | $23.24 | $22.95 | 13,703 |
2018-09-06 | $23.39 | $23.39 | $23.09 | $23.23 | $22.94 | 8,453 |
2018-09-05 | $23.53 | $23.54 | $23.15 | $23.31 | $23.02 | 19,273 |
2018-09-04 | $23.65 | $23.70 | $23.50 | $23.67 | $23.38 | 23,875 |
2018-08-31 | $23.57 | $23.72 | $23.57 | $23.70 | $23.41 | 23,119 |
2018-08-30 | $23.73 | $23.73 | $23.50 | $23.57 | $23.28 | 22,433 |
2018-08-29 | $23.60 | $23.66 | $23.45 | $23.62 | $23.32 | 16,413 |
2018-08-28 | $23.50 | $23.51 | $23.39 | $23.50 | $23.21 | 19,588 |
2018-08-27 | $23.32 | $23.44 | $23.32 | $23.35 | $23.06 | 17,866 |
2018-08-24 | $23.18 | $23.33 | $23.16 | $23.29 | $23.00 | 15,825 |
2018-08-23 | $23.13 | $23.27 | $23.10 | $23.16 | $22.87 | 30,655 |
2018-08-22 | $23.10 | $23.18 | $23.09 | $23.12 | $22.83 | 9,884 |
2018-08-21 | $23.08 | $23.10 | $23.00 | $23.04 | $22.75 | 8,109 |
2018-08-20 | $22.74 | $22.97 | $22.74 | $22.90 | $22.62 | 18,861 |
2018-08-17 | $22.70 | $22.81 | $22.58 | $22.74 | $22.46 | 14,672 |
2018-08-16 | $22.79 | $22.85 | $22.69 | $22.75 | $22.47 | 8,024 |
2018-08-15 | $22.87 | $22.87 | $22.55 | $22.69 | $22.40 | 12,773 |
2018-08-14 | $22.80 | $22.97 | $22.76 | $22.88 | $22.59 | 10,720 |
2018-08-13 | $22.85 | $22.89 | $22.72 | $22.76 | $22.48 | 14,088 |
2018-08-10 | $22.79 | $22.93 | $22.69 | $22.85 | $22.57 | 8,643 |
2018-08-09 | $22.88 | $22.95 | $22.79 | $22.84 | $22.56 | 10,473 |
2018-08-08 | $22.82 | $22.82 | $22.68 | $22.76 | $22.47 | 7,750 |
2018-08-07 | $22.82 | $22.82 | $22.67 | $22.76 | $22.48 | 12,786 |
2018-08-06 | $22.49 | $22.71 | $22.44 | $22.71 | $22.43 | 8,684 |
2018-08-03 | $22.49 | $22.49 | $22.38 | $22.39 | $22.11 | 10,328 |
2018-08-02 | $21.98 | $22.45 | $21.98 | $22.44 | $22.16 | 10,594 |
2018-08-01 | $22.08 | $22.22 | $22.05 | $22.14 | $21.87 | 5,784 |
2018-07-31 | $22.09 | $22.20 | $21.95 | $22.13 | $21.86 | 23,317 |
2018-07-30 | $22.49 | $22.50 | $21.90 | $21.98 | $21.71 | 31,389 |
2018-07-27 | $23.05 | $23.05 | $22.37 | $22.41 | $22.13 | 10,381 |
2018-07-26 | $22.96 | $23.02 | $22.86 | $22.96 | $22.68 | 20,601 |
2018-07-25 | $22.77 | $23.10 | $22.77 | $23.10 | $22.81 | 12,081 |
2018-07-24 | $22.95 | $23.14 | $22.66 | $22.77 | $22.49 | 20,017 |
2018-07-23 | $22.86 | $22.92 | $22.75 | $22.92 | $22.64 | 12,744 |
2018-07-20 | $23.02 | $23.02 | $22.88 | $22.88 | $22.60 | 19,047 |
2018-07-19 | $22.77 | $23.01 | $22.77 | $22.98 | $22.69 | 9,732 |
2018-07-18 | $23.07 | $23.07 | $22.92 | $23.01 | $22.72 | 12,226 |
2018-07-17 | $22.78 | $23.07 | $22.78 | $23.04 | $22.75 | 12,530 |
2018-07-16 | $22.97 | $22.97 | $22.86 | $22.93 | $22.65 | 20,260 |
2018-07-13 | $23.03 | $23.03 | $22.88 | $22.88 | $22.60 | 10,321 |
2018-07-12 | $22.77 | $22.99 | $22.77 | $22.93 | $22.64 | 14,434 |
2018-07-11 | $22.66 | $22.79 | $22.60 | $22.74 | $22.46 | 10,792 |
2018-07-10 | $22.82 | $22.88 | $22.70 | $22.75 | $22.47 | 21,864 |
2018-07-09 | $22.95 | $22.95 | $22.69 | $22.85 | $22.57 | 20,105 |
2018-07-06 | $22.59 | $22.75 | $22.54 | $22.75 | $22.47 | 12,806 |
2018-07-05 | $22.23 | $22.45 | $22.22 | $22.45 | $22.17 | 12,700 |
2018-07-03 | $22.46 | $22.46 | $22.24 | $22.24 | $21.96 | 10,358 |
2018-07-02 | $22.15 | $22.30 | $22.07 | $22.30 | $22.02 | 17,937 |
2018-06-29 | $22.39 | $22.41 | $22.26 | $22.26 | $21.98 | 12,807 |
2018-06-28 | $21.97 | $22.24 | $21.91 | $22.20 | $21.92 | 6,845 |
2018-06-27 | $22.49 | $22.49 | $22.06 | $22.12 | $21.85 | 11,061 |
2018-06-26 | $22.26 | $22.41 | $22.26 | $22.34 | $22.06 | 20,403 |
2018-06-25 | $22.62 | $22.65 | $22.12 | $22.25 | $21.97 | 19,295 |
2018-06-22 | $22.91 | $22.91 | $22.64 | $22.74 | $22.46 | 23,305 |
2018-06-21 | $22.96 | $22.96 | $22.66 | $22.70 | $22.41 | 22,265 |
2018-06-20 | $22.91 | $22.95 | $22.77 | $22.90 | $22.62 | 15,732 |
2018-06-19 | $22.72 | $22.77 | $22.55 | $22.76 | $22.48 | 13,042 |
2018-06-18 | $22.71 | $22.88 | $22.59 | $22.88 | $22.59 | 23,822 |
2018-06-15 | $22.78 | $22.82 | $22.71 | $22.76 | $22.48 | 18,298 |
2018-06-14 | $22.68 | $22.79 | $22.60 | $22.73 | $22.45 | 22,062 |
2018-06-13 | $22.65 | $22.65 | $22.43 | $22.53 | $22.25 | 20,393 |
2018-06-12 | $22.52 | $22.64 | $22.42 | $22.60 | $22.32 | 18,835 |
2018-06-11 | $22.38 | $22.42 | $22.30 | $22.41 | $22.13 | 10,663 |
2018-06-08 | $22.09 | $22.30 | $22.09 | $22.30 | $22.02 | 21,253 |
2018-06-07 | $22.23 | $22.30 | $22.05 | $22.12 | $21.85 | 17,731 |
2018-06-06 | $22.09 | $22.25 | $22.09 | $22.23 | $21.95 | 9,789 |
2018-06-05 | $22.04 | $22.15 | $21.99 | $22.07 | $21.80 | 14,531 |
2018-06-04 | $21.77 | $21.96 | $21.71 | $21.94 | $21.67 | 18,023 |
2018-06-01 | $21.51 | $21.65 | $21.49 | $21.65 | $21.38 | 11,962 |
2018-05-31 | $21.39 | $21.42 | $21.26 | $21.34 | $21.08 | 8,126 |
2018-05-30 | $21.17 | $21.40 | $21.12 | $21.35 | $21.09 | 11,238 |
2018-05-29 | $21.15 | $21.19 | $21.02 | $21.08 | $20.82 | 26,148 |
2018-05-25 | $21.17 | $21.20 | $21.11 | $21.16 | $20.90 | 7,207 |
2018-05-24 | $21.05 | $21.14 | $20.92 | $21.07 | $20.81 | 17,418 |
