Global X U.S. Infrastructure Development ETF (PAVE) Exchange: BATS
Data as of May 9, 2025
$37.61 ($-0.95) -2.46%
Global X U.S. Infrastructure Development ETF - Daily Information
Click for more stock information on Global X U.S. Infrastructure Development ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $38.43 |
Previous Close | $37.61 |
High | $38.52 |
Low | $37.47 |
Adjusted Open | $38.43 |
Previous Adjusted Close | $37.61 |
Adjusted High | $38.52 |
Adjusted Low | $37.47 |
About Global X U.S. Infrastructure Development ETF (PAVE)
The Fund invests at least 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 domestic infrastructure development, including companies involved in construction and engineering; production of infrastructure raw materials, composites and products; industrial transportation; and producers/distributors of heavy construction equipment (collectively, "U.S. Infrastructure Development Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). 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 $300 million and a minimum average daily turnover for the last 6 months greater than or equal to $1 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index only includes companies listed in the United States. From the eligible universe, the Index Provider identifies U.S. Infrastructure Development Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As part of the theme identification process, the Index Provider analyzes industry reports, investment research and spending trends related to infrastructure development in order to establish the themes that are expected to provide the most exposure to increased investment in U.S. infrastructure. As of January 31, 2020, the Index Provider has identified the following four U.S. infrastructure development themes: (1) Construction and Engineering Services, (2) Raw Materials and Composites, (3) Products and Equipment, (4) Industrial Transportation (collectively, "U.S. Infrastructure Development Themes"). In the second step of the process, companies are analyzed based on two primary criteria: revenue exposure and primary business operations. A company is eligible for inclusion in the Underlying Index if (i) it derives a significant portion of its revenue from the U.S. Infrastructure Development Themes, or (ii) it has stated its primary business to be in products and services focused on the U.S. Infrastructure Development Themes, as determined by the Index Provider. Furthermore, only companies that generate greater than 50% of revenues from the United States as of the index selection date, as determined by the Index Provider, are eligible for inclusion in the Underlying Index. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide exposure to U.S. infrastructure development. The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. At the annual rebalance, a capping methodology is applied to reduce concentration in individual securities and increase diversification of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include industrials and materials companies. 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 industrials and materials sectors.
Invest in Global X U.S. Infrastructure Development ETF (PAVE)
Historical Stock Data for Global X U.S. Infrastructure Development ETF (PAVE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $38.43 | $38.52 | $37.47 | $37.61 | $37.61 | 999,955 |
2025-03-27 | $38.78 | $38.88 | $38.32 | $38.56 | $38.56 | 814,757 |
2025-03-26 | $39.30 | $39.50 | $38.77 | $38.87 | $38.87 | 853,886 |
2025-03-25 | $39.33 | $39.50 | $39.10 | $39.34 | $39.34 | 630,721 |
2025-03-24 | $38.83 | $39.36 | $38.72 | $39.29 | $39.29 | 666,896 |
2025-03-21 | $38.25 | $38.31 | $37.85 | $38.25 | $38.25 | 690,913 |
2025-03-20 | $38.62 | $39.09 | $38.48 | $38.71 | $38.71 | 943,729 |
2025-03-19 | $38.54 | $39.20 | $38.40 | $38.95 | $38.95 | 1,997,392 |
2025-03-18 | $38.48 | $38.58 | $38.19 | $38.45 | $38.45 | 1,102,022 |
2025-03-17 | $38.19 | $38.91 | $38.16 | $38.69 | $38.69 | 894,507 |
2025-03-14 | $37.74 | $38.38 | $37.66 | $38.33 | $38.33 | 1,034,992 |
2025-03-13 | $37.88 | $38.00 | $37.16 | $37.31 | $37.31 | 3,306,053 |
2025-03-12 | $38.25 | $38.42 | $37.63 | $37.94 | $37.94 | 1,452,924 |
2025-03-11 | $37.93 | $38.36 | $37.56 | $37.83 | $37.83 | 1,789,266 |
2025-03-10 | $38.21 | $38.51 | $37.56 | $37.93 | $37.93 | 1,476,674 |
2025-03-07 | $38.59 | $38.98 | $37.95 | $38.84 | $38.84 | 972,312 |
2025-03-06 | $38.66 | $39.07 | $38.38 | $38.64 | $38.64 | 1,339,378 |
2025-03-05 | $38.49 | $39.19 | $38.41 | $39.11 | $39.11 | 1,393,732 |
2025-03-04 | $38.66 | $39.03 | $37.71 | $38.28 | $38.28 | 2,521,674 |
2025-03-03 | $40.39 | $40.58 | $38.91 | $39.12 | $39.12 | 1,649,456 |
2025-02-28 | $39.81 | $40.21 | $39.55 | $40.21 | $40.21 | 1,364,622 |
2025-02-27 | $40.21 | $40.51 | $39.72 | $39.73 | $39.73 | 1,240,537 |
2025-02-26 | $40.24 | $40.67 | $40.07 | $40.18 | $40.18 | 713,018 |
2025-02-25 | $39.86 | $40.21 | $39.38 | $39.97 | $39.97 | 1,988,878 |
2025-02-24 | $40.65 | $40.65 | $39.97 | $40.04 | $40.04 | 1,209,077 |
2025-02-21 | $41.84 | $41.85 | $40.31 | $40.45 | $40.45 | 1,354,772 |
2025-02-20 | $42.10 | $42.14 | $41.31 | $41.62 | $41.62 | 902,337 |
2025-02-19 | $42.06 | $42.17 | $41.88 | $42.06 | $42.06 | 1,042,035 |
2025-02-18 | $42.19 | $42.40 | $41.95 | $42.34 | $42.34 | 1,371,949 |
2025-02-14 | $41.94 | $42.10 | $41.81 | $41.92 | $41.92 | 3,801,970 |
2025-02-13 | $41.66 | $41.84 | $41.43 | $41.79 | $41.79 | 880,293 |
2025-02-12 | $41.48 | $41.79 | $41.18 | $41.54 | $41.54 | 1,098,044 |
2025-02-11 | $41.93 | $42.21 | $41.87 | $42.10 | $42.10 | 1,084,996 |
2025-02-10 | $42.14 | $42.23 | $41.86 | $42.12 | $42.12 | 764,181 |
2025-02-07 | $42.23 | $42.44 | $41.58 | $41.71 | $41.71 | 2,452,314 |
2025-02-06 | $42.06 | $42.19 | $41.76 | $42.10 | $42.10 | 885,328 |
2025-02-05 | $41.79 | $41.96 | $41.49 | $41.83 | $41.83 | 885,723 |
2025-02-04 | $41.77 | $41.94 | $41.58 | $41.70 | $41.70 | 1,054,762 |
2025-02-03 | $41.51 | $42.01 | $41.12 | $41.67 | $41.67 | 3,011,047 |
2025-01-31 | $42.73 | $42.80 | $42.22 | $42.29 | $42.29 | 2,299,670 |
2025-01-30 | $42.40 | $42.78 | $42.26 | $42.63 | $42.63 | 1,029,521 |
2025-01-29 | $42.08 | $42.50 | $41.95 | $42.06 | $42.06 | 895,906 |
2025-01-28 | $42.25 | $42.31 | $41.67 | $42.03 | $42.03 | 1,328,807 |
2025-01-27 | $42.91 | $42.91 | $41.86 | $42.04 | $42.04 | 1,787,207 |
2025-01-24 | $43.87 | $43.89 | $43.52 | $43.69 | $43.69 | 1,349,042 |
2025-01-23 | $43.71 | $43.92 | $43.47 | $43.81 | $43.81 | 1,235,556 |
2025-01-22 | $43.99 | $44.05 | $43.68 | $43.70 | $43.70 | 1,762,142 |
2025-01-21 | $43.38 | $43.83 | $43.33 | $43.82 | $43.82 | 2,080,255 |
2025-01-17 | $42.94 | $43.20 | $42.73 | $42.89 | $42.89 | 1,462,714 |
2025-01-16 | $42.26 | $42.59 | $42.04 | $42.54 | $42.54 | 1,056,847 |
2025-01-15 | $42.37 | $42.50 | $41.97 | $42.10 | $42.10 | 4,220,023 |
2025-01-14 | $41.03 | $41.52 | $41.01 | $41.45 | $41.45 | 1,214,308 |
2025-01-13 | $39.78 | $40.59 | $39.66 | $40.58 | $40.58 | 1,671,883 |
2025-01-10 | $40.21 | $40.24 | $39.87 | $40.06 | $40.06 | 1,941,161 |
2025-01-08 | $40.36 | $40.62 | $39.96 | $40.61 | $40.61 | 1,251,228 |
2025-01-07 | $41.08 | $41.10 | $40.32 | $40.53 | $40.53 | 2,913,581 |
2025-01-06 | $41.14 | $41.43 | $40.86 | $40.94 | $40.94 | 3,673,528 |
2025-01-03 | $40.46 | $40.87 | $40.25 | $40.81 | $40.81 | 1,901,488 |
2025-01-02 | $40.76 | $40.91 | $40.04 | $40.25 | $40.25 | 3,263,040 |
2024-12-31 | $40.62 | $40.71 | $40.33 | $40.41 | $40.41 | 3,806,535 |
2024-12-30 | $40.48 | $40.64 | $39.98 | $40.42 | $40.42 | 2,172,209 |
2024-12-27 | $41.18 | $41.44 | $40.67 | $40.96 | $40.82 | 1,082,519 |
2024-12-26 | $41.26 | $41.50 | $41.10 | $41.45 | $41.31 | 1,248,016 |
2024-12-24 | $41.14 | $41.42 | $40.96 | $41.37 | $41.23 | 390,074 |
2024-12-23 | $41.00 | $41.13 | $40.71 | $41.08 | $40.94 | 1,461,885 |
2024-12-20 | $40.49 | $41.44 | $40.42 | $41.08 | $40.94 | 1,057,865 |
2024-12-19 | $41.28 | $41.52 | $40.68 | $40.75 | $40.61 | 1,295,913 |
2024-12-18 | $42.53 | $42.66 | $40.85 | $40.88 | $40.74 | 1,288,799 |
2024-12-17 | $42.85 | $42.87 | $42.34 | $42.44 | $42.29 | 839,646 |
2024-12-16 | $43.16 | $43.34 | $42.97 | $43.07 | $42.92 | 804,062 |
2024-12-13 | $43.66 | $43.66 | $43.06 | $43.17 | $43.02 | 1,382,073 |
2024-12-12 | $43.92 | $44.00 | $43.53 | $43.54 | $43.39 | 2,043,703 |
2024-12-11 | $44.11 | $44.17 | $43.85 | $43.97 | $43.82 | 1,103,061 |
2024-12-10 | $44.14 | $44.19 | $43.62 | $43.76 | $43.61 | 1,677,832 |
2024-12-09 | $44.91 | $44.98 | $44.20 | $44.24 | $44.09 | 1,151,936 |
2024-12-06 | $45.22 | $45.28 | $44.65 | $44.77 | $44.62 | 1,045,214 |
2024-12-05 | $45.35 | $45.41 | $44.94 | $45.05 | $44.90 | 4,204,270 |
2024-12-04 | $45.52 | $45.52 | $45.05 | $45.37 | $45.21 | 1,133,654 |
2024-12-03 | $45.68 | $45.68 | $45.17 | $45.46 | $45.30 | 1,099,650 |
2024-12-02 | $45.82 | $45.95 | $45.42 | $45.58 | $45.42 | 922,334 |
2024-11-29 | $45.76 | $46.06 | $45.71 | $45.73 | $45.57 | 463,171 |
2024-11-27 | $46.07 | $46.18 | $45.49 | $45.59 | $45.43 | 1,420,993 |
2024-11-26 | $45.93 | $45.99 | $45.53 | $45.83 | $45.67 | 1,351,241 |
2024-11-25 | $45.76 | $46.16 | $45.69 | $45.95 | $45.79 | 2,109,647 |
2024-11-22 | $45.00 | $45.43 | $44.95 | $45.38 | $45.22 | 1,158,979 |
2024-11-21 | $44.25 | $45.01 | $44.07 | $44.81 | $44.66 | 1,351,889 |
2024-11-20 | $44.21 | $44.21 | $43.67 | $44.04 | $43.89 | 1,402,482 |
2024-11-19 | $43.54 | $44.14 | $43.48 | $44.06 | $43.91 | 1,038,988 |
2024-11-18 | $43.93 | $44.23 | $43.77 | $44.03 | $43.88 | 750,859 |
2024-11-15 | $43.98 | $44.18 | $43.68 | $43.81 | $43.81 | 3,911,920 |
2024-11-14 | $44.75 | $44.84 | $43.96 | $44.09 | $44.09 | 1,080,330 |
2024-11-13 | $45.02 | $45.21 | $44.71 | $44.76 | $44.76 | 1,591,849 |
2024-11-12 | $45.37 | $45.39 | $44.65 | $44.80 | $44.80 | 5,257,450 |
2024-11-11 | $45.48 | $45.65 | $45.36 | $45.47 | $45.47 | 1,096,243 |
2024-11-08 | $44.91 | $45.24 | $44.72 | $45.09 | $45.09 | 1,037,302 |
2024-11-07 | $45.22 | $45.29 | $44.77 | $44.89 | $44.89 | 1,779,794 |
2024-11-06 | $44.45 | $45.26 | $44.15 | $45.22 | $45.22 | 2,494,694 |
2024-11-05 | $41.40 | $42.36 | $41.21 | $42.36 | $42.36 | 889,087 |
2024-11-04 | $41.21 | $41.64 | $41.16 | $41.25 | $41.25 | 696,900 |
2024-11-01 | $41.40 | $41.67 | $41.23 | $41.29 | $41.29 | 1,373,053 |
2024-10-31 | $41.26 | $41.46 | $41.00 | $41.12 | $41.12 | 841,461 |
2024-10-30 | $41.44 | $41.87 | $41.30 | $41.50 | $41.50 | 433,723 |
2024-10-29 | $41.54 | $41.61 | $41.15 | $41.50 | $41.50 | 1,043,724 |
2024-10-28 | $41.55 | $41.85 | $41.47 | $41.76 | $41.76 | 701,949 |
2024-10-25 | $41.70 | $41.72 | $41.07 | $41.21 | $41.21 | 636,246 |
2024-10-24 | $41.51 | $41.55 | $41.19 | $41.45 | $41.45 | 589,742 |
2024-10-23 | $41.70 | $41.82 | $41.18 | $41.51 | $41.51 | 1,010,826 |
2024-10-22 | $42.15 | $42.15 | $41.57 | $41.75 | $41.75 | 1,421,169 |
2024-10-21 | $42.49 | $42.53 | $42.02 | $42.23 | $42.23 | 1,372,593 |
2024-10-18 | $42.43 | $42.51 | $42.23 | $42.49 | $42.49 | 462,691 |
2024-10-17 | $42.39 | $42.52 | $42.25 | $42.38 | $42.38 | 596,639 |
2024-10-16 | $42.12 | $42.50 | $42.09 | $42.36 | $42.36 | 649,608 |
2024-10-15 | $42.16 | $42.38 | $41.88 | $41.92 | $41.92 | 637,933 |
2024-10-14 | $41.83 | $42.18 | $41.70 | $42.16 | $42.16 | 653,530 |
2024-10-11 | $41.15 | $41.88 | $41.15 | $41.86 | $41.86 | 694,907 |
2024-10-10 | $41.13 | $41.18 | $40.78 | $41.08 | $41.08 | 1,173,181 |
2024-10-09 | $40.95 | $41.40 | $40.90 | $41.33 | $41.33 | 687,094 |
2024-10-08 | $41.04 | $41.15 | $40.75 | $40.92 | $40.92 | 648,932 |
2024-10-07 | $40.83 | $41.15 | $40.67 | $41.03 | $41.03 | 644,107 |
2024-10-04 | $41.19 | $41.26 | $40.65 | $41.02 | $41.02 | 847,266 |
2024-10-03 | $40.73 | $40.83 | $40.49 | $40.67 | $40.67 | 559,237 |
2024-10-02 | $40.86 | $41.12 | $40.69 | $40.89 | $40.89 | 613,327 |
2024-10-01 | $41.14 | $41.20 | $40.57 | $40.96 | $40.96 | 1,079,303 |
2024-09-30 | $40.91 | $41.17 | $40.66 | $41.16 | $41.16 | 1,057,207 |
2024-09-27 | $41.08 | $41.41 | $40.84 | $40.99 | $40.99 | 939,399 |
2024-09-26 | $40.93 | $41.26 | $40.76 | $40.85 | $40.85 | 698,504 |
2024-09-25 | $40.80 | $40.87 | $40.40 | $40.46 | $40.46 | 1,364,504 |
2024-09-24 | $40.71 | $40.88 | $40.53 | $40.69 | $40.69 | 586,158 |
2024-09-23 | $40.57 | $40.81 | $40.34 | $40.58 | $40.58 | 628,627 |
2024-09-20 | $40.64 | $40.66 | $40.26 | $40.48 | $40.48 | 1,760,065 |
2024-09-19 | $40.45 | $40.78 | $40.01 | $40.74 | $40.74 | 1,115,037 |
2024-09-18 | $39.59 | $40.29 | $39.43 | $39.56 | $39.56 | 992,263 |
2024-09-17 | $39.18 | $39.66 | $39.18 | $39.53 | $39.53 | 807,652 |
2024-09-16 | $38.89 | $39.20 | $38.81 | $39.09 | $39.09 | 699,008 |
2024-09-13 | $38.50 | $38.99 | $38.36 | $38.76 | $38.76 | 763,085 |
2024-09-12 | $37.80 | $38.26 | $37.62 | $38.22 | $38.22 | 1,592,117 |
2024-09-11 | $37.37 | $37.77 | $36.59 | $37.72 | $37.72 | 923,018 |
2024-09-10 | $37.47 | $37.61 | $37.14 | $37.46 | $37.46 | 2,443,353 |
2024-09-09 | $37.34 | $37.63 | $37.21 | $37.40 | $37.40 | 1,962,807 |
2024-09-06 | $37.43 | $37.76 | $36.89 | $37.00 | $37.00 | 835,368 |
2024-09-05 | $37.75 | $37.82 | $37.09 | $37.35 | $37.35 | 1,279,416 |
2024-09-04 | $37.83 | $38.03 | $37.53 | $37.71 | $37.71 | 581,554 |
2024-09-03 | $39.14 | $39.20 | $37.80 | $37.94 | $37.94 | 876,938 |
2024-08-30 | $39.13 | $39.43 | $38.79 | $39.42 | $39.42 | 492,480 |
2024-08-29 | $38.92 | $39.37 | $38.58 | $38.92 | $38.92 | 1,379,684 |
2024-08-28 | $38.85 | $38.94 | $38.50 | $38.63 | $38.63 | 1,655,343 |
2024-08-27 | $39.03 | $39.05 | $38.75 | $38.88 | $38.88 | 492,407 |
2024-08-26 | $39.47 | $39.62 | $39.12 | $39.18 | $39.18 | 675,548 |
2024-08-23 | $38.54 | $39.33 | $38.54 | $39.24 | $39.24 | 820,059 |
2024-08-22 | $38.59 | $38.73 | $38.29 | $38.40 | $38.40 | 646,027 |
2024-08-21 | $38.28 | $38.63 | $38.18 | $38.55 | $38.55 | 692,628 |
2024-08-20 | $38.33 | $38.40 | $37.97 | $38.12 | $38.12 | 507,370 |
2024-08-19 | $38.07 | $38.33 | $38.04 | $38.31 | $38.31 | 444,946 |
2024-08-16 | $38.13 | $38.33 | $37.93 | $38.08 | $38.08 | 591,049 |
2024-08-15 | $38.09 | $38.43 | $37.92 | $38.23 | $38.23 | 572,862 |
2024-08-14 | $37.67 | $37.74 | $37.37 | $37.58 | $37.58 | 657,412 |
2024-08-13 | $37.27 | $37.63 | $36.97 | $37.55 | $37.55 | 729,679 |
2024-08-12 | $37.40 | $37.44 | $36.95 | $37.06 | $37.06 | 671,567 |
2024-08-09 | $37.46 | $37.53 | $37.00 | $37.34 | $37.34 | 688,025 |
2024-08-08 | $36.84 | $37.52 | $36.84 | $37.42 | $37.42 | 1,548,555 |
2024-08-07 | $37.44 | $37.75 | $36.48 | $36.51 | $36.51 | 928,319 |
2024-08-06 | $36.73 | $37.53 | $36.41 | $36.99 | $36.99 | 1,578,241 |
2024-08-05 | $36.16 | $37.10 | $35.72 | $36.59 | $36.59 | 3,740,031 |
2024-08-02 | $38.05 | $38.06 | $37.08 | $37.42 | $37.42 | 3,153,809 |
2024-08-01 | $39.94 | $40.17 | $38.47 | $38.81 | $38.81 | 3,447,727 |
2024-07-31 | $39.79 | $40.56 | $39.65 | $39.96 | $39.96 | 2,018,547 |
2024-07-30 | $39.41 | $39.77 | $39.10 | $39.32 | $39.32 | 895,470 |
2024-07-29 | $39.47 | $39.56 | $39.09 | $39.24 | $39.24 | 882,584 |
2024-07-26 | $38.94 | $39.55 | $38.94 | $39.34 | $39.34 | 1,131,571 |
2024-07-25 | $38.15 | $39.11 | $37.99 | $38.49 | $38.49 | 1,728,084 |
2024-07-24 | $39.07 | $39.11 | $37.88 | $37.91 | $37.91 | 810,911 |
2024-07-23 | $38.93 | $39.37 | $38.87 | $39.25 | $39.25 | 875,624 |
2024-07-22 | $38.71 | $39.07 | $38.33 | $39.05 | $39.05 | 724,403 |
2024-07-19 | $38.70 | $38.82 | $38.31 | $38.42 | $38.42 | 627,107 |
2024-07-18 | $38.95 | $39.58 | $38.58 | $38.72 | $38.72 | 2,410,888 |
2024-07-17 | $39.56 | $39.74 | $38.96 | $38.97 | $38.97 | 1,360,041 |
2024-07-16 | $38.87 | $39.88 | $38.81 | $39.83 | $39.83 | 1,510,989 |
2024-07-15 | $38.43 | $38.99 | $38.34 | $38.66 | $38.66 | 858,389 |
2024-07-12 | $38.25 | $38.58 | $38.12 | $38.27 | $38.27 | 1,077,870 |
2024-07-11 | $37.19 | $37.94 | $37.15 | $37.85 | $37.85 | 1,065,521 |
2024-07-10 | $36.55 | $36.97 | $36.45 | $36.95 | $36.95 | 643,399 |
2024-07-09 | $36.63 | $36.67 | $36.38 | $36.39 | $36.39 | 1,120,182 |
2024-07-08 | $36.68 | $36.94 | $36.62 | $36.70 | $36.70 | 1,394,634 |
2024-07-05 | $36.88 | $36.90 | $36.32 | $36.60 | $36.60 | 944,331 |
2024-07-03 | $36.71 | $36.99 | $36.61 | $36.92 | $36.92 | 554,338 |
2024-07-02 | $36.33 | $36.63 | $36.28 | $36.61 | $36.61 | 1,203,570 |
2024-07-01 | $37.07 | $37.21 | $36.36 | $36.39 | $36.39 | 1,539,010 |
2024-06-28 | $37.10 | $37.45 | $36.77 | $37.02 | $37.02 | 1,512,678 |
2024-06-27 | $36.85 | $37.00 | $36.77 | $36.94 | $36.94 | 816,757 |
2024-06-26 | $36.91 | $36.94 | $36.68 | $36.91 | $36.83 | 744,823 |
2024-06-25 | $37.48 | $37.48 | $36.77 | $37.05 | $36.97 | 1,074,119 |
2024-06-24 | $37.45 | $37.81 | $37.37 | $37.51 | $37.43 | 679,391 |
2024-06-21 | $37.48 | $37.48 | $36.91 | $37.42 | $37.42 | 1,028,094 |
2024-06-20 | $37.71 | $37.80 | $37.29 | $37.45 | $37.45 | 1,389,437 |
2024-06-18 | $37.58 | $37.75 | $37.35 | $37.74 | $37.74 | 807,033 |
2024-06-17 | $36.97 | $37.59 | $36.92 | $37.52 | $37.52 | 1,289,912 |
2024-06-14 | $37.36 | $37.36 | $36.66 | $37.10 | $37.10 | 1,060,909 |
2024-06-13 | $37.72 | $37.77 | $37.30 | $37.70 | $37.70 | 791,026 |
2024-06-12 | $37.88 | $38.24 | $37.66 | $37.78 | $37.78 | 2,626,525 |
2024-06-11 | $37.28 | $37.28 | $36.96 | $37.21 | $37.21 | 1,140,677 |
2024-06-10 | $37.19 | $37.50 | $37.12 | $37.48 | $37.48 | 884,507 |
2024-06-07 | $37.27 | $37.58 | $37.13 | $37.31 | $37.31 | 952,150 |
2024-06-06 | $37.81 | $37.85 | $37.28 | $37.45 | $37.45 | 993,620 |
2024-06-05 | $37.56 | $37.88 | $37.36 | $37.85 | $37.85 | 883,664 |
2024-06-04 | $37.86 | $37.86 | $37.21 | $37.39 | $37.39 | 1,356,371 |
2024-06-03 | $38.90 | $38.93 | $37.63 | $38.01 | $38.01 | 1,724,586 |
2024-05-31 | $38.60 | $38.74 | $37.98 | $38.70 | $38.70 | 1,261,303 |
2024-05-30 | $38.15 | $38.52 | $38.12 | $38.42 | $38.42 | 2,623,715 |
2024-05-29 | $38.26 | $38.35 | $38.06 | $38.07 | $38.07 | 2,502,066 |
2024-05-28 | $39.16 | $39.23 | $38.50 | $38.61 | $38.61 | 2,935,010 |
2024-05-24 | $38.96 | $39.14 | $38.81 | $39.11 | $39.11 | 734,215 |
2024-05-23 | $39.29 | $39.31 | $38.67 | $38.76 | $38.76 | 1,144,143 |
2024-05-22 | $39.21 | $39.35 | $38.92 | $39.15 | $39.15 | 740,923 |
2024-05-21 | $39.09 | $39.29 | $38.99 | $39.27 | $39.27 | 672,142 |
2024-05-20 | $39.00 | $39.37 | $39.00 | $39.23 | $39.23 | 1,166,440 |
2024-05-17 | $38.97 | $39.13 | $38.86 | $38.98 | $38.98 | 1,179,320 |
2024-05-16 | $39.57 | $39.65 | $38.95 | $38.95 | $38.95 | 1,637,311 |
2024-05-15 | $39.47 | $39.70 | $39.45 | $39.67 | $39.67 | 981,107 |
2024-05-14 | $39.31 | $39.38 | $39.04 | $39.20 | $39.20 | 758,431 |
2024-05-13 | $39.59 | $39.62 | $39.12 | $39.15 | $39.15 | 1,007,528 |
2024-05-10 | $39.48 | $39.51 | $39.24 | $39.38 | $39.38 | 748,404 |
2024-05-09 | $38.90 | $39.31 | $38.81 | $39.31 | $39.31 | 2,141,264 |
2024-05-08 | $38.54 | $38.84 | $38.45 | $38.83 | $38.83 | 1,644,294 |
2024-05-07 | $38.75 | $38.86 | $38.62 | $38.64 | $38.64 | 2,244,425 |
2024-05-06 | $38.59 | $38.81 | $38.48 | $38.74 | $38.74 | 831,469 |
2024-05-03 | $38.39 | $38.50 | $38.12 | $38.29 | $38.29 | 797,761 |
2024-05-02 | $37.65 | $37.98 | $37.27 | $37.93 | $37.93 | 1,353,073 |
2024-05-01 | $37.51 | $38.04 | $37.23 | $37.40 | $37.40 | 1,140,988 |
2024-04-30 | $38.14 | $38.31 | $37.46 | $37.49 | $37.49 | 913,144 |
2024-04-29 | $38.25 | $38.38 | $38.10 | $38.31 | $38.31 | 625,230 |
2024-04-26 | $37.92 | $38.24 | $37.83 | $38.13 | $38.13 | 775,318 |
2024-04-25 | $37.35 | $37.86 | $37.01 | $37.76 | $37.76 | 5,393,313 |
2024-04-24 | $37.83 | $38.16 | $37.37 | $37.66 | $37.66 | 1,543,586 |
2024-04-23 | $37.53 | $38.02 | $37.49 | $37.89 | $37.89 | 3,245,509 |
2024-04-22 | $37.50 | $37.81 | $37.22 | $37.54 | $37.54 | 877,933 |
2024-04-19 | $37.38 | $37.68 | $37.08 | $37.29 | $37.29 | 1,302,041 |
2024-04-18 | $37.70 | $37.91 | $37.28 | $37.36 | $37.36 | 1,892,653 |
2024-04-17 | $38.09 | $38.12 | $37.32 | $37.44 | $37.44 | 1,689,117 |
2024-04-16 | $37.91 | $38.00 | $37.53 | $37.84 | $37.84 | 1,369,977 |
2024-04-15 | $38.86 | $38.99 | $37.96 | $38.10 | $38.10 | 1,522,689 |
2024-04-12 | $38.64 | $38.78 | $38.20 | $38.36 | $38.36 | 1,058,621 |
2024-04-11 | $38.89 | $39.00 | $38.56 | $38.83 | $38.83 | 1,697,408 |
2024-04-10 | $38.75 | $39.14 | $38.50 | $38.81 | $38.81 | 1,327,085 |
2024-04-09 | $39.80 | $39.84 | $38.99 | $39.44 | $39.44 | 4,368,794 |
2024-04-08 | $39.84 | $39.93 | $39.61 | $39.65 | $39.65 | 1,000,833 |
2024-04-05 | $39.30 | $39.79 | $39.27 | $39.72 | $39.72 | 1,109,161 |
2024-04-04 | $39.95 | $40.00 | $39.03 | $39.19 | $39.19 | 1,741,777 |
2024-04-03 | $39.22 | $39.68 | $39.13 | $39.60 | $39.60 | 1,094,494 |
2024-04-02 | $39.35 | $39.40 | $38.99 | $39.21 | $39.21 | 1,294,100 |
2024-04-01 | $39.91 | $39.94 | $39.46 | $39.51 | $39.51 | 2,038,549 |
2024-03-28 | $39.83 | $39.93 | $39.67 | $39.81 | $39.81 | 2,185,031 |
2024-03-27 | $39.49 | $39.75 | $39.34 | $39.75 | $39.75 | 1,504,399 |
2024-03-26 | $39.24 | $39.32 | $39.14 | $39.16 | $39.16 | 1,773,962 |
2024-03-25 | $39.35 | $39.49 | $39.13 | $39.15 | $39.15 | 1,272,656 |
2024-03-22 | $39.54 | $39.65 | $39.33 | $39.37 | $39.37 | 2,372,336 |
2024-03-21 | $39.28 | $39.62 | $39.16 | $39.57 | $39.57 | 1,852,941 |
2024-03-20 | $38.60 | $39.16 | $38.48 | $39.04 | $39.04 | 2,206,639 |
2024-03-19 | $38.18 | $38.55 | $38.12 | $38.52 | $38.52 | 718,716 |
2024-03-18 | $38.27 | $38.46 | $38.19 | $38.21 | $38.21 | 650,617 |
2024-03-15 | $37.92 | $38.28 | $37.83 | $38.14 | $38.14 | 679,902 |
2024-03-14 | $38.33 | $38.38 | $37.73 | $38.02 | $38.02 | 641,902 |
2024-03-13 | $38.25 | $38.42 | $38.15 | $38.28 | $38.28 | 873,294 |
2024-03-12 | $38.00 | $38.26 | $37.84 | $38.24 | $38.24 | 923,343 |
2024-03-11 | $38.18 | $38.22 | $37.63 | $38.01 | $38.01 | 3,982,737 |
2024-03-08 | $38.50 | $38.73 | $38.16 | $38.28 | $38.28 | 610,092 |
2024-03-07 | $38.35 | $38.53 | $38.26 | $38.47 | $38.47 | 1,849,917 |
2024-03-06 | $37.99 | $38.20 | $37.94 | $38.01 | $38.01 | 2,179,653 |
2024-03-05 | $38.05 | $38.17 | $37.64 | $37.80 | $37.80 | 1,235,569 |
2024-03-04 | $38.02 | $38.39 | $38.02 | $38.16 | $38.16 | 1,375,275 |
2024-03-01 | $37.74 | $38.00 | $37.72 | $37.96 | $37.96 | 1,173,682 |
2024-02-29 | $37.71 | $37.80 | $37.48 | $37.72 | $37.72 | 927,836 |
2024-02-28 | $37.25 | $37.57 | $37.20 | $37.46 | $37.46 | 989,161 |
2024-02-27 | $37.34 | $37.41 | $37.17 | $37.33 | $37.33 | 915,443 |
2024-02-26 | $37.11 | $37.28 | $36.92 | $37.18 | $37.18 | 880,555 |
2024-02-23 | $36.98 | $37.16 | $36.84 | $37.09 | $37.09 | 808,014 |
2024-02-22 | $36.54 | $36.90 | $36.48 | $36.83 | $36.83 | 923,438 |
2024-02-21 | $36.13 | $36.29 | $36.02 | $36.29 | $36.29 | 683,426 |
2024-02-20 | $36.15 | $36.23 | $35.99 | $36.09 | $36.09 | 1,002,655 |
2024-02-16 | $36.51 | $36.77 | $36.40 | $36.40 | $36.40 | 740,719 |
2024-02-15 | $36.20 | $36.57 | $36.20 | $36.51 | $36.51 | 1,200,006 |
2024-02-14 | $35.73 | $36.21 | $35.72 | $36.11 | $36.11 | 1,210,374 |
2024-02-13 | $35.60 | $35.74 | $35.24 | $35.49 | $35.49 | 1,805,446 |
2024-02-12 | $36.05 | $36.46 | $36.05 | $36.29 | $36.29 | 777,184 |
2024-02-09 | $35.95 | $36.12 | $35.82 | $36.11 | $36.11 | 511,852 |
2024-02-08 | $35.68 | $35.90 | $35.63 | $35.86 | $35.86 | 684,609 |
2024-02-07 | $35.42 | $35.80 | $35.31 | $35.64 | $35.64 | 1,127,438 |
2024-02-06 | $35.00 | $35.16 | $34.92 | $35.16 | $35.16 | 948,453 |
2024-02-05 | $35.13 | $35.13 | $34.72 | $34.95 | $34.95 | 637,622 |
2024-02-02 | $34.96 | $35.54 | $34.75 | $35.36 | $35.36 | 1,007,318 |
2024-02-01 | $34.68 | $35.20 | $34.54 | $35.20 | $35.20 | 959,944 |
2024-01-31 | $34.91 | $34.94 | $34.29 | $34.32 | $34.32 | 1,162,092 |
2024-01-30 | $34.52 | $34.99 | $34.50 | $34.95 | $34.95 | 1,746,677 |
2024-01-29 | $34.16 | $34.68 | $34.11 | $34.66 | $34.66 | 558,377 |
2024-01-26 | $34.34 | $34.45 | $34.15 | $34.20 | $34.20 | 526,892 |
2024-01-25 | $34.09 | $34.32 | $33.99 | $34.30 | $34.30 | 858,214 |
2024-01-24 | $34.24 | $34.30 | $33.72 | $33.74 | $33.74 | 1,093,089 |
2024-01-23 | $34.28 | $34.39 | $33.89 | $34.03 | $34.03 | 772,609 |
2024-01-22 | $34.03 | $34.30 | $34.00 | $34.25 | $34.25 | 649,904 |
2024-01-19 | $33.67 | $33.96 | $33.42 | $33.86 | $33.86 | 932,734 |
2024-01-18 | $33.37 | $33.68 | $33.24 | $33.63 | $33.63 | 544,887 |
2024-01-17 | $33.13 | $33.35 | $33.07 | $33.20 | $33.20 | 666,934 |
2024-01-16 | $33.56 | $33.60 | $33.28 | $33.46 | $33.46 | 636,969 |
2024-01-12 | $33.74 | $33.96 | $33.51 | $33.69 | $33.69 | 487,011 |
2024-01-11 | $33.67 | $33.68 | $33.27 | $33.64 | $33.64 | 602,612 |
2024-01-10 | $33.49 | $33.70 | $33.43 | $33.66 | $33.66 | 758,426 |
2024-01-09 | $33.53 | $33.57 | $33.26 | $33.53 | $33.53 | 633,598 |
2024-01-08 | $33.37 | $33.76 | $33.21 | $33.74 | $33.74 | 693,759 |
2024-01-05 | $33.30 | $33.59 | $33.16 | $33.39 | $33.39 | 678,713 |
2024-01-04 | $33.49 | $33.68 | $33.36 | $33.36 | $33.36 | 512,581 |
2024-01-03 | $33.81 | $33.86 | $33.41 | $33.44 | $33.44 | 843,275 |
2024-01-02 | $34.18 | $34.42 | $33.97 | $34.11 | $34.11 | 551,642 |
2023-12-29 | $34.60 | $34.66 | $34.37 | $34.46 | $34.46 | 386,240 |
2023-12-28 | $34.60 | $34.68 | $34.43 | $34.62 | $34.62 | 532,500 |
2023-12-27 | $34.75 | $34.93 | $34.72 | $34.82 | $34.66 | 989,070 |
2023-12-26 | $34.52 | $34.89 | $34.51 | $34.80 | $34.64 | 1,516,846 |
2023-12-22 | $34.39 | $34.61 | $34.35 | $34.50 | $34.35 | 734,630 |
2023-12-21 | $34.09 | $34.33 | $34.05 | $34.32 | $34.17 | 708,427 |
2023-12-20 | $34.37 | $34.63 | $33.91 | $33.91 | $33.76 | 640,002 |
2023-12-19 | $34.23 | $34.48 | $34.18 | $34.45 | $34.30 | 648,694 |
2023-12-18 | $34.26 | $34.30 | $33.99 | $34.07 | $33.92 | 549,060 |
2023-12-15 | $34.06 | $34.27 | $33.92 | $34.00 | $33.85 | 591,511 |
2023-12-14 | $33.44 | $34.13 | $33.44 | $34.08 | $33.93 | 808,821 |
2023-12-13 | $32.60 | $33.22 | $32.39 | $33.15 | $33.00 | 726,964 |
2023-12-12 | $32.50 | $32.70 | $32.41 | $32.58 | $32.43 | 577,686 |
2023-12-11 | $32.17 | $32.49 | $32.09 | $32.46 | $32.31 | 483,817 |
2023-12-08 | $31.96 | $32.33 | $31.96 | $32.14 | $32.00 | 505,585 |
2023-12-07 | $31.86 | $32.02 | $31.79 | $32.01 | $31.87 | 485,709 |
2023-12-06 | $31.90 | $32.24 | $31.82 | $31.86 | $31.72 | 722,334 |
2023-12-05 | $31.96 | $32.00 | $31.74 | $31.75 | $31.61 | 528,917 |
2023-12-04 | $31.85 | $32.22 | $31.84 | $32.12 | $31.98 | 833,470 |
2023-12-01 | $31.55 | $32.16 | $31.50 | $32.08 | $31.94 | 529,350 |
2023-11-30 | $31.22 | $31.52 | $31.08 | $31.49 | $31.35 | 433,163 |
2023-11-29 | $31.10 | $31.33 | $31.10 | $31.14 | $31.00 | 1,160,584 |
2023-11-28 | $31.22 | $31.37 | $30.91 | $30.94 | $30.80 | 3,904,202 |
2023-11-27 | $31.18 | $31.36 | $31.14 | $31.31 | $31.17 | 529,466 |
2023-11-24 | $31.15 | $31.36 | $31.15 | $31.32 | $31.18 | 180,774 |
2023-11-22 | $31.21 | $31.31 | $31.05 | $31.22 | $31.08 | 465,990 |
2023-11-21 | $31.09 | $31.26 | $31.09 | $31.12 | $30.98 | 3,642,985 |
2023-11-20 | $31.15 | $31.28 | $31.02 | $31.21 | $31.07 | 582,549 |
2023-11-17 | $31.11 | $31.30 | $31.09 | $31.26 | $31.26 | 488,336 |
2023-11-16 | $31.11 | $31.31 | $30.87 | $31.00 | $31.00 | 509,968 |
2023-11-15 | $31.19 | $31.47 | $31.06 | $31.06 | $31.06 | 680,629 |
2023-11-14 | $30.70 | $31.26 | $30.70 | $31.16 | $31.16 | 1,054,740 |
2023-11-13 | $30.11 | $30.23 | $29.99 | $30.17 | $30.17 | 799,332 |
2023-11-10 | $29.87 | $30.21 | $29.74 | $30.18 | $30.18 | 533,973 |
2023-11-09 | $29.98 | $30.05 | $29.62 | $29.71 | $29.71 | 590,961 |