2018-05-23 | $20.74 | $21.05 | $20.74 | $21.05 | $20.79 | 5,202 |
2018-05-22 | $21.00 | $21.03 | $20.80 | $20.80 | $20.54 | 10,104 |
2018-05-21 | $20.93 | $20.96 | $20.89 | $20.91 | $20.65 | 12,915 |
2018-05-18 | $20.81 | $20.85 | $20.75 | $20.81 | $20.55 | 12,305 |
2018-05-17 | $20.87 | $20.90 | $20.76 | $20.81 | $20.55 | 10,744 |
2018-05-16 | $20.71 | $20.89 | $20.71 | $20.82 | $20.56 | 9,679 |
2018-05-15 | $20.58 | $20.63 | $20.51 | $20.63 | $20.37 | 7,162 |
2018-05-14 | $20.84 | $20.91 | $20.74 | $20.80 | $20.54 | 12,222 |
2018-05-11 | $20.80 | $20.84 | $20.68 | $20.83 | $20.57 | 5,837 |
2018-05-10 | $20.78 | $20.80 | $20.69 | $20.76 | $20.50 | 7,138 |
2018-05-09 | $20.45 | $20.66 | $20.43 | $20.66 | $20.40 | 6,530 |
2018-05-08 | $20.39 | $20.48 | $20.31 | $20.47 | $20.22 | 5,456 |
2018-05-07 | $20.25 | $20.44 | $20.25 | $20.35 | $20.10 | 9,755 |
2018-05-04 | $20.04 | $20.34 | $19.97 | $20.26 | $20.01 | 4,558 |
2018-05-03 | $20.05 | $20.05 | $19.89 | $20.04 | $19.79 | 5,644 |
2018-05-02 | $20.17 | $20.19 | $20.10 | $20.15 | $19.90 | 3,927 |
2018-05-01 | $20.15 | $20.21 | $20.10 | $20.21 | $19.96 | 4,643 |
2018-04-30 | $20.35 | $20.45 | $20.23 | $20.33 | $20.08 | 7,964 |
2018-04-27 | $20.42 | $20.42 | $20.27 | $20.28 | $20.03 | 5,965 |
2018-04-26 | $20.11 | $20.32 | $20.05 | $20.26 | $20.01 | 6,895 |
2018-04-25 | $19.85 | $19.91 | $19.80 | $19.85 | $19.60 | 9,628 |
2018-04-24 | $20.41 | $20.41 | $19.87 | $19.97 | $19.72 | 6,240 |
2018-04-23 | $20.23 | $20.37 | $20.21 | $20.28 | $20.03 | 6,971 |
2018-04-20 | $20.46 | $20.50 | $20.21 | $20.23 | $19.97 | 4,281 |
2018-04-19 | $20.40 | $20.52 | $20.27 | $20.44 | $20.19 | 5,165 |
2018-04-18 | $20.59 | $20.63 | $20.50 | $20.62 | $20.37 | 7,328 |
2018-04-17 | $20.30 | $20.59 | $20.30 | $20.53 | $20.28 | 5,201 |
2018-04-16 | $20.13 | $20.14 | $19.99 | $20.12 | $19.87 | 12,086 |
2018-04-13 | $20.15 | $20.18 | $19.92 | $19.92 | $19.67 | 4,169 |
2018-04-12 | $20.16 | $20.16 | $20.06 | $20.10 | $19.85 | 11,548 |
2018-04-11 | $19.99 | $20.05 | $19.94 | $19.94 | $19.69 | 4,882 |
2018-04-10 | $19.79 | $20.05 | $19.79 | $19.99 | $19.74 | 23,856 |
2018-04-09 | $19.75 | $19.92 | $19.66 | $19.68 | $19.43 | 6,757 |
2018-04-06 | $19.97 | $20.07 | $19.60 | $19.70 | $19.46 | 4,194 |
2018-04-05 | $19.95 | $20.12 | $19.92 | $20.07 | $19.82 | 7,054 |
2018-04-04 | $19.19 | $19.90 | $19.19 | $19.90 | $19.65 | 8,307 |
2018-04-03 | $19.57 | $19.58 | $19.43 | $19.53 | $19.28 | 5,139 |
2018-04-02 | $19.84 | $19.84 | $19.24 | $19.33 | $19.09 | 18,452 |
2018-03-29 | $19.75 | $20.02 | $19.67 | $19.98 | $19.73 | 4,738 |
2018-03-28 | $19.78 | $19.80 | $19.60 | $19.80 | $19.55 | 5,588 |
2018-03-27 | $20.37 | $20.37 | $19.72 | $19.79 | $19.54 | 10,889 |
2018-03-26 | $20.01 | $20.27 | $19.81 | $20.26 | $20.01 | 10,954 |
2018-03-23 | $20.05 | $20.20 | $19.71 | $19.79 | $19.54 | 14,461 |
2018-03-22 | $20.38 | $20.45 | $20.13 | $20.13 | $19.88 | 6,966 |
2018-03-21 | $20.64 | $20.65 | $20.50 | $20.59 | $20.33 | 9,866 |
2018-03-20 | $20.58 | $20.60 | $20.48 | $20.55 | $20.29 | 8,531 |
2018-03-19 | $20.80 | $20.80 | $20.45 | $20.58 | $20.32 | 11,443 |
2018-03-16 | $20.92 | $20.93 | $20.84 | $20.85 | $20.59 | 9,232 |
2018-03-15 | $20.98 | $20.98 | $20.81 | $20.89 | $20.63 | 6,705 |
2018-03-14 | $20.86 | $20.94 | $20.79 | $20.93 | $20.67 | 9,657 |
2018-03-13 | $21.10 | $21.10 | $20.69 | $20.76 | $20.50 | 5,854 |
2018-03-12 | $21.02 | $21.04 | $20.94 | $20.95 | $20.69 | 11,509 |
2018-03-09 | $20.80 | $20.89 | $20.67 | $20.89 | $20.63 | 6,985 |
2018-03-08 | $20.72 | $20.72 | $20.50 | $20.57 | $20.31 | 5,811 |
2018-03-07 | $20.42 | $20.60 | $20.41 | $20.60 | $20.34 | 4,557 |
2018-03-06 | $20.45 | $20.55 | $20.37 | $20.50 | $20.25 | 7,661 |
2018-03-05 | $20.14 | $20.49 | $20.07 | $20.46 | $20.20 | 11,208 |
2018-03-02 | $19.76 | $20.17 | $19.72 | $20.12 | $19.87 | 6,873 |
2018-03-01 | $20.02 | $20.26 | $19.79 | $19.95 | $19.70 | 8,670 |
2018-02-28 | $20.32 | $20.47 | $20.21 | $20.21 | $19.96 | 5,851 |
2018-02-27 | $20.68 | $20.68 | $20.27 | $20.31 | $20.06 | 7,291 |
2018-02-26 | $20.60 | $20.61 | $20.50 | $20.60 | $20.34 | 11,431 |
2018-02-23 | $20.19 | $20.43 | $20.14 | $20.38 | $20.13 | 5,236 |
2018-02-22 | $20.31 | $20.31 | $20.13 | $20.14 | $19.89 | 15,505 |
2018-02-21 | $20.40 | $20.48 | $20.34 | $20.34 | $20.09 | 9,784 |
2018-02-20 | $20.44 | $20.47 | $20.22 | $20.26 | $20.01 | 11,322 |
2018-02-16 | $20.42 | $20.49 | $20.35 | $20.47 | $20.22 | 13,511 |
2018-02-15 | $20.35 | $20.42 | $20.20 | $20.42 | $20.17 | 15,442 |
2018-02-14 | $19.59 | $20.20 | $19.59 | $20.15 | $19.90 | 7,823 |
2018-02-13 | $19.69 | $19.86 | $19.59 | $19.80 | $19.55 | 6,975 |
2018-02-12 | $19.64 | $19.70 | $19.47 | $19.67 | $19.43 | 9,155 |
2018-02-09 | $19.48 | $19.48 | $18.89 | $19.47 | $19.23 | 13,307 |
2018-02-08 | $20.14 | $20.14 | $19.26 | $19.26 | $19.02 | 10,313 |
2018-02-07 | $19.68 | $20.11 | $19.68 | $19.94 | $19.69 | 10,017 |