2023-11-08 | $29.79 | $29.96 | $29.65 | $29.78 | $29.78 | 554,201 |
2023-11-07 | $29.75 | $29.86 | $29.60 | $29.77 | $29.77 | 568,252 |
2023-11-06 | $30.15 | $30.16 | $29.84 | $29.97 | $29.97 | 643,398 |
2023-11-03 | $30.16 | $30.42 | $30.14 | $30.14 | $30.14 | 1,015,008 |
2023-11-02 | $29.42 | $29.87 | $29.42 | $29.77 | $29.77 | 877,719 |
2023-11-01 | $28.81 | $29.17 | $28.59 | $29.16 | $29.16 | 636,058 |
2023-10-31 | $28.57 | $28.85 | $28.52 | $28.80 | $28.80 | 525,486 |
2023-10-30 | $28.47 | $28.66 | $28.27 | $28.56 | $28.56 | 1,012,791 |
2023-10-27 | $28.46 | $28.54 | $28.19 | $28.26 | $28.26 | 800,262 |
2023-10-26 | $28.38 | $28.73 | $28.38 | $28.44 | $28.44 | 1,340,556 |
2023-10-25 | $28.67 | $28.67 | $28.32 | $28.33 | $28.33 | 599,678 |
2023-10-24 | $28.77 | $28.98 | $28.65 | $28.75 | $28.75 | 2,127,009 |
2023-10-23 | $28.64 | $29.02 | $28.59 | $28.60 | $28.60 | 658,851 |
2023-10-20 | $29.03 | $29.17 | $28.74 | $28.77 | $28.77 | 2,340,116 |
2023-10-19 | $29.44 | $29.75 | $29.01 | $29.08 | $29.08 | 3,003,654 |
2023-10-18 | $30.33 | $30.35 | $29.49 | $29.50 | $29.50 | 1,081,245 |
2023-10-17 | $30.23 | $30.86 | $30.13 | $30.64 | $30.64 | 2,549,062 |
2023-10-16 | $30.34 | $30.58 | $30.21 | $30.37 | $30.37 | 650,781 |
2023-10-13 | $30.58 | $30.60 | $29.84 | $29.97 | $29.97 | 1,264,209 |
2023-10-12 | $31.03 | $31.03 | $30.21 | $30.46 | $30.46 | 513,081 |
2023-10-11 | $30.78 | $30.97 | $30.68 | $30.97 | $30.97 | 461,900 |
2023-10-10 | $30.49 | $30.94 | $30.49 | $30.67 | $30.67 | 630,381 |
2023-10-09 | $30.09 | $30.47 | $30.02 | $30.39 | $30.39 | 382,607 |
2023-10-06 | $29.70 | $30.46 | $29.63 | $30.25 | $30.25 | 590,514 |
2023-10-05 | $29.95 | $30.04 | $29.70 | $29.82 | $29.82 | 980,985 |
2023-10-04 | $29.76 | $30.01 | $29.50 | $29.96 | $29.96 | 523,832 |
2023-10-03 | $29.76 | $30.03 | $29.50 | $29.66 | $29.66 | 630,731 |
2023-10-02 | $30.24 | $30.39 | $29.79 | $29.94 | $29.94 | 615,569 |
2023-09-29 | $30.88 | $30.88 | $30.32 | $30.38 | $30.38 | 1,065,534 |
2023-09-28 | $30.34 | $30.84 | $30.34 | $30.56 | $30.56 | 632,622 |
2023-09-27 | $30.08 | $30.42 | $30.05 | $30.32 | $30.32 | 505,761 |
2023-09-26 | $30.22 | $30.35 | $29.89 | $29.91 | $29.91 | 1,203,937 |
2023-09-25 | $30.06 | $30.44 | $30.01 | $30.38 | $30.38 | 647,644 |
2023-09-22 | $30.14 | $30.35 | $30.08 | $30.17 | $30.17 | 614,285 |
2023-09-21 | $30.56 | $30.57 | $30.10 | $30.10 | $30.10 | 597,477 |
2023-09-20 | $31.15 | $31.31 | $30.72 | $30.74 | $30.74 | 437,979 |
2023-09-19 | $31.04 | $31.15 | $30.69 | $30.92 | $30.92 | 428,481 |
2023-09-18 | $30.97 | $31.23 | $30.90 | $31.04 | $31.04 | 483,277 |
2023-09-15 | $31.25 | $31.25 | $30.83 | $30.94 | $30.94 | 674,006 |
2023-09-14 | $31.18 | $31.40 | $31.09 | $31.32 | $31.32 | 606,862 |
2023-09-13 | $31.27 | $31.27 | $30.76 | $30.93 | $30.93 | 879,759 |
2023-09-12 | $31.41 | $31.57 | $31.21 | $31.25 | $31.25 | 541,548 |
2023-09-11 | $31.56 | $31.66 | $31.31 | $31.43 | $31.43 | 421,480 |
2023-09-08 | $31.58 | $31.60 | $31.35 | $31.39 | $31.39 | 450,924 |
2023-09-07 | $31.54 | $31.66 | $31.30 | $31.56 | $31.56 | 567,248 |
2023-09-06 | $31.65 | $32.01 | $31.51 | $31.74 | $31.74 | 692,340 |
2023-09-05 | $32.50 | $32.60 | $31.67 | $31.73 | $31.73 | 1,498,881 |
2023-09-01 | $32.49 | $32.66 | $32.41 | $32.61 | $32.61 | 471,414 |
2023-08-31 | $32.25 | $32.46 | $32.25 | $32.27 | $32.27 | 523,097 |
2023-08-30 | $32.21 | $32.43 | $32.19 | $32.25 | $32.25 | 1,615,156 |
2023-08-29 | $31.74 | $32.22 | $31.60 | $32.20 | $32.20 | 960,107 |
2023-08-28 | $31.60 | $31.91 | $31.58 | $31.74 | $31.74 | 499,583 |
2023-08-25 | $31.36 | $31.62 | $31.06 | $31.48 | $31.48 | 484,681 |
2023-08-24 | $31.55 | $31.75 | $31.24 | $31.25 | $31.25 | 1,079,761 |
2023-08-23 | $31.33 | $31.70 | $31.27 | $31.62 | $31.62 | 769,075 |
2023-08-22 | $31.41 | $31.54 | $31.19 | $31.30 | $31.30 | 525,720 |
2023-08-21 | $31.32 | $31.43 | $30.99 | $31.28 | $31.28 | 423,961 |
2023-08-18 | $31.07 | $31.35 | $30.93 | $31.31 | $31.31 | 603,541 |
2023-08-17 | $31.83 | $31.97 | $31.27 | $31.28 | $31.28 | 625,805 |
2023-08-16 | $31.93 | $32.24 | $31.74 | $31.76 | $31.76 | 702,400 |
2023-08-15 | $32.15 | $32.23 | $31.96 | $31.99 | $31.99 | 1,743,547 |
2023-08-14 | $32.08 | $32.36 | $32.00 | $32.36 | $32.36 | 443,968 |
2023-08-11 | $31.95 | $32.22 | $31.95 | $32.11 | $32.11 | 395,810 |
2023-08-10 | $32.24 | $32.45 | $31.84 | $32.03 | $32.03 | 594,097 |
2023-08-09 | $32.35 | $32.39 | $32.08 | $32.13 | $32.13 | 624,837 |
2023-08-08 | $32.13 | $32.37 | $31.94 | $32.33 | $32.33 | 740,469 |
2023-08-07 | $32.12 | $32.51 | $32.09 | $32.46 | $32.46 | 937,892 |
2023-08-04 | $32.27 | $32.37 | $31.97 | $32.02 | $32.02 | 1,198,744 |
2023-08-03 | $32.27 | $32.41 | $32.00 | $32.22 | $32.22 | 511,978 |
2023-08-02 | $32.49 | $32.66 | $32.24 | $32.32 | $32.32 | 1,434,703 |
2023-08-01 | $32.19 | $32.58 | $32.13 | $32.54 | $32.54 | 640,104 |
2023-07-31 | $32.23 | $32.39 | $32.16 | $32.39 | $32.39 | 579,801 |
2023-07-28 | $32.09 | $32.21 | $31.93 | $32.09 | $32.09 | 629,697 |
2023-07-27 | $32.18 | $32.29 | $31.80 | $31.88 | $31.88 | 682,767 |
2023-07-26 | $32.14 | $32.29 | $32.00 | $32.15 | $32.15 | 561,206 |
2023-07-25 | $31.90 | $32.24 | $31.85 | $32.13 | $32.13 | 474,488 |
2023-07-24 | $31.90 | $32.13 | $31.84 | $31.97 | $31.97 | 444,243 |
2023-07-21 | $32.17 | $32.17 | $31.85 | $31.87 | $31.87 | 540,773 |
2023-07-20 | $32.23 | $32.24 | $31.91 | $32.07 | $32.07 | 1,224,860 |
2023-07-19 | $32.21 | $32.26 | $31.87 | $32.11 | $32.11 | 1,388,716 |
2023-07-18 | $31.86 | $32.24 | $31.79 | $32.21 | $32.21 | 1,211,454 |
2023-07-17 | $31.64 | $31.97 | $31.61 | $31.87 | $31.87 | 689,841 |
2023-07-14 | $31.87 | $31.90 | $31.49 | $31.73 | $31.73 | 782,884 |
2023-07-13 | $31.91 | $31.97 | $31.72 | $31.92 | $31.92 | 812,459 |
2023-07-12 | $32.07 | $32.09 | $31.79 | $31.79 | $31.79 | 1,198,376 |
2023-07-11 | $31.48 | $31.75 | $31.46 | $31.70 | $31.70 | 798,607 |
2023-07-10 | $30.92 | $31.40 | $30.89 | $31.39 | $31.39 | 572,558 |
2023-07-07 | $30.64 | $31.20 | $30.64 | $30.92 | $30.92 | 569,714 |
2023-07-06 | $30.77 | $30.87 | $30.41 | $30.66 | $30.66 | 683,473 |
2023-07-05 | $31.30 | $31.30 | $31.01 | $31.04 | $31.04 | 805,308 |
2023-07-03 | $31.37 | $31.49 | $31.24 | $31.46 | $31.46 | 377,088 |
2023-06-30 | $31.44 | $31.54 | $31.22 | $31.43 | $31.43 | 723,549 |
2023-06-29 | $30.81 | $31.22 | $30.71 | $31.19 | $31.19 | 3,406,780 |
2023-06-28 | $30.89 | $30.91 | $30.74 | $30.85 | $30.77 | 800,907 |
2023-06-27 | $30.38 | $30.94 | $30.36 | $30.87 | $30.79 | 2,180,219 |
2023-06-26 | $30.03 | $30.52 | $30.02 | $30.35 | $30.27 | 1,264,467 |
2023-06-23 | $29.96 | $30.20 | $29.87 | $30.04 | $29.96 | 600,479 |
2023-06-22 | $30.32 | $30.37 | $30.10 | $30.26 | $30.18 | 1,081,976 |
2023-06-21 | $30.00 | $30.53 | $29.93 | $30.43 | $30.35 | 680,866 |
2023-06-20 | $30.03 | $30.20 | $29.87 | $30.15 | $30.07 | 690,014 |
2023-06-16 | $30.34 | $30.48 | $30.14 | $30.19 | $30.11 | 1,080,153 |
2023-06-15 | $29.89 | $30.37 | $29.85 | $30.35 | $30.27 | 441,988 |
2023-06-14 | $30.18 | $30.35 | $29.82 | $29.96 | $29.88 | 592,308 |
2023-06-13 | $29.73 | $30.19 | $29.67 | $30.13 | $30.05 | 867,562 |
2023-06-12 | $29.37 | $29.72 | $29.24 | $29.62 | $29.62 | 943,987 |
2023-06-09 | $29.52 | $29.55 | $29.23 | $29.42 | $29.42 | 718,222 |
2023-06-08 | $29.54 | $29.62 | $29.30 | $29.55 | $29.55 | 385,765 |
2023-06-07 | $29.02 | $29.61 | $28.97 | $29.58 | $29.58 | 729,704 |
2023-06-06 | $28.44 | $29.03 | $28.40 | $28.96 | $28.96 | 648,073 |
2023-06-05 | $28.71 | $28.71 | $28.33 | $28.54 | $28.54 | 685,900 |
2023-06-02 | $27.92 | $28.81 | $27.92 | $28.74 | $28.74 | 645,979 |
2023-06-01 | $27.35 | $27.69 | $27.21 | $27.61 | $27.61 | 694,845 |
2023-05-31 | $27.64 | $27.67 | $27.19 | $27.28 | $27.28 | 445,284 |
2023-05-30 | $27.90 | $28.01 | $27.65 | $27.77 | $27.77 | 677,818 |
2023-05-26 | $27.59 | $27.93 | $27.59 | $27.89 | $27.89 | 496,302 |
2023-05-25 | $27.40 | $27.63 | $27.23 | $27.57 | $27.57 | 586,812 |
2023-05-24 | $27.61 | $27.64 | $27.24 | $27.31 | $27.31 | 544,820 |
2023-05-23 | $27.92 | $28.09 | $27.70 | $27.77 | $27.77 | 701,298 |
2023-05-22 | $28.19 | $28.36 | $27.96 | $28.17 | $28.17 | 564,275 |
2023-05-19 | $28.40 | $28.55 | $27.94 | $28.11 | $28.11 | 4,169,292 |
2023-05-18 | $27.82 | $28.32 | $27.77 | $28.26 | $28.26 | 815,327 |
2023-05-17 | $27.56 | $28.02 | $27.56 | $27.94 | $27.94 | 712,810 |
2023-05-16 | $27.75 | $27.75 | $27.46 | $27.46 | $27.46 | 523,366 |
2023-05-15 | $27.76 | $28.03 | $27.64 | $27.90 | $27.90 | 391,700 |
2023-05-12 | $27.74 | $27.92 | $27.49 | $27.70 | $27.70 | 516,640 |
2023-05-11 | $27.55 | $27.67 | $27.46 | $27.65 | $27.65 | 495,184 |
2023-05-10 | $28.10 | $28.19 | $27.44 | $27.78 | $27.78 | 746,549 |
2023-05-09 | $27.71 | $27.99 | $27.69 | $27.91 | $27.91 | 536,984 |
2023-05-08 | $28.07 | $28.16 | $27.77 | $27.87 | $27.87 | 500,841 |
2023-05-05 | $27.68 | $28.06 | $27.56 | $27.97 | $27.97 | 512,980 |
2023-05-04 | $27.64 | $27.75 | $27.21 | $27.32 | $27.32 | 911,635 |
2023-05-03 | $27.74 | $28.14 | $27.63 | $27.63 | $27.63 | 535,655 |
2023-05-02 | $27.74 | $27.79 | $27.17 | $27.66 | $27.66 | 480,731 |
2023-05-01 | $27.55 | $27.93 | $27.55 | $27.76 | $27.76 | 505,876 |
2023-04-28 | $27.37 | $27.65 | $27.37 | $27.59 | $27.59 | 482,274 |
2023-04-27 | $26.85 | $27.46 | $26.85 | $27.44 | $27.44 | 483,000 |
2023-04-26 | $27.15 | $27.17 | $26.73 | $26.80 | $26.80 | 984,602 |
2023-04-25 | $27.53 | $27.59 | $27.25 | $27.25 | $27.25 | 392,655 |
2023-04-24 | $27.52 | $27.82 | $27.52 | $27.71 | $27.71 | 313,504 |
2023-04-21 | $27.79 | $27.79 | $27.40 | $27.58 | $27.58 | 339,930 |
2023-04-20 | $27.50 | $27.88 | $27.47 | $27.72 | $27.72 | 599,329 |
2023-04-19 | $27.67 | $27.74 | $27.49 | $27.66 | $27.66 | 410,932 |
2023-04-18 | $27.79 | $27.98 | $27.65 | $27.76 | $27.76 | 493,387 |
2023-04-17 | $27.42 | $27.68 | $27.42 | $27.67 | $27.67 | 579,701 |
2023-04-14 | $27.41 | $27.74 | $27.28 | $27.44 | $27.44 | 444,868 |
2023-04-13 | $27.44 | $27.57 | $27.10 | $27.51 | $27.51 | 763,537 |
2023-04-12 | $27.59 | $27.65 | $27.38 | $27.42 | $27.42 | 715,202 |
2023-04-11 | $27.19 | $27.46 | $27.17 | $27.32 | $27.32 | 1,012,317 |
2023-04-10 | $26.60 | $27.14 | $26.59 | $27.10 | $27.10 | 580,096 |
2023-04-06 | $26.71 | $26.81 | $26.52 | $26.73 | $26.73 | 713,606 |
2023-04-05 | $27.07 | $27.15 | $26.62 | $26.78 | $26.78 | 1,051,042 |
2023-04-04 | $28.31 | $28.32 | $27.12 | $27.24 | $27.24 | 758,409 |
2023-04-03 | $28.39 | $28.52 | $28.08 | $28.30 | $28.30 | 857,350 |
2023-03-31 | $28.07 | $28.36 | $28.00 | $28.35 | $28.35 | 653,313 |
2023-03-30 | $28.05 | $28.18 | $27.88 | $27.92 | $27.92 | 446,244 |
2023-03-29 | $27.79 | $27.86 | $27.63 | $27.86 | $27.86 | 1,815,138 |
2023-03-28 | $27.24 | $27.60 | $27.23 | $27.49 | $27.49 | 590,857 |
2023-03-27 | $27.25 | $27.44 | $27.08 | $27.30 | $27.30 | 450,134 |
2023-03-24 | $26.66 | $27.05 | $26.38 | $27.02 | $27.02 | 821,124 |
2023-03-23 | $27.07 | $27.54 | $26.72 | $26.93 | $26.93 | 473,680 |
2023-03-22 | $27.60 | $27.80 | $27.03 | $27.03 | $27.03 | 751,498 |
2023-03-21 | $27.51 | $27.73 | $27.48 | $27.63 | $27.63 | 992,051 |
2023-03-20 | $26.74 | $27.23 | $26.74 | $27.11 | $27.11 | 2,605,422 |
2023-03-17 | $27.21 | $27.21 | $26.53 | $26.63 | $26.63 | 694,136 |
2023-03-16 | $26.64 | $27.37 | $26.49 | $27.27 | $27.27 | 1,406,922 |
2023-03-15 | $27.50 | $27.55 | $26.52 | $26.91 | $26.91 | 1,052,349 |
2023-03-14 | $28.07 | $28.35 | $27.68 | $28.03 | $28.03 | 838,698 |
2023-03-13 | $27.64 | $27.97 | $27.40 | $27.58 | $27.58 | 885,249 |
2023-03-10 | $28.89 | $28.90 | $27.86 | $28.00 | $28.00 | 1,984,202 |
2023-03-09 | $29.68 | $29.79 | $28.92 | $28.94 | $28.94 | 1,306,326 |
2023-03-08 | $29.42 | $29.65 | $29.34 | $29.59 | $29.59 | 1,219,983 |
2023-03-07 | $29.77 | $29.84 | $29.37 | $29.43 | $29.43 | 1,057,985 |
2023-03-06 | $30.14 | $30.22 | $29.72 | $29.80 | $29.80 | 1,597,771 |
2023-03-03 | $29.90 | $30.20 | $29.66 | $30.14 | $30.14 | 2,867,721 |
2023-03-02 | $29.17 | $29.79 | $29.12 | $29.72 | $29.72 | 1,154,219 |
2023-03-01 | $29.26 | $29.53 | $29.15 | $29.36 | $29.36 | 2,448,682 |
2023-02-28 | $29.09 | $29.45 | $29.04 | $29.19 | $29.19 | 963,651 |
2023-02-27 | $29.14 | $29.36 | $29.04 | $29.13 | $29.13 | 843,548 |
2023-02-24 | $28.53 | $28.88 | $28.37 | $28.84 | $28.84 | 1,132,751 |
2023-02-23 | $28.86 | $29.08 | $28.51 | $28.90 | $28.90 | 2,526,045 |
2023-02-22 | $28.66 | $28.89 | $28.54 | $28.64 | $28.64 | 1,745,211 |
2023-02-21 | $29.26 | $29.30 | $28.62 | $28.63 | $28.63 | 1,070,556 |
2023-02-17 | $29.36 | $29.56 | $29.26 | $29.53 | $29.53 | 343,255 |
2023-02-16 | $29.30 | $29.72 | $29.27 | $29.39 | $29.39 | 470,766 |
2023-02-15 | $29.12 | $29.69 | $29.11 | $29.69 | $29.69 | 484,017 |
2023-02-14 | $29.15 | $29.45 | $28.98 | $29.33 | $29.33 | 536,317 |
2023-02-13 | $29.05 | $29.37 | $28.91 | $29.33 | $29.33 | 496,636 |
2023-02-10 | $28.77 | $29.00 | $28.68 | $28.99 | $28.99 | 376,436 |
2023-02-09 | $29.41 | $29.52 | $28.79 | $28.88 | $28.88 | 423,733 |
2023-02-08 | $29.27 | $29.40 | $29.10 | $29.18 | $29.18 | 460,374 |
2023-02-07 | $29.21 | $29.54 | $28.96 | $29.44 | $29.44 | 764,917 |
2023-02-06 | $29.49 | $29.53 | $29.20 | $29.36 | $29.36 | 483,654 |
2023-02-03 | $29.44 | $29.92 | $29.42 | $29.66 | $29.66 | 1,317,178 |
2023-02-02 | $29.52 | $29.79 | $29.34 | $29.72 | $29.72 | 1,813,533 |
2023-02-01 | $28.88 | $29.59 | $28.79 | $29.36 | $29.36 | 1,381,152 |
2023-01-31 | $28.33 | $28.97 | $28.30 | $28.94 | $28.94 | 1,849,250 |
2023-01-30 | $28.31 | $28.62 | $28.25 | $28.29 | $28.29 | 1,580,296 |
2023-01-27 | $28.38 | $28.67 | $28.34 | $28.52 | $28.52 | 1,430,013 |
2023-01-26 | $28.18 | $28.50 | $27.87 | $28.49 | $28.49 | 1,606,542 |
2023-01-25 | $27.72 | $27.97 | $27.47 | $27.97 | $27.97 | 578,168 |
2023-01-24 | $27.68 | $28.07 | $27.55 | $27.97 | $27.97 | 372,175 |
2023-01-23 | $27.73 | $28.01 | $27.58 | $27.87 | $27.87 | 653,554 |
2023-01-20 | $27.20 | $27.62 | $27.08 | $27.60 | $27.60 | 440,334 |
2023-01-19 | $27.47 | $27.57 | $27.11 | $27.12 | $27.12 | 2,388,701 |
2023-01-18 | $28.30 | $28.46 | $27.70 | $27.71 | $27.71 | 2,036,266 |
2023-01-17 | $28.41 | $28.53 | $28.11 | $28.15 | $28.15 | 376,992 |
2023-01-13 | $28.09 | $28.48 | $27.99 | $28.44 | $28.44 | 520,122 |
2023-01-12 | $28.15 | $28.33 | $27.95 | $28.24 | $28.24 | 269,894 |
2023-01-11 | $27.75 | $28.04 | $27.73 | $28.03 | $28.03 | 393,229 |
2023-01-10 | $27.24 | $27.70 | $27.19 | $27.69 | $27.69 | 645,842 |
2023-01-09 | $27.45 | $27.75 | $27.26 | $27.26 | $27.26 | 700,887 |
2023-01-06 | $26.71 | $27.36 | $26.71 | $27.30 | $27.30 | 512,198 |
2023-01-05 | $26.62 | $26.73 | $26.40 | $26.46 | $26.46 | 453,942 |
2023-01-04 | $26.61 | $26.94 | $26.56 | $26.81 | $26.81 | 293,400 |
2023-01-03 | $26.65 | $26.80 | $26.24 | $26.50 | $26.50 | 425,483 |
2022-12-30 | $26.48 | $26.55 | $26.27 | $26.49 | $26.49 | 299,941 |
2022-12-29 | $26.42 | $26.81 | $26.41 | $26.66 | $26.66 | 343,269 |
2022-12-28 | $26.98 | $27.05 | $26.45 | $26.46 | $26.32 | 544,761 |
2022-12-27 | $26.80 | $27.05 | $26.75 | $26.93 | $26.93 | 405,666 |
2022-12-23 | $26.67 | $26.82 | $26.57 | $26.80 | $26.80 | 231,345 |
2022-12-22 | $26.80 | $26.82 | $26.20 | $26.66 | $26.66 | 327,030 |
2022-12-21 | $26.75 | $27.08 | $26.70 | $26.97 | $26.97 | 372,962 |
2022-12-20 | $26.39 | $26.69 | $26.33 | $26.52 | $26.52 | 422,380 |
2022-12-19 | $26.60 | $26.79 | $26.28 | $26.41 | $26.41 | 385,018 |
2022-12-16 | $26.46 | $26.67 | $26.38 | $26.60 | $26.60 | 330,980 |
2022-12-15 | $27.37 | $27.44 | $26.71 | $26.83 | $26.83 | 406,629 |
2022-12-14 | $27.85 | $28.12 | $27.58 | $27.74 | $27.74 | 1,055,116 |
2022-12-13 | $28.19 | $28.46 | $27.72 | $27.96 | $27.96 | 487,802 |
2022-12-12 | $27.34 | $27.72 | $27.22 | $27.69 | $27.69 | 543,142 |
2022-12-09 | $27.55 | $27.70 | $27.29 | $27.31 | $27.31 | 381,466 |
2022-12-08 | $27.53 | $27.76 | $27.48 | $27.61 | $27.61 | 357,160 |
2022-12-07 | $27.34 | $27.66 | $27.27 | $27.38 | $27.38 | 230,680 |
2022-12-06 | $27.50 | $27.63 | $27.18 | $27.40 | $27.40 | 515,280 |
2022-12-05 | $27.95 | $27.95 | $27.45 | $27.50 | $27.50 | 548,834 |
2022-12-02 | $27.63 | $28.21 | $27.59 | $28.11 | $28.11 | 320,515 |
2022-12-01 | $28.00 | $28.11 | $27.82 | $27.98 | $27.98 | 769,138 |
2022-11-30 | $27.33 | $27.94 | $27.05 | $27.94 | $27.94 | 280,785 |
2022-11-29 | $27.32 | $27.46 | $27.22 | $27.28 | $27.28 | 422,103 |
2022-11-28 | $27.61 | $27.67 | $27.15 | $27.27 | $27.27 | 327,716 |
2022-11-25 | $27.85 | $27.94 | $27.70 | $27.83 | $27.83 | 668,988 |
2022-11-23 | $27.72 | $27.94 | $27.68 | $27.78 | $27.78 | 275,768 |
2022-11-22 | $27.58 | $27.85 | $27.53 | $27.77 | $27.77 | 411,805 |
2022-11-21 | $27.15 | $27.51 | $27.15 | $27.42 | $27.42 | 546,721 |
2022-11-18 | $27.31 | $27.45 | $27.07 | $27.35 | $27.35 | 274,091 |
2022-11-17 | $26.79 | $27.07 | $26.64 | $27.06 | $27.06 | 319,995 |
2022-11-16 | $27.21 | $27.28 | $27.09 | $27.23 | $27.23 | 473,719 |
2022-11-15 | $27.50 | $27.63 | $27.18 | $27.35 | $27.35 | 471,609 |
2022-11-14 | $27.20 | $27.64 | $27.18 | $27.20 | $27.20 | 545,098 |
2022-11-11 | $27.33 | $27.83 | $27.32 | $27.37 | $27.37 | 469,503 |
2022-11-10 | $26.61 | $27.23 | $26.56 | $27.22 | $27.22 | 1,596,071 |
2022-11-09 | $26.11 | $26.29 | $25.69 | $25.75 | $25.75 | 356,455 |
2022-11-08 | $26.28 | $26.57 | $26.03 | $26.30 | $26.30 | 509,077 |
2022-11-07 | $26.08 | $26.17 | $25.88 | $26.13 | $26.13 | 341,164 |
2022-11-04 | $25.78 | $26.15 | $25.57 | $25.96 | $25.96 | 338,345 |
2022-11-03 | $24.90 | $25.57 | $24.82 | $25.33 | $25.33 | 402,393 |
2022-11-02 | $25.89 | $26.25 | $25.22 | $25.24 | $25.24 | 384,899 |
2022-11-01 | $26.16 | $26.24 | $25.76 | $26.03 | $26.03 | 397,858 |
2022-10-31 | $25.82 | $26.08 | $25.77 | $25.90 | $25.90 | 364,227 |
2022-10-28 | $25.65 | $26.01 | $25.48 | $25.98 | $25.98 | 514,160 |
2022-10-27 | $25.70 | $25.92 | $25.57 | $25.64 | $25.64 | 381,783 |
2022-10-26 | $25.53 | $25.82 | $25.29 | $25.50 | $25.50 | 301,336 |
2022-10-25 | $24.79 | $25.48 | $24.76 | $25.44 | $25.44 | 417,456 |
2022-10-24 | $24.74 | $24.96 | $24.60 | $24.88 | $24.88 | 387,833 |
2022-10-21 | $23.89 | $24.68 | $23.85 | $24.62 | $24.62 | 599,781 |
2022-10-20 | $24.21 | $24.50 | $23.74 | $23.80 | $23.80 | 293,498 |
2022-10-19 | $24.51 | $24.61 | $24.08 | $24.29 | $24.29 | 1,010,481 |
2022-10-18 | $24.80 | $24.97 | $24.45 | $24.71 | $24.71 | 698,617 |
2022-10-17 | $23.97 | $24.29 | $23.82 | $24.22 | $24.22 | 493,706 |
2022-10-14 | $24.44 | $24.49 | $23.45 | $23.50 | $23.50 | 338,987 |
2022-10-13 | $23.23 | $24.38 | $22.98 | $24.25 | $24.25 | 1,028,930 |
2022-10-12 | $23.99 | $23.99 | $23.71 | $23.71 | $23.71 | 1,521,950 |
2022-10-11 | $23.79 | $24.27 | $23.71 | $23.97 | $23.97 | 883,305 |
2022-10-10 | $23.97 | $24.15 | $23.76 | $23.95 | $23.95 | 582,638 |
2022-10-07 | $24.20 | $24.24 | $23.71 | $23.85 | $23.85 | 557,365 |
2022-10-06 | $24.54 | $24.82 | $24.42 | $24.44 | $24.44 | 499,740 |
2022-10-05 | $24.44 | $24.84 | $24.36 | $24.66 | $24.66 | 496,146 |
2022-10-04 | $24.31 | $24.79 | $24.25 | $24.76 | $24.76 | 797,995 |
2022-10-03 | $23.31 | $24.08 | $23.27 | $23.90 | $23.90 | 462,858 |
2022-09-30 | $23.14 | $23.57 | $23.02 | $23.06 | $23.06 | 365,191 |
2022-09-29 | $23.30 | $23.34 | $22.91 | $23.21 | $23.21 | 959,591 |
2022-09-28 | $23.08 | $23.68 | $22.99 | $23.54 | $23.54 | 805,487 |
2022-09-27 | $23.14 | $23.33 | $22.71 | $22.95 | $22.95 | 5,928,273 |
2022-09-26 | $23.12 | $23.46 | $22.85 | $22.97 | $22.97 | 1,447,468 |
2022-09-23 | $23.51 | $23.52 | $22.96 | $23.26 | $23.26 | 846,619 |
2022-09-22 | $24.22 | $24.31 | $23.80 | $23.83 | $23.83 | 555,322 |
2022-09-21 | $24.78 | $25.02 | $24.26 | $24.26 | $24.26 | 737,012 |
2022-09-20 | $24.81 | $24.83 | $24.40 | $24.63 | $24.63 | 361,107 |
2022-09-19 | $24.39 | $25.13 | $24.31 | $25.08 | $25.08 | 775,361 |
2022-09-16 | $24.61 | $24.74 | $24.31 | $24.56 | $24.56 | 458,952 |
2022-09-15 | $25.18 | $25.40 | $24.91 | $25.01 | $25.01 | 376,140 |
2022-09-14 | $25.52 | $25.56 | $24.95 | $25.23 | $25.23 | 398,321 |
2022-09-13 | $26.07 | $26.22 | $25.54 | $25.65 | $25.65 | 407,850 |
2022-09-12 | $26.72 | $26.87 | $26.52 | $26.67 | $26.67 | 402,391 |
2022-09-09 | $26.25 | $26.61 | $26.25 | $26.56 | $26.56 | 340,672 |
2022-09-08 | $25.68 | $26.09 | $25.53 | $26.07 | $26.07 | 361,862 |
2022-09-07 | $25.26 | $25.89 | $25.21 | $25.85 | $25.85 | 514,013 |
2022-09-06 | $25.30 | $25.47 | $25.04 | $25.32 | $25.32 | 896,689 |
2022-09-02 | $25.69 | $25.86 | $25.16 | $25.27 | $25.27 | 322,470 |
2022-09-01 | $25.33 | $25.43 | $25.08 | $25.41 | $25.41 | 482,010 |
2022-08-31 | $25.83 | $25.85 | $25.52 | $25.57 | $25.57 | 353,516 |
2022-08-30 | $26.37 | $26.45 | $25.66 | $25.79 | $25.79 | 462,225 |
2022-08-29 | $26.24 | $26.59 | $26.13 | $26.36 | $26.36 | 1,616,146 |
2022-08-26 | $27.40 | $27.40 | $26.46 | $26.48 | $26.48 | 514,810 |
2022-08-25 | $26.96 | $27.36 | $26.89 | $27.36 | $27.36 | 341,228 |
2022-08-24 | $26.62 | $26.85 | $26.60 | $26.81 | $26.81 | 383,844 |
2022-08-23 | $26.52 | $26.95 | $26.52 | $26.65 | $26.65 | 660,173 |
2022-08-22 | $26.84 | $26.84 | $26.51 | $26.58 | $26.58 | 880,631 |
2022-08-19 | $27.36 | $27.38 | $27.07 | $27.15 | $27.15 | 585,932 |
2022-08-18 | $27.48 | $27.65 | $27.40 | $27.61 | $27.61 | 568,818 |
2022-08-17 | $27.45 | $27.52 | $27.24 | $27.41 | $27.41 | 391,802 |
2022-08-16 | $27.45 | $27.81 | $27.40 | $27.69 | $27.69 | 569,231 |
2022-08-15 | $27.38 | $27.55 | $27.22 | $27.52 | $27.52 | 959,747 |
2022-08-12 | $27.23 | $27.55 | $27.17 | $27.54 | $27.54 | 1,349,036 |
2022-08-11 | $27.06 | $27.47 | $27.06 | $27.12 | $27.12 | 733,496 |
2022-08-10 | $26.64 | $26.99 | $26.64 | $26.90 | $26.90 | 740,329 |
2022-08-09 | $26.33 | $26.39 | $26.18 | $26.24 | $26.24 | 346,664 |
2022-08-08 | $26.48 | $26.70 | $26.31 | $26.40 | $26.40 | 657,300 |
2022-08-05 | $25.98 | $26.36 | $25.90 | $26.33 | $26.33 | 449,033 |
2022-08-04 | $26.03 | $26.39 | $26.00 | $26.24 | $26.24 | 374,698 |
2022-08-03 | $25.97 | $26.13 | $25.78 | $26.04 | $26.04 | 498,871 |
2022-08-02 | $26.06 | $26.21 | $25.80 | $25.86 | $25.86 | 724,091 |
2022-08-01 | $26.14 | $26.36 | $25.93 | $26.25 | $26.25 | 441,174 |
2022-07-29 | $25.76 | $26.38 | $25.76 | $26.29 | $26.29 | 458,002 |
2022-07-28 | $25.18 | $25.73 | $25.15 | $25.71 | $25.71 | 425,016 |
2022-07-27 | $24.69 | $25.17 | $24.56 | $25.03 | $25.03 | 593,683 |
2022-07-26 | $24.39 | $24.67 | $24.36 | $24.52 | $24.52 | 394,354 |
2022-07-25 | $24.23 | $24.48 | $24.10 | $24.46 | $24.46 | 408,527 |
2022-07-22 | $24.47 | $24.61 | $24.06 | $24.24 | $24.24 | 380,209 |
2022-07-21 | $24.08 | $24.46 | $23.97 | $24.44 | $24.44 | 1,100,799 |
2022-07-20 | $23.85 | $24.15 | $23.77 | $24.09 | $24.09 | 451,303 |
2022-07-19 | $23.25 | $23.92 | $23.10 | $23.87 | $23.87 | 864,147 |
2022-07-18 | $23.23 | $23.44 | $22.97 | $23.04 | $23.04 | 599,891 |
2022-07-15 | $22.85 | $23.11 | $22.66 | $23.09 | $23.09 | 580,583 |
2022-07-14 | $22.37 | $22.68 | $22.21 | $22.65 | $22.65 | 1,637,826 |
2022-07-13 | $22.52 | $22.89 | $22.41 | $22.79 | $22.79 | 799,015 |
2022-07-12 | $22.91 | $23.23 | $22.80 | $22.89 | $22.89 | 754,226 |
2022-07-11 | $22.88 | $23.12 | $22.86 | $22.99 | $22.99 | 391,763 |
2022-07-08 | $23.20 | $23.25 | $22.91 | $23.08 | $23.08 | 483,208 |
2022-07-07 | $22.91 | $23.30 | $22.91 | $23.23 | $23.23 | 418,112 |
2022-07-06 | $22.67 | $22.87 | $22.37 | $22.71 | $22.71 | 758,025 |
2022-07-05 | $22.55 | $22.69 | $22.15 | $22.69 | $22.69 | 1,085,987 |
2022-07-01 | $22.73 | $23.09 | $22.46 | $22.92 | $22.92 | 1,175,333 |
2022-06-30 | $22.44 | $22.92 | $22.28 | $22.77 | $22.77 | 1,860,408 |
2022-06-29 | $22.96 | $22.97 | $22.49 | $22.73 | $22.73 | 1,782,373 |
2022-06-28 | $23.53 | $23.76 | $23.02 | $23.03 | $22.95 | 510,852 |
2022-06-27 | $23.47 | $23.58 | $23.22 | $23.42 | $23.34 | 719,523 |
2022-06-24 | $22.62 | $23.37 | $22.62 | $23.35 | $23.27 | 803,317 |
2022-06-23 | $22.66 | $22.69 | $22.17 | $22.45 | $22.37 | 1,284,229 |
2022-06-22 | $22.43 | $22.78 | $22.32 | $22.62 | $22.54 | 1,182,429 |
2022-06-21 | $22.84 | $23.00 | $22.64 | $22.77 | $22.69 | 2,549,739 |
2022-06-17 | $22.62 | $22.84 | $22.29 | $22.53 | $22.45 | 731,001 |
2022-06-16 | $23.19 | $23.20 | $22.43 | $22.56 | $22.48 | 5,571,982 |
2022-06-15 | $23.71 | $24.01 | $23.31 | $23.71 | $23.63 | 576,132 |
2022-06-14 | $23.75 | $23.91 | $23.34 | $23.53 | $23.45 | 961,893 |
2022-06-13 | $24.07 | $24.10 | $23.56 | $23.70 | $23.62 | 2,388,052 |
2022-06-10 | $25.03 | $25.09 | $24.63 | $24.66 | $24.57 | 865,976 |
2022-06-09 | $25.90 | $25.98 | $25.49 | $25.51 | $25.42 | 417,608 |
2022-06-08 | $26.54 | $26.55 | $25.98 | $26.05 | $25.96 | 730,299 |
2022-06-07 | $26.04 | $26.75 | $26.00 | $26.74 | $26.65 | 738,345 |
2022-06-06 | $26.35 | $26.40 | $26.22 | $26.31 | $26.22 | 702,205 |
2022-06-03 | $26.10 | $26.19 | $25.94 | $26.12 | $26.03 | 527,268 |
2022-06-02 | $25.84 | $26.34 | $25.81 | $26.33 | $26.24 | 590,018 |
2022-06-01 | $25.89 | $26.02 | $25.39 | $25.78 | $25.69 | 1,318,558 |
2022-05-31 | $26.02 | $26.04 | $25.67 | $25.83 | $25.74 | 541,840 |
2022-05-27 | $25.70 | $26.21 | $25.69 | $26.19 | $26.10 | 683,372 |
2022-05-26 | $25.11 | $25.67 | $25.10 | $25.54 | $25.45 | 618,866 |
2022-05-25 | $24.56 | $25.09 | $24.51 | $24.98 | $24.89 | 688,986 |
2022-05-24 | $24.71 | $24.78 | $24.18 | $24.69 | $24.60 | 891,176 |
2022-05-23 | $24.67 | $25.00 | $24.50 | $24.91 | $24.82 | 906,367 |
2022-05-20 | $24.86 | $24.94 | $23.92 | $24.44 | $24.35 | 830,152 |
2022-05-19 | $24.46 | $25.05 | $24.37 | $24.67 | $24.58 | 1,493,529 |
2022-05-18 | $25.35 | $25.54 | $24.65 | $24.72 | $24.63 | 1,146,483 |
2022-05-17 | $25.40 | $25.66 | $25.22 | $25.64 | $25.55 | 643,757 |
2022-05-16 | $24.98 | $25.15 | $24.69 | $24.97 | $24.88 | 758,004 |
2022-05-13 | $24.94 | $25.33 | $24.74 | $25.05 | $24.96 | 577,566 |
2022-05-12 | $24.35 | $24.83 | $24.18 | $24.70 | $24.61 | 1,436,071 |
2022-05-11 | $24.83 | $25.36 | $24.49 | $24.51 | $24.42 | 1,284,767 |
2022-05-10 | $25.43 | $25.53 | $24.54 | $24.85 | $24.76 | 1,558,323 |
2022-05-09 | $25.49 | $25.72 | $25.04 | $25.12 | $25.03 | 1,640,343 |
2022-05-06 | $26.08 | $26.13 | $25.44 | $25.92 | $25.83 | 2,060,116 |
2022-05-05 | $27.05 | $27.16 | $25.98 | $26.25 | $26.16 | 721,963 |
2022-05-04 | $26.48 | $27.37 | $26.34 | $27.33 | $27.23 | 1,036,222 |
2022-05-03 | $26.20 | $26.65 | $26.12 | $26.46 | $26.37 | 1,196,355 |
2022-05-02 | $26.30 | $26.45 | $25.63 | $26.27 | $26.18 | 1,410,634 |
2022-04-29 | $26.92 | $27.17 | $26.25 | $26.28 | $26.19 | 1,002,750 |
2022-04-28 | $26.77 | $27.16 | $26.31 | $27.04 | $26.94 | 1,032,746 |
2022-04-27 | $26.48 | $26.82 | $26.31 | $26.56 | $26.47 | 905,941 |
2022-04-26 | $26.87 | $26.96 | $26.34 | $26.36 | $26.27 | 1,536,661 |
2022-04-25 | $26.76 | $27.03 | $26.18 | $26.96 | $26.86 | 1,194,058 |
2022-04-22 | $27.92 | $27.98 | $27.01 | $27.03 | $26.93 | 1,735,378 |
2022-04-21 | $28.67 | $28.89 | $27.93 | $28.07 | $27.97 | 708,269 |
2022-04-20 | $28.29 | $28.63 | $28.21 | $28.45 | $28.35 | 781,606 |
2022-04-19 | $27.56 | $28.22 | $27.54 | $28.20 | $28.10 | 608,858 |
2022-04-18 | $27.51 | $27.76 | $27.45 | $27.62 | $27.52 | 1,157,049 |
2022-04-14 | $27.63 | $27.87 | $27.56 | $27.56 | $27.46 | 627,348 |
2022-04-13 | $27.21 | $27.69 | $27.21 | $27.65 | $27.55 | 810,082 |
2022-04-12 | $27.23 | $27.67 | $27.07 | $27.16 | $27.06 | 2,659,892 |
2022-04-11 | $27.04 | $27.44 | $27.04 | $27.08 | $26.98 | 625,565 |