2018-02-06 | $18.87 | $19.77 | $18.84 | $19.69 | $19.45 | 22,963 |
2018-02-05 | $19.79 | $19.97 | $19.42 | $19.42 | $19.17 | 20,722 |
2018-02-02 | $20.30 | $20.30 | $20.00 | $20.04 | $19.79 | 10,239 |
2018-02-01 | $20.39 | $20.49 | $20.32 | $20.36 | $20.11 | 7,222 |
2018-01-31 | $20.53 | $20.58 | $20.40 | $20.40 | $20.15 | 6,807 |
2018-01-30 | $20.47 | $20.51 | $20.39 | $20.50 | $20.25 | 10,872 |
2018-01-29 | $20.71 | $20.71 | $20.56 | $20.61 | $20.35 | 16,424 |
2018-01-26 | $20.51 | $20.65 | $20.46 | $20.65 | $20.39 | 11,228 |
2018-01-25 | $20.61 | $20.61 | $20.37 | $20.42 | $20.17 | 6,453 |
2018-01-24 | $20.56 | $20.56 | $20.44 | $20.45 | $20.20 | 9,833 |
2018-01-23 | $20.29 | $20.49 | $20.29 | $20.49 | $20.24 | 9,548 |
2018-01-22 | $20.13 | $20.28 | $20.07 | $20.28 | $20.03 | 10,409 |
2018-01-19 | $19.95 | $20.09 | $19.92 | $20.04 | $19.79 | 6,713 |
2018-01-18 | $19.90 | $19.92 | $19.85 | $19.86 | $19.61 | 11,306 |
2018-01-17 | $19.79 | $19.93 | $19.77 | $19.90 | $19.65 | 7,230 |
2018-01-16 | $20.18 | $20.18 | $19.77 | $19.80 | $19.55 | 21,740 |
2018-01-12 | $19.79 | $19.99 | $19.79 | $19.94 | $19.69 | 8,153 |
2018-01-11 | $19.74 | $19.84 | $19.67 | $19.84 | $19.59 | 8,029 |
2018-01-10 | $19.67 | $19.67 | $19.50 | $19.64 | $19.40 | 10,191 |
2018-01-09 | $19.71 | $19.71 | $19.65 | $19.71 | $19.47 | 4,943 |
2018-01-08 | $19.74 | $19.78 | $19.69 | $19.78 | $19.53 | 9,023 |
2018-01-05 | $19.61 | $19.72 | $19.56 | $19.71 | $19.46 | 8,154 |
2018-01-04 | $19.71 | $19.71 | $19.50 | $19.56 | $19.32 | 10,091 |
2018-01-03 | $19.59 | $19.63 | $19.52 | $19.62 | $19.38 | 6,043 |
2018-01-02 | $19.34 | $19.46 | $19.31 | $19.45 | $19.21 | 10,432 |
2017-12-29 | $19.37 | $19.37 | $19.26 | $19.26 | $19.02 | 6,879 |
2017-12-28 | $19.43 | $19.43 | $19.28 | $19.34 | $19.10 | 7,460 |
2017-12-27 | $19.60 | $19.60 | $19.51 | $19.51 | $19.10 | 6,191 |
2017-12-26 | $19.58 | $19.58 | $19.45 | $19.55 | $19.14 | 9,566 |
2017-12-22 | $19.51 | $19.53 | $19.42 | $19.47 | $19.06 | 7,382 |
2017-12-21 | $19.57 | $19.60 | $19.51 | $19.52 | $19.11 | 6,762 |
2017-12-20 | $19.65 | $19.66 | $19.57 | $19.57 | $19.16 | 18,338 |
2017-12-19 | $19.88 | $19.88 | $19.61 | $19.66 | $19.25 | 10,080 |
2017-12-18 | $19.79 | $19.80 | $19.69 | $19.79 | $19.37 | 12,122 |
2017-12-15 | $19.50 | $19.61 | $19.50 | $19.57 | $19.16 | 21,932 |
2017-12-14 | $19.50 | $19.55 | $19.42 | $19.42 | $19.01 | 19,057 |
2017-12-13 | $19.45 | $19.45 | $19.39 | $19.40 | $18.99 | 4,682 |
2017-12-12 | $19.37 | $19.38 | $19.28 | $19.29 | $18.88 | 4,776 |
2017-12-11 | $19.28 | $19.35 | $19.23 | $19.30 | $18.89 | 6,737 |
2017-12-08 | $19.28 | $19.28 | $19.20 | $19.23 | $18.82 | 6,859 |
2017-12-07 | $19.06 | $19.15 | $19.02 | $19.10 | $18.70 | 6,720 |
2017-12-06 | $19.03 | $19.04 | $19.00 | $19.00 | $18.60 | 4,856 |
2017-12-05 | $19.02 | $19.13 | $19.02 | $19.05 | $18.65 | 5,731 |
2017-12-04 | $19.19 | $19.24 | $19.06 | $19.06 | $18.66 | 15,449 |
2017-12-01 | $19.06 | $19.08 | $18.90 | $19.04 | $18.64 | 10,140 |
2017-11-30 | $19.12 | $19.17 | $19.05 | $19.05 | $18.65 | 4,139 |
2017-11-29 | $19.26 | $19.26 | $18.99 | $18.99 | $18.59 | 7,305 |
2017-11-28 | $19.01 | $19.17 | $19.01 | $19.13 | $18.73 | 5,978 |
2017-11-27 | $19.16 | $19.17 | $19.02 | $19.02 | $18.62 | 12,576 |
2017-11-24 | $19.10 | $19.13 | $19.08 | $19.13 | $18.73 | 3,865 |
2017-11-22 | $18.92 | $19.07 | $18.92 | $19.06 | $18.66 | 5,968 |
2017-11-21 | $18.94 | $19.00 | $18.94 | $18.94 | $18.54 | 7,519 |
2017-11-20 | $18.88 | $18.90 | $18.82 | $18.89 | $18.49 | 10,257 |
2017-11-17 | $18.84 | $18.87 | $18.80 | $18.83 | $18.43 | 9,275 |
2017-11-16 | $18.63 | $18.78 | $18.58 | $18.75 | $18.35 | 4,950 |
2017-11-15 | $18.50 | $18.62 | $18.46 | $18.54 | $18.15 | 5,566 |
2017-11-14 | $18.56 | $18.64 | $18.53 | $18.60 | $18.21 | 4,504 |
2017-11-13 | $18.58 | $18.62 | $18.53 | $18.62 | $18.22 | 7,465 |
2017-11-10 | $18.53 | $18.58 | $18.53 | $18.58 | $18.19 | 3,011 |
2017-11-09 | $18.44 | $18.48 | $18.29 | $18.48 | $18.09 | 7,506 |
2017-11-08 | $18.49 | $18.53 | $18.41 | $18.49 | $18.10 | 3,850 |
2017-11-07 | $18.75 | $18.75 | $18.44 | $18.49 | $18.10 | 7,829 |
2017-11-06 | $18.68 | $18.75 | $18.66 | $18.73 | $18.33 | 7,563 |
2017-11-03 | $18.49 | $18.65 | $18.49 | $18.61 | $18.22 | 10,880 |
2017-11-02 | $18.51 | $18.55 | $18.47 | $18.49 | $18.10 | 6,788 |
2017-11-01 | $18.62 | $18.62 | $18.54 | $18.55 | $18.16 | 24,471 |
2017-10-31 | $18.59 | $18.60 | $18.54 | $18.58 | $18.19 | 17,497 |
2017-10-30 | $18.63 | $18.63 | $18.55 | $18.55 | $18.16 | 6,813 |
2017-10-27 | $18.49 | $18.65 | $18.43 | $18.61 | $18.22 | 23,300 |
2017-10-26 | $18.46 | $18.56 | $18.42 | $18.52 | $18.13 | 6,197 |
2017-10-25 | $18.40 | $18.40 | $18.25 | $18.35 | $17.96 | 3,871 |
2017-10-24 | $18.35 | $18.44 | $18.35 | $18.40 | $18.01 | 3,912 |
2017-10-23 | $18.44 | $18.57 | $18.34 | $18.34 | $17.95 | 9,682 |
2017-10-20 | $18.61 | $18.61 | $18.47 | $18.47 | $18.08 | 5,709 |
2017-10-19 | $18.28 | $18.37 | $18.25 | $18.34 | $17.95 | 4,297 |
2017-10-18 | $18.38 | $18.44 | $18.38 | $18.40 | $18.01 | 5,238 |
2017-10-17 | $18.35 | $18.43 | $18.35 | $18.38 | $17.99 | 5,242 |
2017-10-16 | $18.45 | $18.45 | $18.35 | $18.39 | $18.00 | 9,036 |
2017-10-13 | $18.49 | $18.49 | $18.42 | $18.46 | $18.07 | 10,596 |
2017-10-12 | $18.34 | $18.39 | $18.27 | $18.39 | $18.00 | 4,653 |
2017-10-11 | $18.29 | $18.37 | $18.29 | $18.35 | $17.96 | 3,526 |
2017-10-10 | $18.33 | $18.40 | $18.32 | $18.32 | $17.93 | 6,387 |
2017-10-09 | $18.38 | $18.43 | $18.35 | $18.35 | $17.96 | 3,632 |
2017-10-06 | $18.40 | $18.42 | $18.35 | $18.42 | $18.03 | 3,541 |
2017-10-05 | $18.35 | $18.44 | $18.29 | $18.44 | $18.05 | 3,802 |
2017-10-04 | $18.32 | $18.32 | $18.21 | $18.27 | $17.88 | 5,156 |
2017-10-03 | $18.20 | $18.24 | $18.20 | $18.22 | $17.84 | 3,669 |
2017-10-02 | $18.09 | $18.18 | $18.09 | $18.13 | $17.75 | 7,573 |
2017-09-29 | $18.10 | $18.14 | $18.05 | $18.06 | $17.68 | 3,042 |
2017-09-28 | $18.08 | $18.08 | $18.03 | $18.04 | $17.66 | 2,237 |
2017-09-27 | $18.06 | $18.14 | $18.00 | $18.14 | $17.76 | 3,146 |
2017-09-26 | $18.01 | $18.02 | $17.96 | $17.96 | $17.58 | 2,746 |
2017-09-25 | $18.01 | $18.01 | $17.84 | $17.93 | $17.55 | 5,015 |
2017-09-22 | $18.01 | $18.09 | $18.01 | $18.07 | $17.69 | 4,347 |
2017-09-21 | $17.98 | $18.04 | $17.95 | $18.01 | $17.63 | 2,049 |
2017-09-20 | $18.07 | $18.07 | $17.99 | $18.03 | $17.65 | 3,430 |
2017-09-19 | $18.02 | $18.05 | $18.00 | $18.02 | $17.64 | 5,031 |
2017-09-18 | $18.10 | $18.14 | $17.98 | $17.98 | $17.60 | 5,873 |
2017-09-15 | $18.05 | $18.09 | $18.00 | $18.01 | $17.63 | 6,795 |
2017-09-14 | $18.05 | $18.07 | $18.00 | $18.07 | $17.69 | 3,778 |
2017-09-13 | $18.15 | $18.15 | $18.06 | $18.09 | $17.71 | 4,863 |
2017-09-12 | $18.02 | $18.09 | $18.02 | $18.09 | $17.71 | 4,212 |
2017-09-11 | $17.99 | $18.04 | $17.93 | $18.04 | $17.66 | 26,989 |
2017-09-08 | $17.99 | $17.99 | $17.83 | $17.84 | $17.47 | 9,878 |
2017-09-07 | $17.86 | $17.94 | $17.86 | $17.93 | $17.55 | 30,773 |
2017-09-06 | $17.82 | $17.85 | $17.75 | $17.80 | $17.42 | 12,369 |
2017-09-05 | $17.77 | $17.86 | $17.68 | $17.81 | $17.43 | 8,180 |
2017-09-01 | $17.89 | $17.90 | $17.83 | $17.83 | $17.45 | 4,445 |
2017-08-31 | $17.79 | $17.80 | $17.70 | $17.75 | $17.38 | 3,832 |
2017-08-30 | $17.56 | $17.64 | $17.51 | $17.64 | $17.27 | 12,151 |
2017-08-29 | $17.45 | $17.55 | $17.38 | $17.55 | $17.18 | 4,649 |
2017-08-28 | $17.53 | $17.53 | $17.45 | $17.46 | $17.09 | 4,542 |
2017-08-25 | $17.52 | $17.60 | $17.49 | $17.56 | $17.19 | 6,028 |
2017-08-24 | $17.59 | $17.59 | $17.49 | $17.51 | $17.14 | 2,621 |
2017-08-23 | $17.50 | $17.57 | $17.48 | $17.49 | $17.12 | 3,566 |
2017-08-22 | $17.50 | $17.63 | $17.46 | $17.63 | $17.26 | 6,246 |
2017-08-21 | $17.34 | $17.42 | $17.31 | $17.42 | $17.05 | 6,082 |
2017-08-18 | $17.50 | $17.50 | $17.37 | $17.42 | $17.05 | 7,064 |
2017-08-17 | $17.74 | $17.74 | $17.50 | $17.56 | $17.19 | 10,722 |
2017-08-16 | $17.81 | $17.81 | $17.73 | $17.79 | $17.41 | 2,485 |
2017-08-15 | $17.69 | $17.77 | $17.69 | $17.71 | $17.34 | 2,758 |
2017-08-14 | $17.75 | $17.85 | $17.75 | $17.83 | $17.45 | 4,933 |
2017-08-11 | $17.59 | $17.71 | $17.59 | $17.65 | $17.28 | 8,916 |
2017-08-10 | $17.96 | $17.96 | $17.62 | $17.62 | $17.25 | 7,046 |
2017-08-09 | $17.89 | $17.94 | $17.81 | $17.87 | $17.49 | 4,951 |
2017-08-08 | $18.12 | $18.16 | $18.00 | $18.05 | $17.67 | 5,386 |
2017-08-07 | $18.10 | $18.11 | $18.01 | $18.11 | $17.73 | 5,458 |
2017-08-04 | $18.08 | $18.08 | $17.99 | $17.99 | $17.61 | 7,996 |
2017-08-03 | $17.95 | $18.05 | $17.91 | $17.94 | $17.56 | 15,711 |
2017-08-02 | $18.04 | $18.04 | $17.90 | $17.98 | $17.60 | 5,563 |
2017-08-01 | $18.04 | $18.05 | $17.97 | $18.03 | $17.65 | 3,966 |
2017-07-31 | $18.10 | $18.10 | $17.95 | $18.01 | $17.63 | 8,346 |
2017-07-28 | $18.01 | $18.08 | $18.01 | $18.05 | $17.67 | 4,228 |
2017-07-27 | $18.24 | $18.24 | $17.95 | $18.10 | $17.72 | 7,614 |
2017-07-26 | $18.16 | $18.16 | $18.05 | $18.13 | $17.75 | 4,783 |
2017-07-25 | $18.08 | $18.10 | $17.93 | $18.07 | $17.68 | 12,347 |
2017-07-24 | $18.01 | $18.02 | $17.94 | $18.02 | $17.64 | 5,765 |
2017-07-21 | $18.01 | $18.06 | $17.95 | $18.06 | $17.68 | 13,215 |
2017-07-20 | $18.08 | $18.12 | $18.01 | $18.01 | $17.63 | 5,620 |
2017-07-19 | $18.00 | $18.11 | $17.97 | $18.09 | $17.71 | 4,866 |
2017-07-18 | $17.85 | $17.97 | $17.84 | $17.97 | $17.59 | 4,127 |
2017-07-17 | $17.81 | $17.89 | $17.80 | $17.80 | $17.42 | 7,232 |
2017-07-14 | $17.75 | $17.85 | $17.75 | $17.84 | $17.47 | 4,210 |
2017-07-13 | $17.74 | $17.76 | $17.71 | $17.72 | $17.35 | 4,821 |
2017-07-12 | $17.65 | $17.68 | $17.59 | $17.65 | $17.28 | 2,890 |
2017-07-11 | $17.43 | $17.50 | $17.43 | $17.50 | $17.13 | 2,451 |
2017-07-10 | $17.49 | $17.53 | $17.41 | $17.46 | $17.09 | 12,345 |
2017-07-07 | $17.47 | $17.52 | $17.42 | $17.49 | $17.12 | 4,193 |