2022-04-08 | $27.25 | $27.52 | $27.11 | $27.19 | $27.09 | 967,775 |
2022-04-07 | $27.19 | $27.44 | $26.92 | $27.29 | $27.19 | 1,204,485 |
2022-04-06 | $27.44 | $27.48 | $27.02 | $27.28 | $27.18 | 1,213,626 |
2022-04-05 | $28.19 | $28.34 | $27.58 | $27.64 | $27.54 | 934,494 |
2022-04-04 | $28.27 | $28.33 | $27.96 | $28.16 | $28.06 | 1,555,562 |
2022-04-01 | $28.38 | $28.60 | $28.01 | $28.27 | $28.17 | 493,337 |
2022-03-31 | $28.55 | $28.80 | $28.25 | $28.28 | $28.18 | 789,726 |
2022-03-30 | $28.84 | $28.96 | $28.51 | $28.61 | $28.51 | 785,057 |
2022-03-29 | $28.65 | $28.90 | $28.51 | $28.86 | $28.76 | 1,521,735 |
2022-03-28 | $28.65 | $28.70 | $28.29 | $28.63 | $28.53 | 1,054,924 |
2022-03-25 | $28.52 | $28.72 | $28.40 | $28.70 | $28.60 | 758,844 |
2022-03-24 | $28.28 | $28.52 | $28.20 | $28.52 | $28.42 | 397,842 |
2022-03-23 | $28.32 | $28.46 | $28.18 | $28.18 | $28.08 | 872,998 |
2022-03-22 | $28.48 | $28.74 | $28.33 | $28.43 | $28.33 | 549,124 |
2022-03-21 | $28.20 | $28.56 | $28.19 | $28.43 | $28.33 | 1,146,354 |
2022-03-18 | $27.95 | $28.26 | $27.70 | $28.23 | $28.13 | 1,118,124 |
2022-03-17 | $27.53 | $28.02 | $27.41 | $28.00 | $27.90 | 815,661 |
2022-03-16 | $27.31 | $27.69 | $26.97 | $27.54 | $27.44 | 1,004,187 |
2022-03-15 | $26.87 | $27.11 | $26.63 | $27.05 | $26.95 | 861,390 |
2022-03-14 | $26.94 | $27.13 | $26.56 | $26.71 | $26.62 | 970,881 |
2022-03-11 | $27.03 | $27.30 | $26.87 | $26.88 | $26.78 | 594,224 |
2022-03-10 | $26.45 | $27.02 | $26.35 | $26.99 | $26.89 | 683,770 |
2022-03-09 | $26.62 | $26.96 | $26.40 | $26.79 | $26.70 | 860,321 |
2022-03-08 | $26.31 | $26.90 | $26.20 | $26.26 | $26.17 | 1,376,528 |
2022-03-07 | $27.08 | $27.28 | $26.33 | $26.37 | $26.28 | 1,453,154 |
2022-03-04 | $26.97 | $27.18 | $26.74 | $27.16 | $27.06 | 1,188,600 |
2022-03-03 | $27.31 | $27.46 | $26.97 | $27.27 | $27.17 | 899,005 |
2022-03-02 | $26.42 | $27.29 | $26.42 | $27.12 | $27.02 | 1,394,201 |
2022-03-01 | $26.75 | $26.90 | $26.09 | $26.28 | $26.19 | 809,813 |
2022-02-28 | $26.47 | $26.92 | $26.36 | $26.77 | $26.68 | 931,804 |
2022-02-25 | $25.98 | $26.75 | $25.91 | $26.69 | $26.60 | 788,567 |
2022-02-24 | $24.93 | $25.96 | $24.81 | $25.91 | $25.82 | 4,689,456 |
2022-02-23 | $26.21 | $26.29 | $25.48 | $25.52 | $25.43 | 1,610,486 |
2022-02-22 | $26.36 | $26.62 | $25.95 | $26.11 | $26.02 | 1,984,101 |
2022-02-18 | $26.56 | $26.80 | $26.35 | $26.50 | $26.41 | 912,286 |
2022-02-17 | $26.87 | $26.99 | $26.50 | $26.57 | $26.48 | 965,460 |
2022-02-16 | $26.71 | $27.11 | $26.59 | $27.01 | $26.91 | 1,059,668 |
2022-02-15 | $26.37 | $26.83 | $26.22 | $26.81 | $26.72 | 1,157,149 |
2022-02-14 | $26.20 | $26.39 | $25.93 | $26.18 | $26.09 | 2,624,192 |
2022-02-11 | $26.48 | $26.76 | $26.01 | $26.17 | $26.08 | 2,505,168 |
2022-02-10 | $26.69 | $27.17 | $26.43 | $26.59 | $26.50 | 1,274,990 |
2022-02-09 | $26.74 | $27.05 | $26.72 | $27.05 | $26.95 | 2,592,207 |
2022-02-08 | $26.03 | $26.59 | $26.00 | $26.53 | $26.44 | 1,352,335 |
2022-02-07 | $26.07 | $26.19 | $25.92 | $25.96 | $25.87 | 901,862 |
2022-02-04 | $26.29 | $26.35 | $25.83 | $26.06 | $25.97 | 1,071,758 |
2022-02-03 | $26.58 | $26.83 | $26.31 | $26.34 | $26.25 | 1,269,540 |
2022-02-02 | $26.71 | $26.86 | $26.46 | $26.81 | $26.72 | 912,204 |
2022-02-01 | $26.44 | $26.68 | $26.17 | $26.60 | $26.51 | 1,188,361 |
2022-01-31 | $25.84 | $26.34 | $25.76 | $26.31 | $26.22 | 1,095,792 |
2022-01-28 | $25.61 | $25.96 | $25.15 | $25.95 | $25.86 | 2,158,830 |
2022-01-27 | $26.02 | $26.37 | $25.49 | $25.65 | $25.56 | 2,433,050 |
2022-01-26 | $26.29 | $26.67 | $25.53 | $25.84 | $25.75 | 1,668,270 |
2022-01-25 | $26.10 | $26.34 | $25.52 | $26.07 | $25.98 | 1,891,022 |
2022-01-24 | $25.81 | $26.58 | $25.36 | $26.53 | $26.44 | 4,137,887 |
2022-01-21 | $26.50 | $26.79 | $26.11 | $26.15 | $26.06 | 2,701,430 |
2022-01-20 | $27.09 | $27.47 | $26.55 | $26.62 | $26.53 | 4,354,442 |
2022-01-19 | $27.52 | $27.61 | $27.02 | $27.06 | $26.96 | 1,319,679 |
2022-01-18 | $27.75 | $27.78 | $27.29 | $27.40 | $27.30 | 1,264,612 |
2022-01-14 | $28.04 | $28.08 | $27.66 | $27.98 | $27.88 | 1,161,642 |
2022-01-13 | $28.33 | $28.60 | $28.15 | $28.21 | $28.11 | 986,451 |
2022-01-12 | $28.34 | $28.53 | $28.11 | $28.30 | $28.20 | 950,682 |
2022-01-11 | $28.00 | $28.16 | $27.55 | $28.16 | $28.06 | 970,006 |
2022-01-10 | $28.25 | $28.29 | $27.65 | $28.00 | $27.90 | 2,132,323 |
2022-01-07 | $28.70 | $28.77 | $28.32 | $28.35 | $28.25 | 1,863,560 |
2022-01-06 | $28.74 | $28.90 | $28.53 | $28.69 | $28.59 | 2,486,491 |
2022-01-05 | $29.09 | $29.45 | $28.65 | $28.68 | $28.58 | 2,766,785 |
2022-01-04 | $28.64 | $29.08 | $28.62 | $29.01 | $28.91 | 1,624,548 |
2022-01-03 | $28.86 | $28.93 | $28.39 | $28.50 | $28.40 | 1,256,787 |
2021-12-31 | $28.61 | $28.90 | $28.52 | $28.79 | $28.69 | 578,347 |
2021-12-30 | $28.86 | $28.96 | $28.58 | $28.60 | $28.50 | 741,870 |
2021-12-29 | $28.77 | $28.93 | $28.71 | $28.86 | $28.66 | 783,680 |
2021-12-28 | $28.75 | $28.85 | $28.65 | $28.77 | $28.57 | 756,036 |
2021-12-27 | $28.40 | $28.73 | $28.30 | $28.73 | $28.53 | 849,502 |
2021-12-23 | $28.11 | $28.42 | $28.07 | $28.32 | $28.12 | 664,833 |
2021-12-22 | $27.90 | $28.07 | $27.82 | $28.07 | $27.87 | 1,151,015 |
2021-12-21 | $27.42 | $27.89 | $27.42 | $27.87 | $27.68 | 1,308,354 |
2021-12-20 | $27.41 | $27.50 | $26.86 | $27.26 | $27.07 | 2,552,306 |
2021-12-17 | $28.11 | $28.29 | $27.80 | $27.85 | $27.66 | 1,189,067 |
2021-12-16 | $28.44 | $28.68 | $28.11 | $28.25 | $28.05 | 1,854,836 |
2021-12-15 | $28.06 | $28.24 | $27.71 | $28.24 | $28.04 | 1,276,628 |
2021-12-14 | $28.16 | $28.45 | $27.92 | $28.06 | $27.86 | 1,056,582 |
2021-12-13 | $28.53 | $28.60 | $28.19 | $28.28 | $28.08 | 1,347,134 |
2021-12-10 | $28.64 | $28.67 | $28.31 | $28.55 | $28.35 | 709,702 |
2021-12-09 | $28.59 | $28.63 | $28.39 | $28.45 | $28.25 | 959,022 |
2021-12-08 | $28.70 | $28.73 | $28.47 | $28.65 | $28.45 | 1,360,407 |
2021-12-07 | $28.43 | $28.87 | $28.41 | $28.56 | $28.36 | 2,041,644 |
2021-12-06 | $27.80 | $28.29 | $27.77 | $28.06 | $27.86 | 1,411,637 |
2021-12-03 | $27.72 | $27.89 | $27.29 | $27.59 | $27.40 | 2,492,335 |
2021-12-02 | $27.00 | $27.79 | $26.92 | $27.67 | $27.48 | 1,230,472 |
2021-12-01 | $27.56 | $27.89 | $26.81 | $26.85 | $26.66 | 1,860,164 |
2021-11-30 | $27.86 | $27.94 | $27.16 | $27.21 | $27.02 | 2,178,192 |
2021-11-29 | $28.38 | $28.51 | $28.00 | $28.10 | $27.90 | 2,229,754 |
2021-11-26 | $28.20 | $28.25 | $27.82 | $28.11 | $27.91 | 1,562,820 |
2021-11-24 | $28.92 | $29.03 | $28.83 | $28.95 | $28.75 | 993,791 |
2021-11-23 | $28.96 | $29.10 | $28.76 | $29.01 | $28.81 | 1,765,040 |
2021-11-22 | $28.81 | $29.24 | $28.76 | $28.88 | $28.68 | 3,047,507 |
2021-11-19 | $28.70 | $28.88 | $28.60 | $28.70 | $28.50 | 994,246 |
2021-11-18 | $28.82 | $28.84 | $28.53 | $28.77 | $28.57 | 1,186,259 |
2021-11-17 | $28.90 | $28.91 | $28.59 | $28.70 | $28.50 | 2,381,066 |
2021-11-16 | $28.85 | $29.08 | $28.77 | $28.91 | $28.71 | 1,271,641 |
2021-11-15 | $29.02 | $29.05 | $28.72 | $28.80 | $28.60 | 1,494,238 |
2021-11-12 | $28.80 | $28.92 | $28.70 | $28.88 | $28.68 | 1,374,842 |
2021-11-11 | $28.67 | $28.77 | $28.59 | $28.68 | $28.48 | 1,788,972 |
2021-11-10 | $28.81 | $28.88 | $28.45 | $28.58 | $28.38 | 1,801,884 |
2021-11-09 | $28.96 | $29.02 | $28.70 | $28.88 | $28.68 | 2,794,542 |
2021-11-08 | $29.22 | $29.26 | $28.85 | $28.96 | $28.76 | 6,668,043 |
2021-11-05 | $28.43 | $28.72 | $28.43 | $28.59 | $28.39 | 1,092,431 |
2021-11-04 | $28.15 | $28.36 | $28.12 | $28.21 | $28.01 | 793,730 |
2021-11-03 | $27.90 | $28.12 | $27.79 | $28.06 | $27.86 | 1,078,273 |
2021-11-02 | $27.91 | $28.10 | $27.80 | $28.06 | $27.86 | 917,364 |
2021-11-01 | $27.72 | $27.92 | $27.61 | $27.82 | $27.63 | 1,293,553 |
2021-10-29 | $27.60 | $27.82 | $27.53 | $27.64 | $27.45 | 749,750 |
2021-10-28 | $27.21 | $27.64 | $27.21 | $27.63 | $27.44 | 1,019,942 |
2021-10-27 | $27.52 | $27.70 | $27.07 | $27.09 | $26.90 | 867,909 |
2021-10-26 | $27.79 | $27.84 | $27.52 | $27.57 | $27.38 | 4,657,973 |
2021-10-25 | $27.40 | $27.73 | $27.29 | $27.69 | $27.50 | 923,617 |
2021-10-22 | $27.26 | $27.54 | $27.25 | $27.36 | $27.17 | 1,061,391 |
2021-10-21 | $27.19 | $27.23 | $26.98 | $27.22 | $27.03 | 750,855 |
2021-10-20 | $26.88 | $27.26 | $26.83 | $27.21 | $27.02 | 3,255,896 |
2021-10-19 | $26.94 | $26.97 | $26.75 | $26.88 | $26.69 | 1,156,450 |
2021-10-18 | $26.63 | $26.85 | $26.48 | $26.84 | $26.65 | 826,519 |
2021-10-15 | $26.81 | $26.99 | $26.73 | $26.75 | $26.56 | 940,628 |
2021-10-14 | $26.18 | $26.57 | $26.18 | $26.57 | $26.38 | 775,957 |
2021-10-13 | $25.95 | $26.09 | $25.67 | $26.01 | $25.83 | 1,105,708 |
2021-10-12 | $25.97 | $26.10 | $25.85 | $25.92 | $25.74 | 985,653 |
2021-10-11 | $26.13 | $26.33 | $25.89 | $25.91 | $25.73 | 516,105 |
2021-10-08 | $26.26 | $26.28 | $26.05 | $26.10 | $25.92 | 843,523 |
2021-10-07 | $26.11 | $26.42 | $26.11 | $26.23 | $26.05 | 814,647 |
2021-10-06 | $25.71 | $25.93 | $25.41 | $25.93 | $25.75 | 960,469 |
2021-10-05 | $25.76 | $26.08 | $25.59 | $25.95 | $25.77 | 770,599 |
2021-10-04 | $25.79 | $25.98 | $25.54 | $25.70 | $25.52 | 1,136,566 |
2021-10-01 | $25.47 | $25.98 | $25.32 | $25.83 | $25.65 | 1,594,482 |
2021-09-30 | $26.04 | $26.10 | $25.41 | $25.41 | $25.23 | 1,440,919 |
2021-09-29 | $26.08 | $26.13 | $25.92 | $25.97 | $25.79 | 1,068,085 |
2021-09-28 | $26.30 | $26.38 | $25.95 | $26.00 | $25.82 | 1,215,512 |
2021-09-27 | $26.12 | $26.50 | $26.06 | $26.38 | $26.20 | 892,117 |
2021-09-24 | $26.01 | $26.22 | $25.94 | $26.06 | $25.88 | 654,383 |
2021-09-23 | $25.78 | $26.29 | $25.78 | $26.12 | $25.94 | 1,367,015 |
2021-09-22 | $25.44 | $25.85 | $25.44 | $25.64 | $25.46 | 1,076,652 |
2021-09-21 | $25.63 | $25.65 | $25.09 | $25.28 | $25.10 | 1,290,097 |
2021-09-20 | $25.36 | $25.54 | $25.11 | $25.48 | $25.30 | 2,207,269 |
2021-09-17 | $26.30 | $26.30 | $25.84 | $25.97 | $25.79 | 980,172 |
2021-09-16 | $26.52 | $26.55 | $26.24 | $26.34 | $26.16 | 964,061 |
2021-09-15 | $26.19 | $26.59 | $26.13 | $26.55 | $26.36 | 884,376 |
2021-09-14 | $26.62 | $26.62 | $26.08 | $26.16 | $25.98 | 1,410,012 |
2021-09-13 | $26.74 | $26.83 | $26.33 | $26.51 | $26.32 | 1,642,774 |
2021-09-10 | $26.83 | $26.90 | $26.53 | $26.55 | $26.36 | 1,017,585 |
2021-09-09 | $26.75 | $26.92 | $26.59 | $26.64 | $26.45 | 2,190,875 |
2021-09-08 | $26.81 | $26.85 | $26.56 | $26.79 | $26.60 | 1,222,999 |
2021-09-07 | $27.20 | $27.23 | $26.86 | $26.86 | $26.67 | 1,281,151 |
2021-09-03 | $27.43 | $27.46 | $27.17 | $27.23 | $27.04 | 1,083,962 |
2021-09-02 | $27.32 | $27.46 | $27.24 | $27.45 | $27.26 | 1,407,603 |
2021-09-01 | $27.30 | $27.30 | $26.91 | $27.15 | $26.96 | 1,116,854 |
2021-08-31 | $27.56 | $27.56 | $27.19 | $27.22 | $27.03 | 1,933,704 |
2021-08-30 | $27.70 | $27.75 | $27.47 | $27.53 | $27.34 | 1,494,654 |
2021-08-27 | $27.30 | $27.66 | $27.28 | $27.60 | $27.41 | 1,735,208 |
2021-08-26 | $27.44 | $27.44 | $27.17 | $27.20 | $27.01 | 1,726,744 |
2021-08-25 | $27.31 | $27.56 | $27.17 | $27.43 | $27.24 | 1,647,977 |
2021-08-24 | $27.11 | $27.32 | $27.07 | $27.24 | $27.05 | 1,175,940 |
2021-08-23 | $26.89 | $27.06 | $26.80 | $27.02 | $26.83 | 1,575,910 |
2021-08-20 | $26.54 | $26.74 | $26.44 | $26.68 | $26.49 | 2,502,349 |
2021-08-19 | $26.55 | $26.73 | $26.38 | $26.54 | $26.35 | 3,258,649 |
2021-08-18 | $26.94 | $27.20 | $26.84 | $26.86 | $26.67 | 1,635,445 |
2021-08-17 | $27.29 | $27.29 | $26.70 | $26.98 | $26.79 | 1,799,476 |
2021-08-16 | $27.34 | $27.47 | $27.08 | $27.44 | $27.25 | 1,677,349 |
2021-08-13 | $27.67 | $27.68 | $27.46 | $27.48 | $27.29 | 1,604,401 |
2021-08-12 | $27.65 | $27.69 | $27.40 | $27.63 | $27.44 | 2,645,169 |
2021-08-11 | $27.36 | $27.58 | $27.09 | $27.58 | $27.39 | 4,898,500 |
2021-08-10 | $26.61 | $27.13 | $26.57 | $27.09 | $26.90 | 3,693,513 |
2021-08-09 | $26.53 | $26.58 | $26.30 | $26.51 | $26.32 | 2,270,486 |
2021-08-06 | $26.46 | $26.62 | $26.36 | $26.53 | $26.34 | 1,676,210 |
2021-08-05 | $26.31 | $26.47 | $26.24 | $26.33 | $26.15 | 1,077,722 |
2021-08-04 | $26.49 | $26.53 | $26.20 | $26.22 | $26.04 | 2,268,600 |
2021-08-03 | $26.30 | $26.67 | $26.05 | $26.67 | $26.48 | 1,591,227 |
2021-08-02 | $26.65 | $26.91 | $26.19 | $26.22 | $26.04 | 1,856,496 |
2021-07-30 | $26.34 | $26.58 | $26.28 | $26.48 | $26.30 | 1,133,031 |
2021-07-29 | $26.17 | $26.48 | $26.06 | $26.39 | $26.21 | 1,467,220 |
2021-07-28 | $25.80 | $26.13 | $25.60 | $26.01 | $25.83 | 1,960,975 |
2021-07-27 | $25.76 | $25.97 | $25.56 | $25.86 | $25.68 | 716,336 |
2021-07-26 | $25.79 | $26.07 | $25.77 | $25.95 | $25.77 | 936,115 |
2021-07-23 | $25.70 | $25.88 | $25.60 | $25.87 | $25.69 | 877,219 |
2021-07-22 | $25.76 | $25.76 | $25.51 | $25.61 | $25.43 | 1,116,585 |
2021-07-21 | $25.48 | $25.89 | $25.47 | $25.77 | $25.59 | 803,685 |
2021-07-20 | $24.67 | $25.48 | $24.63 | $25.40 | $25.22 | 808,755 |
2021-07-19 | $24.76 | $24.83 | $24.36 | $24.68 | $24.51 | 2,363,620 |
2021-07-16 | $25.70 | $25.75 | $25.21 | $25.25 | $25.07 | 711,516 |
2021-07-15 | $25.38 | $25.73 | $25.38 | $25.58 | $25.40 | 2,020,262 |
2021-07-14 | $25.77 | $25.92 | $25.46 | $25.59 | $25.41 | 1,326,212 |
2021-07-13 | $25.87 | $25.96 | $25.63 | $25.67 | $25.49 | 1,744,449 |
2021-07-12 | $25.76 | $26.04 | $25.64 | $26.03 | $25.85 | 12,042,299 |
2021-07-09 | $25.48 | $25.91 | $25.47 | $25.89 | $25.71 | 814,082 |
2021-07-08 | $25.22 | $25.54 | $25.04 | $25.28 | $25.10 | 1,999,673 |
2021-07-07 | $25.39 | $25.84 | $25.36 | $25.82 | $25.64 | 1,038,520 |
2021-07-06 | $25.80 | $25.92 | $25.18 | $25.48 | $25.30 | 1,380,251 |
2021-07-02 | $25.95 | $25.96 | $25.80 | $25.90 | $25.72 | 754,855 |
2021-07-01 | $25.94 | $25.98 | $25.78 | $25.93 | $25.75 | 1,289,740 |
2021-06-30 | $25.49 | $25.76 | $25.41 | $25.75 | $25.57 | 2,870,279 |