2017-07-06 | $17.40 | $17.48 | $17.32 | $17.32 | $16.95 | 2,427 |
2017-07-05 | $17.58 | $17.65 | $17.53 | $17.61 | $17.24 | 12,594 |
2017-07-03 | $17.68 | $17.74 | $17.56 | $17.56 | $17.19 | 3,500 |
2017-06-30 | $17.69 | $17.71 | $17.63 | $17.69 | $17.32 | 11,471 |
2017-06-29 | $17.70 | $17.70 | $17.39 | $17.56 | $17.19 | 6,134 |
2017-06-28 | $17.57 | $17.72 | $17.57 | $17.72 | $17.35 | 5,238 |
2017-06-27 | $17.72 | $17.75 | $17.55 | $17.55 | $17.18 | 5,577 |
2017-06-26 | $17.87 | $17.87 | $17.71 | $17.74 | $17.36 | 5,937 |
2017-06-23 | $17.57 | $17.74 | $17.57 | $17.66 | $17.29 | 2,735 |
2017-06-22 | $17.63 | $17.65 | $17.55 | $17.62 | $17.24 | 3,694 |
2017-06-21 | $17.60 | $17.61 | $17.54 | $17.54 | $17.17 | 2,678 |
2017-06-20 | $17.64 | $17.66 | $17.49 | $17.49 | $17.12 | 4,888 |
2017-06-19 | $17.60 | $17.71 | $17.56 | $17.71 | $17.34 | 7,916 |
2017-06-16 | $17.61 | $17.61 | $17.44 | $17.45 | $17.08 | 2,879 |
2017-06-15 | $17.35 | $17.51 | $17.35 | $17.46 | $17.10 | 5,919 |
2017-06-14 | $17.64 | $17.67 | $17.56 | $17.61 | $17.24 | 2,989 |
2017-06-13 | $17.53 | $17.62 | $17.51 | $17.62 | $17.25 | 4,176 |
2017-06-12 | $17.43 | $17.52 | $17.37 | $17.49 | $17.12 | 6,092 |
2017-06-09 | $17.80 | $17.80 | $17.50 | $17.57 | $17.20 | 14,528 |
2017-06-08 | $17.66 | $17.76 | $17.66 | $17.73 | $17.36 | 9,028 |
2017-06-07 | $17.73 | $17.73 | $17.66 | $17.66 | $17.29 | 6,405 |
2017-06-06 | $17.75 | $17.78 | $17.66 | $17.69 | $17.32 | 7,775 |
2017-06-05 | $17.86 | $17.86 | $17.71 | $17.82 | $17.44 | 8,168 |
2017-06-02 | $17.76 | $17.80 | $17.67 | $17.80 | $17.42 | 6,970 |
2017-06-01 | $17.53 | $17.67 | $17.53 | $17.67 | $17.30 | 5,590 |
2017-05-31 | $17.61 | $17.61 | $17.49 | $17.55 | $17.18 | 5,940 |
2017-05-30 | $17.54 | $17.60 | $17.50 | $17.57 | $17.20 | 9,874 |
2017-05-26 | $17.55 | $17.55 | $17.48 | $17.55 | $17.18 | 4,847 |
2017-05-25 | $17.51 | $17.57 | $17.47 | $17.55 | $17.18 | 9,754 |
2017-05-24 | $17.43 | $17.44 | $17.31 | $17.44 | $17.07 | 3,124 |
2017-05-23 | $17.36 | $17.36 | $17.31 | $17.31 | $16.95 | 4,207 |
2017-05-22 | $17.27 | $17.40 | $17.27 | $17.35 | $16.98 | 6,656 |
2017-05-19 | $17.21 | $17.34 | $17.21 | $17.30 | $16.93 | 3,252 |
2017-05-18 | $17.16 | $17.23 | $17.09 | $17.17 | $16.81 | 2,937 |
2017-05-17 | $17.33 | $17.33 | $17.13 | $17.13 | $16.77 | 4,765 |
2017-05-16 | $17.45 | $17.48 | $17.41 | $17.41 | $17.04 | 3,115 |
2017-05-15 | $17.45 | $17.53 | $17.41 | $17.43 | $17.06 | 7,156 |
2017-05-12 | $17.43 | $17.43 | $17.38 | $17.41 | $17.05 | 2,851 |
2017-05-11 | $17.65 | $17.65 | $17.30 | $17.48 | $17.11 | 10,301 |
2017-05-10 | $17.50 | $17.57 | $17.49 | $17.57 | $17.20 | 5,822 |
2017-05-09 | $17.59 | $17.61 | $17.51 | $17.58 | $17.21 | 4,218 |
2017-05-08 | $17.59 | $17.59 | $17.45 | $17.49 | $17.12 | 5,451 |
2017-05-05 | $17.34 | $17.48 | $17.34 | $17.43 | $17.06 | 5,343 |
2017-05-04 | $17.38 | $17.38 | $17.28 | $17.34 | $16.97 | 3,145 |
2017-05-03 | $17.47 | $17.47 | $17.32 | $17.33 | $16.97 | 10,088 |
2017-05-02 | $17.39 | $17.44 | $17.25 | $17.37 | $17.00 | 4,524 |
2017-05-01 | $17.31 | $17.33 | $17.13 | $17.33 | $16.96 | 4,017 |
2017-04-28 | $17.37 | $17.37 | $17.15 | $17.21 | $16.85 | 4,360 |
2017-04-27 | $17.20 | $17.29 | $17.20 | $17.29 | $16.93 | 4,750 |
2017-04-26 | $17.06 | $17.12 | $17.03 | $17.08 | $16.72 | 5,833 |
2017-04-25 | $16.98 | $17.02 | $16.91 | $17.01 | $16.65 | 2,850 |
2017-04-24 | $16.91 | $16.91 | $16.83 | $16.89 | $16.53 | 6,054 |
2017-04-21 | $16.77 | $16.77 | $16.70 | $16.77 | $16.42 | 3,533 |
2017-04-20 | $16.75 | $16.80 | $16.68 | $16.78 | $16.43 | 2,850 |
2017-04-19 | $16.66 | $16.70 | $16.60 | $16.60 | $16.25 | 2,630 |
2017-04-18 | $16.60 | $16.62 | $16.55 | $16.55 | $16.20 | 1,765 |
2017-04-17 | $16.51 | $16.63 | $16.44 | $16.58 | $16.23 | 3,245 |
2017-04-13 | $16.54 | $16.54 | $16.45 | $16.47 | $16.12 | 3,522 |
2017-04-12 | $16.56 | $16.58 | $16.52 | $16.54 | $16.19 | 1,875 |
2017-04-11 | $16.52 | $16.54 | $16.46 | $16.52 | $16.17 | 1,439 |
2017-04-10 | $16.55 | $16.59 | $16.51 | $16.55 | $16.20 | 5,531 |
2017-04-07 | $16.42 | $16.49 | $16.42 | $16.44 | $16.09 | 1,783 |
2017-04-06 | $16.49 | $16.49 | $16.40 | $16.45 | $16.10 | 1,309 |
2017-04-05 | $16.47 | $16.53 | $16.36 | $16.36 | $16.01 | 2,401 |
2017-04-04 | $16.47 | $16.47 | $16.37 | $16.37 | $16.02 | 1,346 |
2017-04-03 | $16.50 | $16.53 | $16.44 | $16.44 | $16.09 | 2,344 |
2017-03-31 | $16.52 | $16.58 | $16.49 | $16.51 | $16.16 | 2,708 |
2017-03-30 | $16.56 | $16.56 | $16.48 | $16.50 | $16.15 | 1,877 |
2017-03-29 | $16.51 | $16.63 | $16.47 | $16.63 | $16.28 | 1,695 |
2017-03-28 | $16.34 | $16.52 | $16.34 | $16.52 | $16.17 | 3,008 |
2017-03-27 | $16.22 | $16.42 | $16.21 | $16.40 | $16.05 | 3,974 |
2017-03-24 | $16.48 | $16.48 | $16.40 | $16.40 | $16.05 | 2,009 |
2017-03-23 | $16.38 | $16.43 | $16.36 | $16.39 | $16.05 | 1,107 |
2017-03-22 | $16.34 | $16.40 | $16.29 | $16.35 | $16.01 | 1,375 |
2017-03-21 | $16.57 | $16.63 | $16.34 | $16.34 | $15.99 | 1,741 |
2017-03-20 | $16.60 | $16.60 | $16.53 | $16.53 | $16.18 | 5,128 |
2017-03-17 | $16.58 | $16.62 | $16.54 | $16.57 | $16.22 | 1,283 |
2017-03-16 | $16.60 | $16.60 | $16.54 | $16.58 | $16.23 | 3,301 |
2017-03-15 | $16.44 | $16.56 | $16.40 | $16.55 | $16.20 | 2,025 |
2017-03-14 | $16.40 | $16.41 | $16.32 | $16.39 | $16.04 | 1,259 |
2017-03-13 | $16.43 | $16.44 | $16.37 | $16.41 | $16.06 | 1,764 |
2017-03-10 | $16.39 | $16.44 | $16.37 | $16.40 | $16.05 | 1,383 |
2017-03-09 | $16.49 | $16.49 | $16.34 | $16.39 | $16.04 | 3,382 |
2017-03-08 | $16.38 | $16.46 | $16.38 | $16.43 | $16.08 | 3,367 |
2017-03-07 | $16.49 | $16.49 | $16.35 | $16.37 | $16.02 | 3,118 |
2017-03-06 | $16.47 | $16.47 | $16.41 | $16.44 | $16.09 | 4,920 |
2017-03-03 | $16.53 | $16.53 | $16.46 | $16.50 | $16.15 | 2,404 |
2017-03-02 | $16.59 | $16.63 | $16.51 | $16.53 | $16.18 | 3,521 |
2017-03-01 | $16.52 | $16.63 | $16.52 | $16.63 | $16.28 | 4,652 |
2017-02-28 | $16.55 | $16.55 | $16.41 | $16.41 | $16.06 | 3,415 |
2017-02-27 | $16.52 | $16.59 | $16.50 | $16.53 | $16.18 | 2,160 |
2017-02-24 | $16.44 | $16.54 | $16.38 | $16.54 | $16.19 | 1,955 |
2017-02-23 | $16.60 | $16.60 | $16.48 | $16.48 | $16.13 | 1,595 |
2017-02-22 | $16.61 | $16.62 | $16.53 | $16.60 | $16.25 | 2,235 |
2017-02-21 | $16.45 | $16.62 | $16.45 | $16.56 | $16.21 | 3,145 |
2017-02-17 | $16.35 | $16.50 | $16.35 | $16.45 | $16.10 | 1,783 |
2017-02-16 | $16.50 | $16.53 | $16.42 | $16.42 | $16.07 | 5,353 |
2017-02-15 | $16.51 | $16.58 | $16.45 | $16.51 | $16.16 | 3,873 |
2017-02-14 | $16.43 | $16.45 | $16.41 | $16.45 | $16.10 | 3,523 |
2017-02-13 | $16.50 | $16.50 | $16.35 | $16.35 | $16.01 | 2,711 |
2017-02-10 | $16.38 | $16.40 | $16.32 | $16.34 | $16.00 | 2,061 |
2017-02-09 | $16.30 | $16.35 | $16.27 | $16.32 | $15.98 | 2,255 |
2017-02-08 | $16.17 | $16.29 | $16.10 | $16.25 | $15.91 | 1,641 |
2017-02-07 | $16.16 | $16.16 | $16.08 | $16.08 | $15.74 | 1,428 |
2017-02-06 | $16.16 | $16.16 | $16.07 | $16.13 | $15.79 | 3,270 |
2017-02-03 | $16.05 | $16.10 | $16.05 | $16.10 | $15.76 | 1,364 |
2017-02-02 | $16.08 | $16.10 | $16.02 | $16.10 | $15.76 | 1,188 |
2017-02-01 | $16.16 | $16.16 | $15.99 | $16.06 | $15.72 | 4,771 |
2017-01-31 | $16.00 | $16.11 | $16.00 | $16.05 | $15.71 | 3,581 |
2017-01-30 | $16.05 | $16.15 | $16.05 | $16.10 | $15.76 | 1,896 |
2017-01-27 | $16.20 | $16.20 | $16.15 | $16.19 | $15.85 | 2,529 |
2017-01-26 | $16.38 | $16.38 | $16.31 | $16.31 | $15.97 | 4,708 |
2017-01-25 | $16.33 | $16.33 | $16.27 | $16.30 | $15.96 | 1,150 |
2017-01-24 | $16.23 | $16.26 | $16.11 | $16.26 | $15.92 | 3,328 |
2017-01-23 | $16.17 | $16.17 | $16.04 | $16.15 | $15.81 | 1,880 |
2017-01-20 | $16.23 | $16.23 | $16.11 | $16.11 | $15.77 | 1,269 |
2017-01-19 | $16.13 | $16.18 | $16.05 | $16.08 | $15.75 | 2,648 |
2017-01-18 | $16.22 | $16.22 | $16.03 | $16.14 | $15.80 | 2,473 |
2017-01-17 | $16.20 | $16.20 | $16.13 | $16.14 | $15.80 | 1,838 |
2017-01-13 | $16.14 | $16.15 | $16.08 | $16.08 | $15.74 | 2,527 |
2017-01-12 | $16.02 | $16.07 | $16.00 | $16.01 | $15.67 | 1,291 |
2017-01-11 | $16.09 | $16.09 | $16.00 | $16.08 | $15.74 | 1,161 |
2017-01-10 | $16.07 | $16.10 | $16.07 | $16.10 | $15.76 | 1,175 |
2017-01-09 | $16.17 | $16.17 | $16.00 | $16.07 | $15.73 | 1,617 |
2017-01-06 | $15.96 | $16.09 | $15.89 | $16.03 | $15.69 | 2,109 |
2017-01-05 | $15.87 | $15.96 | $15.82 | $15.96 | $15.62 | 1,967 |
2017-01-04 | $15.79 | $15.94 | $15.78 | $15.87 | $15.54 | 1,706 |
2017-01-03 | $15.78 | $15.78 | $15.63 | $15.67 | $15.34 | 10,275 |
2016-12-30 | $15.64 | $15.64 | $15.59 | $15.61 | $15.28 | 997 |
2016-12-29 | $15.70 | $15.70 | $15.64 | $15.68 | $15.35 | 952 |
2016-12-28 | $15.71 | $15.71 | $15.64 | $15.64 | $15.31 | 2,040 |
2016-12-27 | $15.90 | $15.90 | $15.83 | $15.83 | $15.45 | 2,985 |
2016-12-23 | $15.83 | $15.83 | $15.72 | $15.72 | $15.34 | 1,796 |
2016-12-22 | $15.93 | $15.93 | $15.78 | $15.79 | $15.40 | 964 |
2016-12-21 | $16.04 | $16.04 | $16.00 | $16.01 | $15.62 | 1,809 |
2016-12-20 | $15.94 | $16.07 | $15.94 | $16.03 | $15.64 | 2,838 |
2016-12-19 | $16.02 | $16.02 | $15.94 | $15.94 | $15.55 | 3,058 |
2016-12-16 | $15.90 | $16.02 | $15.89 | $15.94 | $15.55 | 1,224 |
2016-12-15 | $16.02 | $16.02 | $15.95 | $15.97 | $15.58 | 3,971 |
2016-12-14 | $16.15 | $16.15 | $15.94 | $15.96 | $15.57 | 4,153 |
2016-12-13 | $16.16 | $16.16 | $16.09 | $16.09 | $15.70 | 2,639 |
2016-12-12 | $16.17 | $16.17 | $16.01 | $16.05 | $15.66 | 5,055 |
2016-12-09 | $16.21 | $16.21 | $16.12 | $16.16 | $15.77 | 2,558 |
2016-12-08 | $16.12 | $16.14 | $16.07 | $16.13 | $15.74 | 6,423 |
2016-12-07 | $15.64 | $16.02 | $15.64 | $15.96 | $15.57 | 1,319 |
2016-12-06 | $15.62 | $15.70 | $15.62 | $15.70 | $15.32 | 1,349 |
2016-12-05 | $15.70 | $15.71 | $15.64 | $15.66 | $15.28 | 1,702 |
2016-12-02 | $15.56 | $15.57 | $15.51 | $15.54 | $15.16 | 882 |
2016-12-01 | $15.62 | $15.62 | $15.50 | $15.50 | $15.13 | 1,407 |