2021-06-29 | $25.65 | $25.84 | $25.48 | $25.54 | $25.36 | 3,448,623 |
2021-06-28 | $25.92 | $25.94 | $25.55 | $25.67 | $25.45 | 2,734,289 |
2021-06-25 | $26.04 | $26.08 | $25.84 | $25.86 | $25.64 | 2,673,744 |
2021-06-24 | $25.61 | $25.85 | $25.44 | $25.82 | $25.60 | 4,420,924 |
2021-06-23 | $25.47 | $25.60 | $25.37 | $25.43 | $25.21 | 1,200,736 |
2021-06-22 | $25.34 | $25.44 | $25.09 | $25.38 | $25.16 | 1,043,300 |
2021-06-21 | $24.86 | $25.34 | $24.78 | $25.32 | $25.10 | 2,321,441 |
2021-06-18 | $24.95 | $25.00 | $24.70 | $24.71 | $24.50 | 1,630,800 |
2021-06-17 | $25.87 | $25.95 | $24.93 | $25.19 | $24.98 | 2,794,946 |
2021-06-16 | $26.08 | $26.20 | $25.75 | $25.90 | $25.68 | 988,007 |
2021-06-15 | $26.09 | $26.19 | $25.92 | $26.17 | $25.95 | 1,403,399 |
2021-06-14 | $26.37 | $26.38 | $25.91 | $26.06 | $25.84 | 1,343,276 |
2021-06-11 | $26.35 | $26.45 | $26.17 | $26.35 | $26.13 | 1,486,025 |
2021-06-10 | $26.56 | $26.67 | $26.15 | $26.19 | $25.97 | 1,467,543 |
2021-06-09 | $26.71 | $26.75 | $26.46 | $26.46 | $26.23 | 1,623,023 |
2021-06-08 | $26.49 | $26.71 | $26.26 | $26.68 | $26.45 | 1,183,747 |
2021-06-07 | $26.72 | $26.76 | $26.35 | $26.43 | $26.20 | 1,077,078 |
2021-06-04 | $26.62 | $26.73 | $26.43 | $26.64 | $26.41 | 1,001,397 |
2021-06-03 | $26.45 | $26.62 | $26.22 | $26.56 | $26.33 | 1,467,602 |
2021-06-02 | $26.91 | $26.93 | $26.47 | $26.55 | $26.32 | 1,774,765 |
2021-06-01 | $26.76 | $26.86 | $26.69 | $26.85 | $26.62 | 1,913,204 |
2021-05-28 | $26.60 | $26.61 | $26.29 | $26.49 | $26.26 | 1,161,016 |
2021-05-27 | $26.39 | $26.58 | $26.39 | $26.45 | $26.22 | 1,313,678 |
2021-05-26 | $26.01 | $26.17 | $25.97 | $26.17 | $25.95 | 967,072 |
2021-05-25 | $26.33 | $26.44 | $25.92 | $25.97 | $25.75 | 1,352,982 |
2021-05-24 | $26.25 | $26.31 | $26.02 | $26.22 | $26.00 | 1,135,314 |
2021-05-21 | $26.10 | $26.35 | $25.96 | $26.07 | $25.85 | 1,272,273 |
2021-05-20 | $26.03 | $26.03 | $25.75 | $25.91 | $25.69 | 1,061,465 |
2021-05-19 | $25.99 | $25.99 | $25.53 | $25.91 | $25.69 | 1,990,281 |
2021-05-18 | $26.89 | $26.91 | $26.31 | $26.31 | $26.09 | 2,533,224 |
2021-05-17 | $26.83 | $26.90 | $26.56 | $26.83 | $26.60 | 1,619,652 |
2021-05-14 | $26.71 | $26.91 | $26.63 | $26.86 | $26.63 | 1,903,648 |
2021-05-13 | $26.00 | $26.66 | $25.99 | $26.54 | $26.31 | 2,126,402 |
2021-05-12 | $26.76 | $26.87 | $25.93 | $25.99 | $25.77 | 3,138,880 |
2021-05-11 | $26.82 | $27.03 | $26.47 | $26.85 | $26.62 | 2,699,146 |
2021-05-10 | $27.39 | $27.56 | $27.07 | $27.09 | $26.86 | 3,054,186 |
2021-05-07 | $26.85 | $27.22 | $26.60 | $27.18 | $26.95 | 3,709,094 |
2021-05-06 | $26.68 | $26.79 | $26.42 | $26.79 | $26.56 | 4,780,172 |
2021-05-05 | $26.65 | $26.69 | $26.53 | $26.60 | $26.37 | 1,379,548 |
2021-05-04 | $26.05 | $26.48 | $25.96 | $26.48 | $26.25 | 1,893,535 |
2021-05-03 | $26.02 | $26.24 | $25.89 | $26.10 | $25.88 | 1,554,349 |
2021-04-30 | $26.06 | $26.07 | $25.72 | $25.82 | $25.60 | 1,521,994 |
2021-04-29 | $26.28 | $26.34 | $25.93 | $26.18 | $25.96 | 2,443,858 |
2021-04-28 | $26.18 | $26.19 | $26.01 | $26.09 | $25.87 | 1,577,926 |
2021-04-27 | $26.10 | $26.15 | $25.95 | $26.12 | $25.90 | 1,025,559 |
2021-04-26 | $26.04 | $26.23 | $26.04 | $26.09 | $25.87 | 1,882,985 |
2021-04-23 | $25.62 | $26.00 | $25.55 | $25.94 | $25.72 | 1,778,401 |
2021-04-22 | $25.74 | $25.81 | $25.47 | $25.49 | $25.27 | 1,737,694 |
2021-04-21 | $25.25 | $25.71 | $25.13 | $25.71 | $25.49 | 1,505,803 |
2021-04-20 | $25.62 | $25.64 | $25.06 | $25.24 | $25.02 | 2,638,082 |
2021-04-19 | $25.67 | $25.69 | $25.36 | $25.54 | $25.32 | 1,888,141 |
2021-04-16 | $25.60 | $25.79 | $25.52 | $25.67 | $25.45 | 2,207,522 |
2021-04-15 | $25.53 | $25.60 | $25.26 | $25.48 | $25.26 | 1,469,786 |
2021-04-14 | $25.25 | $25.57 | $25.14 | $25.36 | $25.14 | 2,428,852 |
2021-04-13 | $25.50 | $25.52 | $25.05 | $25.24 | $25.02 | 2,291,270 |
2021-04-12 | $25.44 | $25.53 | $25.32 | $25.50 | $25.28 | 4,228,795 |
2021-04-09 | $25.10 | $25.36 | $25.01 | $25.35 | $25.13 | 2,270,735 |
2021-04-08 | $25.21 | $25.21 | $24.81 | $25.11 | $24.90 | 2,284,913 |
2021-04-07 | $25.38 | $25.43 | $25.01 | $25.11 | $24.90 | 2,821,622 |
2021-04-06 | $25.57 | $25.65 | $25.29 | $25.34 | $25.12 | 3,076,609 |
2021-04-05 | $25.60 | $25.64 | $25.35 | $25.53 | $25.31 | 3,141,656 |
2021-04-01 | $25.29 | $25.30 | $24.91 | $25.23 | $25.01 | 4,092,326 |
2021-03-31 | $25.57 | $25.88 | $24.90 | $25.06 | $24.85 | 6,961,708 |
2021-03-30 | $24.78 | $25.05 | $24.69 | $25.00 | $24.79 | 2,827,733 |
2021-03-29 | $25.01 | $25.18 | $24.62 | $24.68 | $24.47 | 3,512,058 |
2021-03-26 | $24.59 | $24.97 | $24.41 | $24.96 | $24.75 | 3,221,655 |
2021-03-25 | $23.72 | $24.32 | $23.40 | $24.25 | $24.04 | 1,395,915 |
2021-03-24 | $23.73 | $24.18 | $23.70 | $23.75 | $23.55 | 1,323,479 |
2021-03-23 | $24.12 | $24.12 | $23.38 | $23.52 | $23.32 | 1,799,714 |
2021-03-22 | $24.51 | $24.51 | $23.97 | $24.18 | $23.97 | 973,616 |
2021-03-19 | $24.57 | $24.57 | $23.95 | $24.25 | $24.04 | 1,739,212 |
2021-03-18 | $24.68 | $24.99 | $24.39 | $24.44 | $24.23 | 1,921,466 |
2021-03-17 | $24.52 | $24.70 | $24.29 | $24.68 | $24.47 | 1,470,165 |
2021-03-16 | $24.91 | $24.91 | $24.35 | $24.41 | $24.20 | 1,815,667 |
2021-03-15 | $24.94 | $24.94 | $24.41 | $24.84 | $24.63 | 2,191,250 |
2021-03-12 | $24.63 | $24.75 | $24.53 | $24.74 | $24.53 | 1,837,093 |
2021-03-11 | $24.70 | $24.74 | $24.38 | $24.51 | $24.30 | 2,784,456 |
2021-03-10 | $23.98 | $24.43 | $23.82 | $24.33 | $24.12 | 1,950,807 |
2021-03-09 | $24.08 | $24.13 | $23.76 | $23.82 | $23.62 | 2,032,112 |
2021-03-08 | $23.67 | $24.09 | $23.54 | $23.82 | $23.62 | 3,186,625 |
2021-03-05 | $23.10 | $23.50 | $22.50 | $23.44 | $23.24 | 1,016,403 |
2021-03-04 | $23.37 | $23.39 | $22.39 | $22.77 | $22.58 | 2,022,850 |
2021-03-03 | $23.31 | $23.66 | $23.28 | $23.34 | $23.14 | 1,611,957 |
2021-03-02 | $23.69 | $23.72 | $23.28 | $23.31 | $23.11 | 1,318,397 |
2021-03-01 | $23.24 | $23.74 | $23.16 | $23.59 | $23.39 | 4,347,325 |
2021-02-26 | $23.14 | $23.22 | $22.67 | $22.87 | $22.67 | 811,558 |
2021-02-25 | $23.64 | $23.75 | $22.97 | $23.06 | $22.86 | 4,354,288 |
2021-02-24 | $23.19 | $23.67 | $23.10 | $23.64 | $23.44 | 3,959,753 |
2021-02-23 | $22.93 | $23.13 | $22.55 | $23.06 | $22.86 | 1,241,998 |
2021-02-22 | $22.74 | $23.14 | $22.66 | $22.95 | $22.75 | 1,223,331 |
2021-02-19 | $22.42 | $22.85 | $22.37 | $22.80 | $22.61 | 779,308 |
2021-02-18 | $22.31 | $22.40 | $22.08 | $22.25 | $22.06 | 508,033 |
2021-02-17 | $22.71 | $22.71 | $22.30 | $22.51 | $22.32 | 796,695 |
2021-02-16 | $22.82 | $22.86 | $22.67 | $22.70 | $22.51 | 1,100,993 |
2021-02-12 | $22.43 | $22.64 | $22.35 | $22.63 | $22.44 | 1,895,988 |
2021-02-11 | $22.41 | $22.53 | $22.13 | $22.43 | $22.24 | 789,920 |
2021-02-10 | $22.48 | $22.49 | $22.16 | $22.30 | $22.11 | 551,050 |
2021-02-09 | $22.31 | $22.37 | $22.05 | $22.28 | $22.09 | 831,868 |
2021-02-08 | $22.35 | $22.35 | $22.18 | $22.30 | $22.11 | 846,398 |
2021-02-05 | $22.11 | $22.17 | $21.96 | $22.08 | $21.89 | 717,214 |
2021-02-04 | $21.71 | $21.88 | $21.65 | $21.87 | $21.68 | 907,556 |
2021-02-03 | $21.77 | $21.77 | $21.46 | $21.61 | $21.43 | 766,155 |
2021-02-02 | $21.53 | $21.71 | $21.42 | $21.64 | $21.46 | 965,915 |
2021-02-01 | $21.11 | $21.31 | $20.88 | $21.27 | $21.09 | 625,917 |
2021-01-29 | $21.39 | $21.39 | $20.70 | $20.80 | $20.62 | 970,544 |
2021-01-28 | $21.28 | $21.48 | $21.24 | $21.33 | $21.15 | 729,233 |
2021-01-27 | $21.34 | $21.40 | $20.73 | $21.04 | $20.86 | 1,153,472 |
2021-01-26 | $22.38 | $22.41 | $21.66 | $21.70 | $21.51 | 1,283,252 |
2021-01-25 | $22.52 | $22.54 | $21.95 | $22.16 | $21.97 | 1,222,035 |
2021-01-22 | $22.35 | $22.48 | $22.10 | $22.45 | $22.26 | 1,179,941 |
2021-01-21 | $22.84 | $22.90 | $22.35 | $22.40 | $22.21 | 1,667,130 |
2021-01-20 | $22.92 | $22.98 | $22.60 | $22.76 | $22.57 | 1,524,058 |
2021-01-19 | $22.85 | $22.87 | $22.66 | $22.69 | $22.50 | 2,118,671 |
2021-01-15 | $22.80 | $22.81 | $22.18 | $22.49 | $22.30 | 1,790,954 |
2021-01-14 | $22.91 | $23.01 | $22.73 | $22.83 | $22.64 | 1,985,598 |
2021-01-13 | $23.24 | $23.28 | $22.63 | $22.70 | $22.51 | 1,790,260 |
2021-01-12 | $22.90 | $23.20 | $22.73 | $23.14 | $22.94 | 1,420,130 |
2021-01-11 | $22.66 | $22.89 | $22.45 | $22.77 | $22.58 | 1,579,248 |
2021-01-08 | $23.03 | $23.03 | $22.45 | $22.76 | $22.57 | 1,607,685 |
2021-01-07 | $23.01 | $23.02 | $22.59 | $22.82 | $22.63 | 2,476,773 |
2021-01-06 | $21.89 | $22.70 | $21.77 | $22.56 | $22.37 | 2,045,971 |
2021-01-05 | $20.85 | $21.38 | $20.81 | $21.25 | $21.07 | 499,861 |
2021-01-04 | $21.45 | $21.53 | $20.73 | $20.91 | $20.73 | 413,582 |
2020-12-31 | $21.21 | $21.30 | $20.97 | $21.21 | $21.03 | 346,849 |
2020-12-30 | $20.97 | $21.20 | $20.93 | $21.10 | $20.92 | 388,500 |
2020-12-29 | $21.25 | $21.25 | $20.77 | $20.91 | $20.68 | 391,924 |
2020-12-28 | $21.32 | $21.33 | $21.09 | $21.12 | $20.89 | 359,163 |
2020-12-24 | $21.17 | $21.17 | $20.93 | $21.07 | $20.84 | 177,847 |
2020-12-23 | $20.99 | $21.11 | $20.94 | $21.02 | $20.79 | 420,158 |
2020-12-22 | $21.03 | $21.03 | $20.77 | $20.86 | $20.63 | 360,012 |
2020-12-21 | $20.67 | $21.01 | $20.55 | $20.92 | $20.69 | 379,525 |
2020-12-18 | $21.06 | $21.14 | $20.84 | $20.92 | $20.69 | 362,383 |
2020-12-17 | $20.96 | $20.99 | $20.83 | $20.99 | $20.76 | 509,573 |
2020-12-16 | $21.18 | $21.18 | $20.79 | $20.87 | $20.64 | 666,887 |
2020-12-15 | $20.85 | $21.07 | $20.70 | $21.00 | $20.77 | 354,330 |
2020-12-14 | $21.22 | $21.22 | $20.67 | $20.67 | $20.44 | 577,200 |
2020-12-11 | $21.01 | $21.01 | $20.75 | $20.94 | $20.71 | 266,268 |
2020-12-10 | $21.07 | $21.07 | $20.81 | $20.97 | $20.74 | 415,348 |
2020-12-09 | $21.22 | $21.26 | $20.94 | $21.10 | $20.87 | 611,828 |
2020-12-08 | $20.97 | $21.10 | $20.85 | $21.03 | $20.80 | 466,285 |
2020-12-07 | $21.01 | $21.06 | $20.82 | $20.91 | $20.68 | 667,770 |
2020-12-04 | $20.63 | $21.02 | $20.62 | $20.99 | $20.76 | 652,778 |
2020-12-03 | $20.55 | $20.61 | $20.38 | $20.49 | $20.26 | 303,247 |
2020-12-02 | $20.51 | $20.51 | $20.34 | $20.42 | $20.19 | 469,476 |
2020-12-01 | $20.63 | $20.71 | $20.44 | $20.46 | $20.23 | 262,699 |
2020-11-30 | $20.67 | $20.67 | $20.21 | $20.28 | $20.05 | 377,852 |
2020-11-27 | $20.75 | $20.75 | $20.50 | $20.60 | $20.37 | 266,027 |
2020-11-25 | $20.95 | $20.95 | $20.48 | $20.60 | $20.37 | 834,677 |
2020-11-24 | $20.58 | $20.91 | $20.49 | $20.88 | $20.65 | 798,834 |
2020-11-23 | $20.16 | $20.35 | $20.14 | $20.30 | $20.07 | 506,198 |
2020-11-20 | $20.12 | $20.12 | $19.86 | $19.96 | $19.74 | 373,571 |
2020-11-19 | $19.91 | $20.05 | $19.79 | $20.03 | $19.81 | 449,379 |
2020-11-18 | $20.21 | $20.28 | $19.96 | $19.96 | $19.74 | 849,508 |
2020-11-17 | $20.14 | $20.14 | $19.72 | $20.05 | $19.83 | 628,428 |
2020-11-16 | $19.94 | $20.16 | $19.80 | $20.16 | $19.94 | 985,820 |
2020-11-13 | $19.23 | $19.50 | $19.21 | $19.47 | $19.25 | 405,214 |
2020-11-12 | $19.37 | $19.37 | $18.84 | $19.01 | $18.80 | 679,841 |
2020-11-11 | $19.79 | $19.88 | $19.19 | $19.33 | $19.12 | 880,882 |
2020-11-10 | $19.31 | $19.61 | $19.19 | $19.52 | $19.30 | 1,317,981 |
2020-11-09 | $20.34 | $20.58 | $19.10 | $19.15 | $18.94 | 1,296,365 |
2020-11-06 | $18.68 | $18.68 | $18.43 | $18.47 | $18.26 | 448,476 |
2020-11-05 | $18.21 | $18.72 | $18.15 | $18.57 | $18.36 | 994,340 |
2020-11-04 | $18.45 | $18.45 | $17.81 | $17.93 | $17.73 | 1,739,239 |
2020-11-03 | $18.39 | $18.68 | $18.30 | $18.62 | $18.41 | 2,166,485 |
2020-11-02 | $17.75 | $18.10 | $17.66 | $18.10 | $17.90 | 848,116 |
2020-10-30 | $17.37 | $17.48 | $17.19 | $17.43 | $17.24 | 220,551 |
2020-10-29 | $17.17 | $17.54 | $17.01 | $17.40 | $17.21 | 342,640 |
2020-10-28 | $17.31 | $17.33 | $17.04 | $17.05 | $16.86 | 291,759 |
2020-10-27 | $17.86 | $17.87 | $17.58 | $17.61 | $17.41 | 462,762 |
2020-10-26 | $18.22 | $18.22 | $17.66 | $17.84 | $17.64 | 416,202 |
2020-10-23 | $18.30 | $18.36 | $18.17 | $18.33 | $18.13 | 1,840,923 |
2020-10-22 | $18.11 | $18.18 | $18.00 | $18.17 | $17.97 | 849,651 |
2020-10-21 | $18.26 | $18.33 | $18.02 | $18.02 | $17.82 | 350,645 |
2020-10-20 | $18.23 | $18.39 | $18.12 | $18.15 | $17.95 | 920,442 |
2020-10-19 | $18.40 | $18.43 | $18.03 | $18.09 | $17.89 | 267,538 |
2020-10-16 | $18.35 | $18.40 | $18.22 | $18.27 | $18.07 | 532,138 |
2020-10-15 | $18.00 | $18.23 | $17.85 | $18.21 | $18.01 | 589,010 |
2020-10-14 | $18.17 | $18.22 | $18.07 | $18.08 | $17.88 | 313,671 |
2020-10-13 | $18.31 | $18.32 | $17.97 | $18.04 | $17.84 | 207,643 |
2020-10-12 | $18.41 | $18.41 | $18.24 | $18.33 | $18.13 | 209,628 |
2020-10-09 | $18.34 | $18.35 | $18.11 | $18.19 | $17.99 | 1,086,537 |
2020-10-08 | $18.19 | $18.19 | $17.95 | $18.16 | $17.96 | 266,966 |
2020-10-07 | $17.75 | $17.99 | $17.71 | $17.96 | $17.76 | 142,134 |
2020-10-06 | $17.76 | $17.94 | $17.45 | $17.46 | $17.27 | 99,329 |
2020-10-05 | $17.23 | $17.65 | $17.23 | $17.60 | $17.40 | 127,498 |
2020-10-02 | $16.46 | $17.24 | $16.46 | $17.17 | $16.98 | 67,719 |
2020-10-01 | $16.98 | $17.02 | $16.70 | $16.83 | $16.64 | 172,971 |
2020-09-30 | $16.95 | $17.13 | $16.73 | $16.86 | $16.67 | 108,792 |
2020-09-29 | $16.88 | $16.99 | $16.73 | $16.81 | $16.62 | 64,448 |
2020-09-28 | $16.85 | $17.06 | $16.85 | $16.95 | $16.76 | 72,377 |
2020-09-25 | $16.29 | $16.59 | $16.29 | $16.54 | $16.35 | 46,301 |
2020-09-24 | $16.35 | $16.58 | $16.12 | $16.38 | $16.19 | 75,532 |
2020-09-23 | $16.66 | $16.80 | $16.29 | $16.29 | $16.11 | 121,437 |
2020-09-22 | $16.36 | $16.65 | $16.36 | $16.57 | $16.39 | 138,199 |
2020-09-21 | $16.90 | $16.90 | $16.21 | $16.37 | $16.19 | 86,825 |
2020-09-18 | $17.47 | $17.49 | $17.09 | $17.12 | $16.93 | 58,296 |
2020-09-17 | $17.04 | $17.42 | $16.95 | $17.34 | $17.15 | 333,191 |