2016-11-30 | $15.73 | $15.73 | $15.60 | $15.64 | $15.26 | 16,143 |
2016-11-29 | $15.82 | $15.82 | $15.78 | $15.78 | $15.40 | 821 |
2016-11-28 | $15.87 | $15.87 | $15.75 | $15.79 | $15.40 | 7,459 |
2016-11-25 | $15.90 | $15.90 | $15.80 | $15.84 | $15.46 | 1,399 |
2016-11-23 | $15.79 | $15.81 | $15.77 | $15.79 | $15.41 | 1,162 |
2016-11-22 | $15.78 | $15.84 | $15.77 | $15.80 | $15.42 | 929 |
2016-11-21 | $15.65 | $15.72 | $15.62 | $15.67 | $15.29 | 1,307 |
2016-11-18 | $15.70 | $15.70 | $15.57 | $15.57 | $15.19 | 11,172 |
2016-11-17 | $15.43 | $15.64 | $15.43 | $15.64 | $15.26 | 1,053 |
2016-11-16 | $15.45 | $15.53 | $15.45 | $15.51 | $15.13 | 15,364 |
2016-11-15 | $15.47 | $15.56 | $15.47 | $15.48 | $15.11 | 1,612 |
2016-11-14 | $15.47 | $15.50 | $15.47 | $15.48 | $15.10 | 1,295 |
2016-11-11 | $15.38 | $15.50 | $15.38 | $15.50 | $15.13 | 3,049 |
2016-11-10 | $15.64 | $15.64 | $15.38 | $15.43 | $15.06 | 1,312 |
2016-11-09 | $15.16 | $15.52 | $15.16 | $15.52 | $15.14 | 3,509 |
2016-11-08 | $15.47 | $15.55 | $15.39 | $15.51 | $15.13 | 1,312 |
2016-11-07 | $15.41 | $15.45 | $15.33 | $15.43 | $15.06 | 1,562 |
2016-11-04 | $15.20 | $15.25 | $15.15 | $15.15 | $14.78 | 1,542 |
2016-11-03 | $15.30 | $15.30 | $15.15 | $15.15 | $14.78 | 3,622 |
2016-11-02 | $15.37 | $15.37 | $15.24 | $15.28 | $14.91 | 1,122 |
2016-11-01 | $15.23 | $15.31 | $15.23 | $15.31 | $14.94 | 1,074 |
2016-10-31 | $15.52 | $15.55 | $15.47 | $15.47 | $15.10 | 1,675 |
2016-10-28 | $15.39 | $15.58 | $15.39 | $15.58 | $15.20 | 1,371 |
2016-10-27 | $15.69 | $15.69 | $15.45 | $15.46 | $15.09 | 2,080 |
2016-10-26 | $15.68 | $15.68 | $15.56 | $15.60 | $15.22 | 1,026 |
2016-10-25 | $15.74 | $15.76 | $15.66 | $15.66 | $15.28 | 1,082 |
2016-10-24 | $15.85 | $15.90 | $15.82 | $15.83 | $15.45 | 8,370 |
2016-10-21 | $15.57 | $15.78 | $15.57 | $15.78 | $15.40 | 1,163 |
2016-10-20 | $15.70 | $15.70 | $15.63 | $15.65 | $15.27 | 1,406 |
2016-10-19 | $15.68 | $15.77 | $15.68 | $15.75 | $15.37 | 5,638 |
2016-10-18 | $15.66 | $15.66 | $15.60 | $15.63 | $15.25 | 980 |
2016-10-17 | $15.48 | $15.48 | $15.46 | $15.48 | $15.11 | 695 |
2016-10-14 | $15.54 | $15.66 | $15.49 | $15.54 | $15.16 | 3,314 |
2016-10-13 | $15.57 | $15.57 | $15.42 | $15.52 | $15.14 | 1,985 |
2016-10-12 | $15.59 | $15.62 | $15.59 | $15.62 | $15.24 | 2,297 |
2016-10-11 | $15.70 | $15.70 | $15.50 | $15.50 | $15.12 | 2,633 |
2016-10-10 | $15.76 | $15.76 | $15.71 | $15.73 | $15.35 | 838 |
2016-10-07 | $15.80 | $15.80 | $15.68 | $15.74 | $15.36 | 819 |
2016-10-06 | $15.84 | $15.84 | $15.73 | $15.82 | $15.44 | 2,036 |
2016-10-05 | $15.94 | $15.99 | $15.92 | $15.95 | $15.56 | 2,622 |
2016-10-04 | $15.97 | $15.97 | $15.91 | $15.91 | $15.52 | 521 |
2016-10-03 | $15.85 | $15.91 | $15.85 | $15.90 | $15.51 | 1,754 |
2016-09-30 | $15.82 | $15.98 | $15.82 | $15.98 | $15.59 | 2,508 |
2016-09-29 | $15.89 | $16.01 | $15.85 | $15.85 | $15.47 | 6,363 |
2016-09-28 | $16.00 | $16.00 | $15.87 | $15.95 | $15.56 | 1,622 |
2016-09-27 | $15.93 | $16.00 | $15.88 | $15.99 | $15.60 | 4,730 |
2016-09-26 | $15.96 | $15.96 | $15.84 | $15.90 | $15.51 | 1,800 |
2016-09-23 | $16.00 | $16.06 | $15.98 | $16.01 | $15.63 | 2,488 |
2016-09-22 | $15.91 | $15.93 | $15.86 | $15.92 | $15.53 | 5,950 |
2016-09-21 | $15.65 | $15.79 | $15.62 | $15.79 | $15.41 | 3,853 |
2016-09-20 | $15.77 | $15.77 | $15.60 | $15.65 | $15.27 | 7,386 |
2016-09-19 | $15.81 | $15.81 | $15.68 | $15.68 | $15.30 | 2,194 |
2016-09-16 | $15.63 | $15.69 | $15.63 | $15.69 | $15.31 | 939 |
2016-09-15 | $15.62 | $15.70 | $15.60 | $15.70 | $15.32 | 2,115 |
2016-09-14 | $15.59 | $15.65 | $15.57 | $15.57 | $15.19 | 3,535 |
2016-09-13 | $15.72 | $15.72 | $15.51 | $15.58 | $15.20 | 4,046 |
2016-09-12 | $15.54 | $15.75 | $15.50 | $15.74 | $15.36 | 2,687 |
2016-09-09 | $15.77 | $15.80 | $15.59 | $15.64 | $15.26 | 6,788 |
2016-09-08 | $16.07 | $16.07 | $15.93 | $15.93 | $15.54 | 4,083 |
2016-09-07 | $16.06 | $16.10 | $16.00 | $16.07 | $15.68 | 2,363 |
2016-09-06 | $16.04 | $16.04 | $15.95 | $16.02 | $15.63 | 2,002 |
2016-09-02 | $16.06 | $16.06 | $15.95 | $15.98 | $15.59 | 1,610 |
2016-09-01 | $15.97 | $15.97 | $15.88 | $15.91 | $15.52 | 1,269 |
2016-08-31 | $15.98 | $15.98 | $15.93 | $15.97 | $15.58 | 994 |
2016-08-30 | $16.10 | $16.10 | $15.97 | $15.97 | $15.58 | 1,863 |
2016-08-29 | $16.06 | $16.09 | $16.01 | $16.07 | $15.68 | 2,568 |
2016-08-26 | $16.11 | $16.11 | $15.96 | $16.01 | $15.63 | 2,266 |
2016-08-25 | $16.05 | $16.08 | $16.04 | $16.08 | $15.69 | 2,403 |
2016-08-24 | $16.20 | $16.20 | $16.00 | $16.00 | $15.61 | 2,067 |
2016-08-23 | $16.18 | $16.18 | $16.07 | $16.15 | $15.76 | 1,775 |
2016-08-22 | $15.99 | $16.11 | $15.99 | $16.08 | $15.69 | 2,988 |
2016-08-19 | $16.07 | $16.09 | $16.07 | $16.09 | $15.70 | 964 |
2016-08-18 | $16.05 | $16.08 | $16.05 | $16.06 | $15.67 | 2,321 |
2016-08-17 | $16.17 | $16.17 | $16.00 | $16.02 | $15.63 | 2,649 |