2020-09-16 | $17.34 | $17.50 | $17.19 | $17.30 | $17.11 | 236,547 |
2020-09-15 | $17.29 | $17.32 | $17.15 | $17.19 | $17.00 | 123,852 |
2020-09-14 | $17.12 | $17.18 | $16.96 | $17.15 | $16.96 | 58,397 |
2020-09-11 | $16.89 | $17.00 | $16.76 | $16.84 | $16.65 | 85,780 |
2020-09-10 | $16.95 | $16.95 | $16.68 | $16.74 | $16.55 | 35,362 |
2020-09-09 | $16.94 | $17.03 | $16.79 | $16.92 | $16.73 | 69,325 |
2020-09-08 | $17.00 | $17.00 | $16.65 | $16.67 | $16.48 | 97,548 |
2020-09-04 | $17.20 | $17.30 | $16.91 | $17.08 | $16.89 | 125,129 |
2020-09-03 | $17.53 | $17.60 | $16.96 | $17.05 | $16.86 | 134,103 |
2020-09-02 | $17.44 | $17.64 | $17.32 | $17.62 | $17.42 | 72,829 |
2020-09-01 | $17.10 | $17.34 | $16.91 | $17.34 | $17.15 | 32,367 |
2020-08-31 | $17.30 | $17.30 | $17.04 | $17.06 | $16.87 | 71,419 |
2020-08-28 | $17.31 | $17.38 | $17.10 | $17.30 | $17.11 | 67,916 |
2020-08-27 | $17.26 | $17.26 | $17.07 | $17.16 | $16.97 | 65,325 |
2020-08-26 | $17.19 | $17.19 | $17.01 | $17.09 | $16.90 | 136,997 |
2020-08-25 | $17.29 | $17.29 | $17.01 | $17.13 | $16.94 | 137,567 |
2020-08-24 | $17.07 | $17.15 | $16.96 | $17.15 | $16.96 | 75,567 |
2020-08-21 | $16.85 | $16.96 | $16.83 | $16.89 | $16.70 | 51,823 |
2020-08-20 | $16.98 | $17.02 | $16.84 | $16.98 | $16.79 | 53,583 |
2020-08-19 | $17.24 | $17.24 | $17.03 | $17.03 | $16.84 | 125,421 |
2020-08-18 | $17.41 | $17.41 | $17.14 | $17.14 | $16.95 | 54,439 |
2020-08-17 | $17.46 | $17.46 | $17.25 | $17.31 | $17.12 | 117,002 |
2020-08-14 | $17.36 | $17.39 | $17.13 | $17.28 | $17.09 | 94,474 |
2020-08-13 | $17.47 | $17.47 | $17.19 | $17.25 | $17.06 | 110,378 |
2020-08-12 | $17.58 | $17.58 | $17.30 | $17.41 | $17.22 | 119,666 |
2020-08-11 | $17.47 | $17.61 | $17.30 | $17.33 | $17.14 | 404,343 |
2020-08-10 | $16.99 | $17.23 | $16.90 | $17.21 | $17.02 | 122,953 |
2020-08-07 | $16.58 | $16.86 | $16.53 | $16.83 | $16.64 | 65,912 |
2020-08-06 | $16.58 | $16.63 | $16.48 | $16.58 | $16.40 | 59,555 |
2020-08-05 | $16.34 | $16.51 | $16.32 | $16.50 | $16.32 | 107,096 |
2020-08-04 | $16.07 | $16.11 | $15.98 | $16.09 | $15.91 | 41,307 |
2020-08-03 | $15.92 | $16.07 | $15.80 | $16.01 | $15.83 | 91,172 |
2020-07-31 | $15.93 | $15.93 | $15.41 | $15.73 | $15.55 | 36,867 |
2020-07-30 | $15.81 | $15.87 | $15.65 | $15.82 | $15.64 | 174,819 |
2020-07-29 | $15.88 | $16.10 | $15.82 | $16.07 | $15.89 | 845,813 |
2020-07-28 | $16.10 | $16.10 | $15.70 | $15.72 | $15.55 | 74,424 |
2020-07-27 | $16.04 | $16.11 | $15.85 | $16.08 | $15.90 | 83,042 |
2020-07-24 | $16.04 | $16.04 | $15.86 | $15.87 | $15.69 | 166,117 |
2020-07-23 | $16.12 | $16.13 | $15.90 | $16.01 | $15.83 | 99,474 |
2020-07-22 | $16.04 | $16.04 | $15.87 | $15.96 | $15.78 | 138,565 |
2020-07-21 | $15.95 | $16.01 | $15.83 | $15.91 | $15.73 | 407,553 |
2020-07-20 | $16.01 | $16.01 | $15.60 | $15.63 | $15.46 | 540,539 |
2020-07-17 | $15.72 | $15.93 | $15.72 | $15.83 | $15.65 | 34,694 |
2020-07-16 | $15.91 | $15.91 | $15.64 | $15.75 | $15.57 | 158,085 |
2020-07-15 | $15.73 | $15.90 | $15.53 | $15.77 | $15.59 | 261,300 |
2020-07-14 | $15.04 | $15.35 | $14.90 | $15.32 | $15.15 | 178,788 |
2020-07-13 | $15.09 | $15.25 | $14.92 | $14.95 | $14.78 | 120,900 |
2020-07-10 | $14.75 | $14.90 | $14.62 | $14.87 | $14.70 | 34,265 |
2020-07-09 | $15.11 | $15.11 | $14.57 | $14.64 | $14.48 | 215,855 |
2020-07-08 | $15.17 | $15.17 | $14.80 | $14.95 | $14.78 | 147,571 |
2020-07-07 | $15.19 | $15.23 | $14.99 | $15.00 | $14.83 | 50,600 |
2020-07-06 | $15.30 | $15.46 | $15.25 | $15.36 | $15.19 | 76,400 |
2020-07-02 | $15.32 | $15.55 | $15.09 | $15.16 | $14.99 | 127,100 |
2020-07-01 | $15.27 | $15.32 | $14.95 | $14.95 | $14.78 | 60,711 |
2020-06-30 | $15.08 | $15.30 | $15.00 | $15.27 | $15.10 | 74,429 |
2020-06-29 | $14.83 | $15.11 | $14.75 | $15.07 | $14.90 | 62,755 |
2020-06-26 | $14.81 | $14.82 | $14.60 | $14.63 | $14.43 | 145,900 |
2020-06-25 | $14.59 | $14.96 | $14.50 | $14.96 | $14.76 | 77,016 |
2020-06-24 | $15.01 | $15.14 | $14.66 | $14.68 | $14.48 | 68,536 |
2020-06-23 | $15.49 | $15.49 | $15.25 | $15.27 | $15.06 | 54,268 |
2020-06-22 | $15.33 | $15.33 | $14.94 | $15.21 | $15.00 | 122,652 |
2020-06-19 | $15.62 | $15.62 | $15.06 | $15.16 | $14.95 | 127,942 |
2020-06-18 | $15.43 | $15.43 | $15.18 | $15.25 | $15.04 | 118,590 |
2020-06-17 | $15.79 | $15.79 | $15.36 | $15.36 | $15.15 | 112,979 |
2020-06-16 | $16.02 | $16.02 | $15.31 | $15.54 | $15.33 | 238,535 |
2020-06-15 | $14.27 | $15.15 | $14.25 | $15.03 | $14.83 | 90,565 |
2020-06-12 | $15.10 | $15.11 | $14.50 | $14.79 | $14.59 | 136,567 |
2020-06-11 | $15.01 | $15.16 | $14.34 | $14.51 | $14.31 | 58,137 |
2020-06-10 | $16.12 | $16.12 | $15.75 | $15.80 | $15.58 | 16,738 |
2020-06-09 | $16.21 | $16.31 | $16.09 | $16.18 | $15.96 | 287,886 |
2020-06-08 | $16.77 | $16.77 | $16.47 | $16.54 | $16.31 | 289,200 |
2020-06-05 | $16.55 | $16.74 | $16.39 | $16.46 | $16.24 | 341,178 |
2020-06-04 | $15.63 | $15.81 | $15.50 | $15.81 | $15.59 | 1,132,811 |
2020-06-03 | $15.40 | $15.75 | $15.40 | $15.62 | $15.41 | 1,463,489 |
2020-06-02 | $14.97 | $15.13 | $14.97 | $15.10 | $14.89 | 25,493 |
2020-06-01 | $14.91 | $14.93 | $14.66 | $14.80 | $14.60 | 47,433 |
2020-05-29 | $14.60 | $14.77 | $14.56 | $14.70 | $14.50 | 9,400 |
2020-05-28 | $15.37 | $15.37 | $14.66 | $14.81 | $14.61 | 94,940 |
2020-05-27 | $14.80 | $15.11 | $14.73 | $15.11 | $14.90 | 1,156,064 |
2020-05-26 | $14.38 | $14.62 | $14.05 | $14.55 | $14.35 | 40,435 |
2020-05-22 | $13.88 | $13.88 | $13.69 | $13.84 | $13.65 | 46,332 |
2020-05-21 | $13.75 | $13.98 | $13.73 | $13.82 | $13.63 | 739,961 |
2020-05-20 | $13.76 | $13.98 | $13.76 | $13.82 | $13.63 | 168,545 |
2020-05-19 | $13.72 | $13.79 | $13.49 | $13.49 | $13.31 | 83,537 |
2020-05-18 | $13.35 | $13.78 | $13.35 | $13.72 | $13.53 | 37,656 |
2020-05-15 | $12.54 | $12.84 | $12.54 | $12.77 | $12.60 | 56,009 |
2020-05-14 | $12.30 | $12.73 | $11.99 | $12.71 | $12.54 | 359,983 |
2020-05-13 | $12.76 | $12.80 | $12.37 | $12.51 | $12.34 | 179,945 |
2020-05-12 | $13.38 | $13.48 | $12.91 | $12.91 | $12.73 | 78,049 |
2020-05-11 | $13.62 | $13.62 | $13.29 | $13.43 | $13.25 | 31,905 |
2020-05-08 | $13.56 | $13.70 | $13.50 | $13.70 | $13.51 | 39,600 |
2020-05-07 | $13.19 | $13.44 | $13.01 | $13.29 | $13.11 | 58,553 |
2020-05-06 | $13.48 | $13.48 | $13.04 | $13.09 | $12.91 | 260,377 |
2020-05-05 | $13.54 | $13.63 | $13.30 | $13.31 | $13.13 | 59,704 |
2020-05-04 | $13.13 | $13.27 | $13.00 | $13.27 | $13.09 | 126,159 |
2020-05-01 | $13.46 | $13.48 | $13.17 | $13.31 | $13.13 | 37,106 |
2020-04-30 | $14.42 | $14.42 | $13.78 | $13.80 | $13.61 | 53,746 |
2020-04-29 | $14.17 | $14.39 | $14.06 | $14.27 | $14.08 | 154,751 |
2020-04-28 | $13.75 | $13.90 | $13.57 | $13.70 | $13.51 | 79,153 |
2020-04-27 | $13.12 | $13.51 | $13.03 | $13.42 | $13.24 | 168,689 |
2020-04-24 | $12.94 | $12.95 | $12.67 | $12.87 | $12.69 | 17,703 |
2020-04-23 | $12.76 | $12.97 | $12.71 | $12.71 | $12.54 | 95,500 |
2020-04-22 | $12.59 | $12.75 | $12.48 | $12.55 | $12.38 | 32,788 |
2020-04-21 | $12.49 | $12.51 | $12.26 | $12.38 | $12.21 | 167,312 |
2020-04-20 | $13.09 | $13.09 | $12.62 | $12.69 | $12.52 | 46,947 |
2020-04-17 | $12.86 | $13.16 | $12.66 | $13.11 | $12.93 | 146,579 |
2020-04-16 | $12.72 | $12.72 | $12.25 | $12.47 | $12.30 | 67,438 |
2020-04-15 | $12.92 | $12.92 | $12.46 | $12.62 | $12.44 | 53,398 |
2020-04-14 | $13.24 | $13.39 | $13.05 | $13.19 | $13.01 | 40,017 |
2020-04-13 | $13.46 | $13.46 | $12.87 | $13.00 | $12.82 | 45,695 |
2020-04-09 | $13.38 | $13.71 | $13.26 | $13.46 | $13.28 | 120,165 |
2020-04-08 | $12.70 | $13.18 | $12.70 | $13.14 | $12.96 | 25,699 |
2020-04-07 | $13.05 | $13.32 | $12.64 | $12.64 | $12.47 | 66,140 |
2020-04-06 | $12.30 | $12.63 | $12.28 | $12.48 | $12.31 | 135,000 |
2020-04-03 | $12.09 | $12.09 | $11.51 | $11.64 | $11.48 | 27,074 |
2020-04-02 | $11.92 | $12.19 | $11.70 | $11.99 | $11.83 | 53,606 |
2020-04-01 | $12.09 | $12.09 | $11.71 | $11.93 | $11.77 | 123,771 |
2020-03-31 | $12.08 | $12.54 | $12.08 | $12.31 | $12.14 | 197,095 |
2020-03-30 | $11.87 | $12.18 | $11.68 | $12.16 | $11.99 | 48,282 |
2020-03-27 | $12.05 | $12.15 | $11.82 | $11.90 | $11.74 | 118,233 |
2020-03-26 | $11.79 | $12.45 | $11.76 | $12.45 | $12.28 | 1,224,624 |
2020-03-25 | $11.34 | $12.16 | $11.24 | $11.71 | $11.55 | 888,337 |
2020-03-24 | $10.56 | $11.32 | $10.56 | $11.32 | $11.17 | 97,712 |
2020-03-23 | $10.36 | $10.49 | $9.77 | $10.02 | $9.88 | 1,323,071 |
2020-03-20 | $11.21 | $11.25 | $10.35 | $10.35 | $10.21 | 37,819 |
2020-03-19 | $10.30 | $11.13 | $10.10 | $11.13 | $10.98 | 36,501 |
2020-03-18 | $10.97 | $11.11 | $9.89 | $10.56 | $10.42 | 78,241 |
2020-03-17 | $11.42 | $12.40 | $11.17 | $12.22 | $12.05 | 291,776 |
2020-03-16 | $11.67 | $12.19 | $11.00 | $11.31 | $11.16 | 94,625 |
2020-03-13 | $12.78 | $12.92 | $12.03 | $12.89 | $12.71 | 316,625 |
2020-03-12 | $12.28 | $12.66 | $11.05 | $12.00 | $11.84 | 733,042 |
2020-03-11 | $13.75 | $13.75 | $13.23 | $13.40 | $13.22 | 86,450 |
2020-03-10 | $14.20 | $14.22 | $13.50 | $14.22 | $14.03 | 35,352 |
2020-03-09 | $14.28 | $14.81 | $13.37 | $13.51 | $13.33 | 78,702 |
2020-03-06 | $15.01 | $15.36 | $14.98 | $15.23 | $15.02 | 30,283 |
2020-03-05 | $15.79 | $15.95 | $15.51 | $15.60 | $15.39 | 52,707 |
2020-03-04 | $16.09 | $16.28 | $15.89 | $16.26 | $16.04 | 22,731 |
2020-03-03 | $15.99 | $16.49 | $15.60 | $15.70 | $15.49 | 360,793 |
2020-03-02 | $15.52 | $16.05 | $15.47 | $16.00 | $15.78 | 31,966 |
2020-02-28 | $15.36 | $15.64 | $15.17 | $15.58 | $15.37 | 71,929 |
2020-02-27 | $16.17 | $16.39 | $15.84 | $15.85 | $15.63 | 72,764 |
2020-02-26 | $16.65 | $16.82 | $16.37 | $16.41 | $16.19 | 49,959 |
2020-02-25 | $17.21 | $17.27 | $16.58 | $16.59 | $16.36 | 88,711 |
2020-02-24 | $17.05 | $17.32 | $17.05 | $17.28 | $17.04 | 39,607 |
2020-02-21 | $17.78 | $17.79 | $17.65 | $17.73 | $17.49 | 13,641 |
2020-02-20 | $17.79 | $17.91 | $17.71 | $17.82 | $17.58 | 21,955 |
2020-02-19 | $17.85 | $17.86 | $17.78 | $17.82 | $17.58 | 32,449 |
2020-02-18 | $17.93 | $17.93 | $17.60 | $17.69 | $17.45 | 54,602 |
2020-02-14 | $17.99 | $17.99 | $17.78 | $17.85 | $17.61 | 18,397 |
2020-02-13 | $17.87 | $17.93 | $17.82 | $17.90 | $17.66 | 14,009 |
2020-02-12 | $17.90 | $17.94 | $17.83 | $17.90 | $17.66 | 31,206 |
2020-02-11 | $17.81 | $17.89 | $17.73 | $17.76 | $17.52 | 60,643 |
2020-02-10 | $17.48 | $17.62 | $17.48 | $17.62 | $17.38 | 21,202 |
2020-02-07 | $17.82 | $17.82 | $17.57 | $17.58 | $17.34 | 26,156 |
2020-02-06 | $17.90 | $17.90 | $17.73 | $17.81 | $17.57 | 29,540 |
2020-02-05 | $17.80 | $17.92 | $17.74 | $17.92 | $17.68 | 23,608 |
2020-02-04 | $17.51 | $17.62 | $17.48 | $17.56 | $17.32 | 84,307 |
2020-02-03 | $17.23 | $17.31 | $17.16 | $17.22 | $16.99 | 18,576 |
2020-01-31 | $17.31 | $17.33 | $17.01 | $17.07 | $16.84 | 51,929 |
2020-01-30 | $17.25 | $17.44 | $17.22 | $17.44 | $17.20 | 18,027 |
2020-01-29 | $17.46 | $17.60 | $17.45 | $17.47 | $17.23 | 22,887 |
2020-01-28 | $17.26 | $17.47 | $17.26 | $17.40 | $17.16 | 20,903 |
2020-01-27 | $17.34 | $17.37 | $17.25 | $17.26 | $17.02 | 26,900 |
2020-01-24 | $17.89 | $17.89 | $17.43 | $17.57 | $17.33 | 48,410 |
2020-01-23 | $17.71 | $17.79 | $17.41 | $17.79 | $17.55 | 13,425 |
2020-01-22 | $17.64 | $17.77 | $17.63 | $17.68 | $17.44 | 18,699 |
2020-01-21 | $17.92 | $17.92 | $17.65 | $17.72 | $17.48 | 22,460 |
2020-01-17 | $17.94 | $17.95 | $17.88 | $17.92 | $17.68 | 42,307 |
2020-01-16 | $17.64 | $17.86 | $17.64 | $17.82 | $17.58 | 31,137 |
2020-01-15 | $17.55 | $17.74 | $17.55 | $17.63 | $17.39 | 16,687 |
2020-01-14 | $17.58 | $17.76 | $17.58 | $17.62 | $17.38 | 38,870 |
2020-01-13 | $17.52 | $17.68 | $17.49 | $17.68 | $17.44 | 26,529 |
2020-01-10 | $17.65 | $17.71 | $17.51 | $17.56 | $17.32 | 17,222 |
2020-01-09 | $17.76 | $17.86 | $17.64 | $17.69 | $17.44 | 62,154 |
2020-01-08 | $17.63 | $17.76 | $17.63 | $17.71 | $17.46 | 21,290 |
2020-01-07 | $17.72 | $17.76 | $17.64 | $17.66 | $17.42 | 38,352 |
2020-01-06 | $17.74 | $17.74 | $17.56 | $17.69 | $17.44 | 52,812 |
2020-01-03 | $17.99 | $17.99 | $17.61 | $17.74 | $17.49 | 21,219 |
2020-01-02 | $17.82 | $17.85 | $17.67 | $17.78 | $17.54 | 24,246 |
2019-12-31 | $17.80 | $17.84 | $17.77 | $17.81 | $17.57 | 18,300 |
2019-12-30 | $17.89 | $17.89 | $17.71 | $17.72 | $17.48 | 31,136 |
2019-12-27 | $17.97 | $17.97 | $17.82 | $17.86 | $17.56 | 64,381 |
2019-12-26 | $17.97 | $17.97 | $17.80 | $17.84 | $17.54 | 23,123 |
2019-12-24 | $17.90 | $17.90 | $17.81 | $17.82 | $17.52 | 45,533 |
2019-12-23 | $17.99 | $17.99 | $17.80 | $17.86 | $17.56 | 21,143 |
2019-12-20 | $17.76 | $17.89 | $17.72 | $17.89 | $17.59 | 19,834 |
2019-12-19 | $17.83 | $17.83 | $17.69 | $17.75 | $17.46 | 26,126 |
2019-12-18 | $17.70 | $17.79 | $17.63 | $17.78 | $17.48 | 65,024 |
2019-12-17 | $17.82 | $17.82 | $17.72 | $17.74 | $17.45 | 45,527 |
2019-12-16 | $17.67 | $17.86 | $17.67 | $17.69 | $17.40 | 13,477 |
2019-12-13 | $17.79 | $17.89 | $17.65 | $17.66 | $17.37 | 9,335 |
2019-12-12 | $17.50 | $17.80 | $17.50 | $17.79 | $17.49 | 18,367 |
2019-12-11 | $17.38 | $17.59 | $17.38 | $17.56 | $17.27 | 24,283 |
2019-12-10 | $17.55 | $17.55 | $17.37 | $17.39 | $17.10 | 11,153 |
2019-12-09 | $17.54 | $17.54 | $17.43 | $17.46 | $17.17 | 8,470 |
2019-12-06 | $17.35 | $17.59 | $17.35 | $17.49 | $17.20 | 15,386 |
2019-12-05 | $17.12 | $17.32 | $17.12 | $17.29 | $17.00 | 14,166 |
2019-12-04 | $17.14 | $17.33 | $17.14 | $17.18 | $16.89 | 15,041 |
2019-12-03 | $17.19 | $17.19 | $17.00 | $17.12 | $16.84 | 12,296 |
2019-12-02 | $17.44 | $17.50 | $17.31 | $17.31 | $17.02 | 15,990 |
2019-11-29 | $17.51 | $17.51 | $17.41 | $17.41 | $17.12 | 4,661 |
2019-11-27 | $17.52 | $17.60 | $17.52 | $17.59 | $17.30 | 8,186 |