2016-08-16 | $16.16 | $16.16 | $16.13 | $16.15 | $15.76 | 3,355 |
2016-08-15 | $16.17 | $16.22 | $16.17 | $16.22 | $15.83 | 2,155 |
2016-08-12 | $16.13 | $16.15 | $16.10 | $16.13 | $15.74 | 2,041 |
2016-08-11 | $16.16 | $16.16 | $16.11 | $16.13 | $15.74 | 8,481 |
2016-08-10 | $16.06 | $16.06 | $16.03 | $16.03 | $15.64 | 675 |
2016-08-09 | $16.12 | $16.12 | $16.02 | $16.04 | $15.65 | 1,715 |
2016-08-08 | $16.10 | $16.10 | $16.01 | $16.07 | $15.68 | 3,455 |
2016-08-05 | $16.03 | $16.09 | $16.03 | $16.07 | $15.68 | 1,293 |
2016-08-04 | $15.94 | $15.94 | $15.89 | $15.89 | $15.51 | 587 |
2016-08-03 | $15.75 | $15.90 | $15.71 | $15.90 | $15.52 | 2,107 |
2016-08-02 | $16.12 | $16.12 | $15.85 | $15.86 | $15.48 | 3,188 |
2016-08-01 | $16.10 | $16.15 | $16.04 | $16.06 | $15.67 | 2,053 |
2016-07-29 | $16.00 | $16.05 | $16.00 | $16.05 | $15.66 | 516 |
2016-07-28 | $15.96 | $16.01 | $15.93 | $16.01 | $15.62 | 1,714 |
2016-07-27 | $15.99 | $16.03 | $15.91 | $15.96 | $15.57 | 2,182 |
2016-07-26 | $16.16 | $16.16 | $16.04 | $16.06 | $15.67 | 1,455 |
2016-07-25 | $16.02 | $16.07 | $16.02 | $16.07 | $15.68 | 2,268 |
2016-07-22 | $15.90 | $16.02 | $15.90 | $16.02 | $15.63 | 1,224 |
2016-07-21 | $16.00 | $16.05 | $15.93 | $15.93 | $15.54 | 3,577 |
2016-07-20 | $15.92 | $15.99 | $15.92 | $15.99 | $15.60 | 1,495 |
2016-07-19 | $15.86 | $15.90 | $15.86 | $15.90 | $15.52 | 3,545 |
2016-07-18 | $15.94 | $15.97 | $15.86 | $15.96 | $15.58 | 4,475 |
2016-07-15 | $15.90 | $15.91 | $15.89 | $15.89 | $15.51 | 2,965 |
2016-07-14 | $16.06 | $16.06 | $15.94 | $15.98 | $15.59 | 1,111 |
2016-07-13 | $15.91 | $15.91 | $15.91 | $15.91 | $15.53 | 204 |
2016-07-12 | $15.94 | $15.94 | $15.87 | $15.92 | $15.53 | 13,600 |
2016-07-11 | $15.80 | $15.83 | $15.75 | $15.83 | $15.45 | 4,204 |
2016-07-08 | $15.57 | $15.72 | $15.57 | $15.72 | $15.34 | 6,832 |
2016-07-07 | $15.37 | $15.37 | $15.37 | $15.37 | $14.99 | 167 |
2016-07-06 | $15.25 | $15.31 | $15.25 | $15.31 | $14.94 | 385 |
2016-07-05 | $15.16 | $15.20 | $15.16 | $15.19 | $14.82 | 1,015 |
2016-07-01 | $15.18 | $15.18 | $15.18 | $15.18 | $14.81 | 321 |
2016-06-30 | $15.15 | $15.18 | $15.13 | $15.18 | $14.81 | 3,021 |
2016-06-29 | $15.03 | $15.03 | $15.03 | $15.03 | $14.67 | 290 |
2016-06-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.39 | 525 |
2016-06-27 | $14.74 | $14.74 | $14.40 | $14.48 | $14.13 | 6,594 |
2016-06-24 | $14.96 | $14.97 | $14.79 | $14.85 | $14.49 | 4,731 |
2016-06-23 | $15.28 | $15.29 | $15.19 | $15.29 | $14.92 | 2,326 |
2016-06-22 | $15.14 | $15.19 | $15.14 | $15.16 | $14.79 | 1,666 |
2016-06-21 | $15.16 | $15.16 | $15.16 | $15.16 | $14.79 | 730 |
2016-06-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.77 | 153 |
2016-06-17 | $15.04 | $15.04 | $15.01 | $15.01 | $14.65 | 684 |
2016-06-16 | $14.94 | $14.98 | $14.94 | $14.98 | $14.62 | 1,269 |
2016-06-15 | $15.10 | $15.16 | $15.08 | $15.10 | $14.73 | 3,371 |
2016-06-14 | $14.95 | $14.96 | $14.95 | $14.96 | $14.60 | 504 |
2016-06-13 | $15.16 | $15.16 | $15.04 | $15.04 | $14.68 | 2,257 |
2016-06-10 | $15.00 | $15.00 | $14.88 | $14.93 | $14.57 | 754 |
2016-06-09 | $15.08 | $15.11 | $15.04 | $15.11 | $14.74 | 4,829 |
2016-06-08 | $15.14 | $15.14 | $15.05 | $15.07 | $14.71 | 625 |
2016-06-07 | $15.13 | $15.18 | $15.08 | $15.18 | $14.81 | 903 |
2016-06-06 | $15.12 | $15.12 | $15.01 | $15.03 | $14.67 | 10,764 |
2016-06-03 | $15.00 | $15.05 | $14.95 | $15.05 | $14.69 | 4,070 |
2016-06-02 | $15.08 | $15.13 | $15.02 | $15.12 | $14.75 | 23,495 |
2016-06-01 | $15.00 | $15.07 | $15.00 | $15.06 | $14.70 | 4,755 |
2016-05-31 | $15.08 | $15.10 | $15.02 | $15.07 | $14.71 | 3,164 |
2016-05-27 | $15.03 | $15.06 | $15.00 | $15.00 | $14.64 | 1,593 |
2016-05-26 | $14.97 | $14.98 | $14.97 | $14.98 | $14.62 | 942 |
2016-05-25 | $14.94 | $14.94 | $14.88 | $14.94 | $14.58 | 3,189 |
2016-05-24 | $14.76 | $14.91 | $14.76 | $14.90 | $14.54 | 3,252 |
2016-05-23 | $14.75 | $14.77 | $14.73 | $14.74 | $14.38 | 4,940 |
2016-05-20 | $14.50 | $14.71 | $14.50 | $14.67 | $14.32 | 2,939 |
2016-05-19 | $14.45 | $14.51 | $14.45 | $14.50 | $14.15 | 2,797 |
2016-05-18 | $14.60 | $14.70 | $14.54 | $14.58 | $14.23 | 3,382 |
2016-05-17 | $14.77 | $14.79 | $14.70 | $14.70 | $14.34 | 5,140 |
2016-05-16 | $14.78 | $14.83 | $14.71 | $14.83 | $14.47 | 6,318 |
2016-05-13 | $14.83 | $14.85 | $14.73 | $14.76 | $14.40 | 8,720 |
2016-05-12 | $14.95 | $14.95 | $14.72 | $14.83 | $14.47 | 13,124 |
2016-05-11 | $15.12 | $15.12 | $14.85 | $14.87 | $14.51 | 32,107 |
2016-05-10 | $15.07 | $15.17 | $15.01 | $15.16 | $14.79 | 51,225 |
2016-05-09 | $14.92 | $15.04 | $14.92 | $15.00 | $14.64 | 19,171 |
2016-05-06 | $14.84 | $14.90 | $14.75 | $14.89 | $14.53 | 2,909 |
Global X Millennial Consumer ETF (MILN) News Headlines
Recent Global X Millennial Consumer ETF (MILN) News
Similar Companies to Global X Millennial Consumer ETF (MILN) 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 | -- | -- | -- |