2019-11-26 | $17.44 | $17.55 | $17.44 | $17.53 | $17.24 | 27,189 |
2019-11-25 | $17.24 | $17.50 | $17.24 | $17.46 | $17.17 | 18,953 |
2019-11-22 | $17.12 | $17.28 | $17.12 | $17.23 | $16.94 | 6,700 |
2019-11-21 | $17.13 | $17.24 | $17.09 | $17.13 | $16.85 | 23,520 |
2019-11-20 | $17.23 | $17.34 | $17.11 | $17.19 | $16.90 | 19,601 |
2019-11-19 | $17.48 | $17.48 | $17.27 | $17.36 | $17.07 | 84,017 |
2019-11-18 | $17.33 | $17.38 | $17.28 | $17.36 | $17.07 | 35,763 |
2019-11-15 | $17.35 | $17.51 | $17.35 | $17.44 | $17.15 | 27,157 |
2019-11-14 | $17.25 | $17.40 | $17.25 | $17.36 | $17.07 | 43,294 |
2019-11-13 | $17.31 | $17.36 | $17.28 | $17.30 | $17.01 | 34,400 |
2019-11-12 | $17.52 | $17.55 | $17.40 | $17.47 | $17.18 | 318,719 |
2019-11-11 | $17.43 | $17.45 | $17.32 | $17.44 | $17.15 | 405,134 |
2019-11-08 | $17.48 | $17.49 | $17.40 | $17.46 | $17.17 | 175,200 |
2019-11-07 | $17.54 | $17.60 | $17.40 | $17.45 | $17.16 | 109,833 |
2019-11-06 | $17.46 | $17.50 | $17.29 | $17.39 | $17.10 | 174,070 |
2019-11-05 | $17.48 | $17.74 | $17.43 | $17.46 | $17.17 | 558,400 |
2019-11-04 | $17.14 | $17.37 | $17.14 | $17.37 | $17.08 | 122,140 |
2019-11-01 | $16.80 | $17.07 | $16.80 | $17.07 | $16.79 | 12,200 |
2019-10-31 | $16.73 | $16.74 | $16.52 | $16.58 | $16.30 | 22,422 |
2019-10-30 | $16.88 | $16.88 | $16.66 | $16.80 | $16.52 | 14,587 |
2019-10-29 | $16.76 | $16.92 | $16.76 | $16.85 | $16.57 | 16,904 |
2019-10-28 | $16.80 | $16.93 | $16.80 | $16.85 | $16.57 | 19,973 |
2019-10-25 | $16.69 | $16.80 | $16.66 | $16.77 | $16.49 | 411,000 |
2019-10-24 | $16.61 | $16.79 | $16.54 | $16.63 | $16.35 | 14,998 |
2019-10-23 | $16.55 | $16.72 | $16.55 | $16.64 | $16.36 | 19,491 |
2019-10-22 | $16.49 | $16.69 | $16.45 | $16.64 | $16.36 | 15,970 |
2019-10-21 | $16.40 | $16.61 | $16.40 | $16.52 | $16.25 | 11,853 |
2019-10-18 | $16.35 | $16.43 | $16.31 | $16.41 | $16.14 | 11,441 |
2019-10-17 | $16.26 | $16.47 | $16.26 | $16.38 | $16.11 | 19,900 |
2019-10-16 | $16.14 | $16.26 | $16.14 | $16.17 | $15.90 | 9,558 |
2019-10-15 | $16.13 | $16.27 | $16.05 | $16.21 | $15.94 | 19,313 |
2019-10-14 | $16.00 | $16.04 | $15.97 | $16.00 | $15.73 | 12,714 |
2019-10-11 | $15.88 | $16.26 | $15.88 | $16.08 | $15.81 | 10,118 |
2019-10-10 | $15.40 | $15.69 | $15.40 | $15.61 | $15.35 | 90,040 |
2019-10-09 | $15.52 | $15.52 | $15.36 | $15.47 | $15.21 | 11,943 |
2019-10-08 | $15.43 | $15.45 | $15.30 | $15.30 | $15.05 | 13,984 |
2019-10-07 | $15.54 | $15.77 | $15.54 | $15.56 | $15.30 | 9,559 |
2019-10-04 | $15.54 | $15.66 | $15.48 | $15.64 | $15.38 | 7,200 |
2019-10-03 | $15.32 | $15.54 | $15.22 | $15.44 | $15.18 | 10,212 |
2019-10-02 | $15.60 | $15.70 | $15.31 | $15.40 | $15.14 | 26,713 |
2019-10-01 | $16.16 | $16.36 | $15.77 | $15.79 | $15.53 | 29,849 |
2019-09-30 | $16.12 | $16.24 | $16.12 | $16.17 | $15.90 | 30,100 |
2019-09-27 | $16.20 | $16.21 | $16.07 | $16.09 | $15.82 | 13,369 |
2019-09-26 | $16.28 | $16.28 | $16.05 | $16.12 | $15.85 | 22,549 |
2019-09-25 | $15.91 | $16.23 | $15.91 | $16.20 | $15.93 | 15,020 |
2019-09-24 | $16.20 | $16.30 | $15.96 | $15.99 | $15.72 | 17,836 |
2019-09-23 | $16.07 | $16.29 | $16.01 | $16.21 | $15.94 | 25,200 |
2019-09-20 | $16.22 | $16.36 | $16.18 | $16.22 | $15.95 | 12,256 |
2019-09-19 | $16.34 | $16.43 | $16.29 | $16.30 | $16.02 | 23,347 |
2019-09-18 | $16.35 | $16.38 | $16.27 | $16.38 | $16.11 | 11,300 |
2019-09-17 | $16.57 | $16.57 | $16.34 | $16.49 | $16.22 | 14,777 |
2019-09-16 | $16.34 | $16.59 | $16.34 | $16.51 | $16.24 | 10,026 |
2019-09-13 | $16.38 | $16.61 | $16.38 | $16.53 | $16.26 | 13,792 |
2019-09-12 | $16.48 | $16.48 | $16.30 | $16.38 | $16.11 | 20,173 |
2019-09-11 | $16.24 | $16.36 | $16.15 | $16.36 | $16.09 | 10,141 |
2019-09-10 | $15.95 | $16.15 | $15.86 | $16.12 | $15.85 | 16,019 |
2019-09-09 | $15.83 | $15.92 | $15.74 | $15.88 | $15.62 | 143,036 |
2019-09-06 | $15.75 | $15.75 | $15.65 | $15.71 | $15.45 | 8,600 |
2019-09-05 | $15.45 | $15.73 | $15.45 | $15.65 | $15.39 | 13,500 |
2019-09-04 | $15.34 | $15.34 | $15.31 | $15.32 | $15.07 | 9,000 |
2019-09-03 | $15.23 | $15.23 | $15.06 | $15.20 | $14.95 | 35,200 |
2019-08-30 | $15.41 | $15.43 | $15.35 | $15.39 | $15.13 | 5,100 |
2019-08-29 | $15.11 | $15.33 | $15.10 | $15.28 | $15.03 | 24,385 |
2019-08-28 | $14.70 | $15.03 | $14.70 | $15.00 | $14.75 | 16,856 |
2019-08-27 | $15.01 | $15.01 | $14.81 | $14.81 | $14.56 | 22,594 |
2019-08-26 | $14.97 | $15.00 | $14.86 | $14.95 | $14.70 | 9,732 |
2019-08-23 | $15.19 | $15.25 | $14.86 | $14.87 | $14.62 | 28,856 |
2019-08-22 | $15.44 | $15.44 | $15.28 | $15.33 | $15.08 | 6,558 |
2019-08-21 | $15.28 | $15.43 | $15.28 | $15.34 | $15.09 | 30,246 |
2019-08-20 | $15.22 | $15.31 | $15.22 | $15.25 | $14.99 | 3,755 |
2019-08-19 | $15.27 | $15.42 | $15.27 | $15.35 | $15.10 | 23,080 |
2019-08-16 | $15.03 | $15.22 | $15.01 | $15.17 | $14.92 | 9,180 |
2019-08-15 | $14.90 | $14.94 | $14.75 | $14.85 | $14.60 | 54,116 |
2019-08-14 | $15.29 | $15.29 | $14.93 | $14.96 | $14.71 | 53,951 |
2019-08-13 | $15.11 | $15.61 | $15.11 | $15.38 | $15.12 | 29,032 |
2019-08-12 | $15.32 | $15.33 | $15.18 | $15.21 | $14.96 | 15,557 |
2019-08-09 | $15.56 | $15.60 | $15.39 | $15.44 | $15.18 | 89,496 |
2019-08-08 | $15.50 | $15.68 | $15.47 | $15.66 | $15.40 | 35,361 |
2019-08-07 | $15.16 | $15.40 | $15.12 | $15.36 | $15.10 | 32,437 |
2019-08-06 | $15.27 | $15.40 | $15.17 | $15.37 | $15.11 | 108,908 |
2019-08-05 | $15.29 | $15.32 | $15.13 | $15.26 | $15.01 | 41,647 |
2019-08-02 | $15.65 | $15.66 | $15.49 | $15.58 | $15.32 | 180,769 |
2019-08-01 | $16.16 | $16.19 | $15.75 | $15.79 | $15.53 | 11,114 |
2019-07-31 | $16.39 | $16.53 | $16.21 | $16.21 | $15.94 | 37,735 |
2019-07-30 | $16.21 | $16.46 | $16.21 | $16.45 | $16.18 | 15,602 |
2019-07-29 | $16.28 | $16.29 | $16.23 | $16.24 | $15.97 | 15,338 |
2019-07-26 | $16.30 | $16.35 | $16.23 | $16.31 | $16.04 | 28,222 |
2019-07-25 | $16.30 | $16.40 | $16.23 | $16.23 | $15.96 | 22,833 |
2019-07-24 | $16.13 | $16.40 | $16.13 | $16.40 | $16.13 | 13,856 |
2019-07-23 | $16.06 | $16.28 | $16.06 | $16.26 | $15.99 | 12,435 |
2019-07-22 | $16.01 | $16.11 | $16.01 | $16.01 | $15.74 | 22,602 |
2019-07-19 | $16.12 | $16.12 | $16.04 | $16.09 | $15.82 | 25,086 |
2019-07-18 | $15.94 | $15.95 | $15.88 | $15.92 | $15.66 | 13,604 |
2019-07-17 | $16.45 | $16.45 | $16.02 | $16.04 | $15.77 | 28,438 |
2019-07-16 | $16.16 | $16.48 | $16.16 | $16.40 | $16.13 | 44,764 |
2019-07-15 | $16.20 | $16.28 | $16.15 | $16.27 | $16.00 | 24,032 |
2019-07-12 | $15.96 | $16.29 | $15.96 | $16.24 | $15.97 | 16,620 |
2019-07-11 | $15.93 | $16.02 | $15.89 | $16.02 | $15.75 | 18,998 |
2019-07-10 | $16.26 | $16.26 | $15.98 | $15.98 | $15.71 | 18,603 |
2019-07-09 | $16.05 | $16.13 | $16.00 | $16.13 | $15.86 | 13,201 |
2019-07-08 | $16.24 | $16.32 | $16.16 | $16.16 | $15.89 | 16,062 |
2019-07-05 | $16.41 | $16.41 | $16.14 | $16.32 | $16.05 | 7,240 |
2019-07-03 | $16.29 | $16.41 | $16.29 | $16.41 | $16.13 | 11,706 |
2019-07-02 | $16.36 | $16.37 | $16.26 | $16.28 | $16.01 | 13,660 |
2019-07-01 | $16.57 | $16.57 | $16.38 | $16.45 | $16.18 | 11,763 |
2019-06-28 | $16.20 | $16.34 | $16.20 | $16.30 | $16.03 | 15,801 |
2019-06-27 | $16.06 | $16.09 | $15.99 | $16.09 | $15.82 | 8,752 |
2019-06-26 | $15.88 | $16.03 | $15.88 | $15.99 | $15.66 | 19,815 |
2019-06-25 | $15.89 | $15.95 | $15.89 | $15.89 | $15.56 | 34,117 |
2019-06-24 | $16.12 | $16.12 | $15.92 | $15.92 | $15.59 | 61,054 |
2019-06-21 | $15.97 | $16.11 | $15.94 | $16.02 | $15.69 | 19,003 |
2019-06-20 | $16.05 | $16.08 | $15.91 | $16.07 | $15.74 | 17,863 |
2019-06-19 | $15.72 | $15.83 | $15.70 | $15.81 | $15.48 | 25,245 |
2019-06-18 | $15.51 | $15.84 | $15.51 | $15.79 | $15.47 | 28,654 |
2019-06-17 | $15.45 | $15.55 | $15.45 | $15.45 | $15.13 | 17,819 |
2019-06-14 | $15.70 | $15.88 | $15.46 | $15.54 | $15.22 | 11,377 |
2019-06-13 | $15.50 | $15.72 | $15.50 | $15.62 | $15.30 | 19,271 |
2019-06-12 | $15.55 | $15.57 | $15.48 | $15.50 | $15.18 | 38,610 |
2019-06-11 | $15.73 | $15.85 | $15.56 | $15.62 | $15.30 | 20,828 |
2019-06-10 | $15.64 | $15.83 | $15.64 | $15.70 | $15.38 | 17,808 |
2019-06-07 | $15.55 | $15.71 | $15.55 | $15.63 | $15.31 | 12,161 |
2019-06-06 | $15.60 | $15.60 | $15.43 | $15.53 | $15.21 | 14,300 |
2019-06-05 | $15.52 | $15.58 | $15.39 | $15.56 | $15.24 | 32,639 |
2019-06-04 | $15.18 | $15.47 | $15.18 | $15.47 | $15.15 | 9,426 |
2019-06-03 | $14.78 | $15.01 | $14.78 | $15.00 | $14.69 | 8,891 |
2019-05-31 | $14.84 | $14.88 | $14.73 | $14.78 | $14.48 | 23,771 |
2019-05-30 | $15.02 | $15.17 | $15.02 | $15.04 | $14.73 | 13,490 |
2019-05-29 | $14.99 | $15.08 | $14.94 | $15.04 | $14.73 | 29,909 |
2019-05-28 | $15.24 | $15.31 | $15.10 | $15.10 | $14.79 | 42,497 |
2019-05-24 | $15.24 | $15.39 | $15.18 | $15.24 | $14.93 | 15,986 |
2019-05-23 | $15.32 | $15.34 | $15.13 | $15.23 | $14.92 | 47,233 |
2019-05-22 | $15.77 | $15.77 | $15.53 | $15.57 | $15.25 | 32,187 |
2019-05-21 | $15.54 | $15.77 | $15.54 | $15.77 | $15.45 | 47,399 |
2019-05-20 | $15.46 | $15.57 | $15.45 | $15.50 | $15.18 | 41,113 |
2019-05-17 | $15.80 | $15.80 | $15.62 | $15.65 | $15.33 | 24,758 |
2019-05-16 | $15.68 | $15.92 | $15.68 | $15.81 | $15.49 | 19,863 |
2019-05-15 | $15.51 | $15.75 | $15.51 | $15.73 | $15.41 | 18,413 |
2019-05-14 | $15.62 | $15.77 | $15.57 | $15.70 | $15.38 | 18,348 |
2019-05-13 | $15.59 | $16.81 | $15.42 | $15.50 | $15.18 | 48,191 |
2019-05-10 | $16.16 | $16.16 | $15.74 | $16.06 | $15.73 | 18,222 |
2019-05-09 | $15.86 | $16.07 | $15.80 | $16.05 | $15.72 | 36,135 |
2019-05-08 | $16.07 | $16.18 | $16.00 | $16.00 | $15.67 | 65,478 |
2019-05-07 | $16.25 | $16.25 | $16.00 | $16.14 | $15.81 | 55,396 |
2019-05-06 | $16.15 | $16.39 | $16.15 | $16.39 | $16.05 | 27,263 |
2019-05-03 | $16.30 | $16.55 | $16.30 | $16.55 | $16.21 | 106,607 |
2019-05-02 | $16.30 | $16.30 | $16.10 | $16.24 | $15.90 | 302,568 |
2019-05-01 | $16.58 | $16.58 | $16.27 | $16.27 | $15.94 | 71,737 |
2019-04-30 | $16.45 | $16.48 | $16.26 | $16.48 | $16.14 | 52,021 |
2019-04-29 | $16.34 | $16.54 | $16.34 | $16.36 | $16.02 | 18,620 |
2019-04-26 | $16.28 | $16.39 | $16.25 | $16.34 | $16.00 | 7,917 |
2019-04-25 | $16.61 | $16.61 | $16.24 | $16.28 | $15.95 | 13,335 |
2019-04-24 | $16.50 | $16.67 | $16.50 | $16.62 | $16.27 | 12,861 |
2019-04-23 | $16.36 | $16.60 | $16.36 | $16.57 | $16.22 | 25,748 |
2019-04-22 | $16.37 | $16.47 | $16.35 | $16.41 | $16.07 | 16,574 |
2019-04-18 | $16.44 | $16.52 | $16.40 | $16.49 | $16.15 | 17,249 |
2019-04-17 | $16.47 | $16.52 | $16.34 | $16.36 | $16.02 | 11,761 |
2019-04-16 | $16.24 | $16.39 | $16.20 | $16.37 | $16.03 | 27,782 |
2019-04-15 | $16.27 | $16.32 | $16.26 | $16.32 | $15.98 | 27,893 |
2019-04-12 | $16.20 | $16.35 | $16.20 | $16.31 | $15.97 | 9,786 |
2019-04-11 | $16.01 | $16.17 | $16.01 | $16.13 | $15.80 | 45,133 |
2019-04-10 | $15.93 | $16.08 | $15.89 | $16.05 | $15.72 | 35,709 |
2019-04-09 | $16.26 | $16.26 | $15.96 | $15.96 | $15.63 | 14,223 |
2019-04-08 | $16.22 | $16.28 | $16.18 | $16.28 | $15.94 | 17,924 |
2019-04-05 | $16.25 | $16.25 | $16.20 | $16.22 | $15.89 | 8,828 |
2019-04-04 | $16.14 | $16.17 | $16.08 | $16.16 | $15.83 | 17,115 |
2019-04-03 | $16.00 | $16.12 | $16.00 | $16.02 | $15.69 | 48,084 |
2019-04-02 | $15.94 | $15.99 | $15.90 | $15.95 | $15.62 | 13,217 |
2019-04-01 | $15.81 | $15.99 | $15.75 | $15.97 | $15.64 | 13,396 |
2019-03-29 | $15.70 | $15.72 | $15.61 | $15.70 | $15.38 | 11,626 |
2019-03-28 | $15.35 | $15.55 | $15.35 | $15.51 | $15.19 | 14,258 |
2019-03-27 | $15.28 | $15.40 | $15.24 | $15.34 | $15.02 | 55,622 |
2019-03-26 | $15.28 | $15.43 | $15.22 | $15.32 | $15.00 | 13,520 |
2019-03-25 | $15.23 | $15.27 | $15.15 | $15.22 | $14.91 | 11,006 |
2019-03-22 | $15.77 | $15.77 | $15.18 | $15.18 | $14.87 | 14,844 |
2019-03-21 | $15.59 | $15.80 | $15.59 | $15.74 | $15.42 | 8,514 |
2019-03-20 | $15.57 | $15.66 | $15.40 | $15.53 | $15.21 | 32,966 |
2019-03-19 | $15.76 | $15.85 | $15.61 | $15.65 | $15.33 | 20,608 |
2019-03-18 | $15.54 | $15.78 | $15.54 | $15.77 | $15.45 | 13,094 |
2019-03-15 | $15.68 | $15.68 | $15.52 | $15.52 | $15.20 | 8,895 |
2019-03-14 | $15.55 | $15.60 | $15.54 | $15.54 | $15.22 | 6,243 |
2019-03-13 | $15.60 | $15.78 | $15.60 | $15.65 | $15.33 | 11,191 |
2019-03-12 | $15.56 | $15.67 | $15.56 | $15.66 | $15.34 | 10,414 |
2019-03-11 | $15.33 | $15.63 | $15.33 | $15.63 | $15.31 | 18,710 |
2019-03-08 | $15.33 | $15.38 | $15.28 | $15.32 | $15.00 | 120,134 |
2019-03-07 | $15.70 | $15.70 | $15.44 | $15.47 | $15.15 | 34,884 |
2019-03-06 | $15.79 | $15.79 | $15.64 | $15.65 | $15.33 | 7,233 |
2019-03-05 | $15.81 | $15.85 | $15.75 | $15.75 | $15.43 | 12,599 |
2019-03-04 | $15.77 | $15.98 | $15.72 | $15.81 | $15.48 | 17,435 |
2019-03-01 | $15.87 | $15.92 | $15.71 | $15.84 | $15.51 | 12,671 |
2019-02-28 | $15.97 | $15.97 | $15.72 | $15.74 | $15.42 | 17,360 |
2019-02-27 | $15.94 | $15.94 | $15.80 | $15.90 | $15.57 | 16,543 |
2019-02-26 | $15.93 | $16.02 | $15.89 | $15.89 | $15.56 | 25,505 |
2019-02-25 | $16.18 | $16.18 | $16.00 | $16.06 | $15.73 | 13,595 |
2019-02-22 | $15.97 | $16.04 | $15.94 | $16.03 | $15.70 | 17,688 |
2019-02-21 | $16.06 | $16.06 | $15.85 | $15.95 | $15.62 | 32,669 |
2019-02-20 | $15.80 | $16.03 | $15.80 | $16.03 | $15.70 | 105,484 |
2019-02-19 | $15.60 | $15.84 | $15.60 | $15.75 | $15.43 | 13,204 |
2019-02-15 | $15.69 | $15.75 | $15.47 | $15.74 | $15.41 | 16,611 |
2019-02-14 | $15.43 | $15.59 | $15.43 | $15.55 | $15.23 | 410,200 |
2019-02-13 | $15.50 | $15.53 | $15.46 | $15.52 | $15.20 | 19,301 |
2019-02-12 | $15.18 | $15.46 | $15.18 | $15.43 | $15.11 | 37,444 |
2019-02-11 | $14.99 | $15.17 | $14.99 | $15.16 | $14.84 | 14,817 |
2019-02-08 | $15.03 | $15.05 | $14.86 | $15.05 | $14.74 | 9,139 |
2019-02-07 | $15.20 | $15.20 | $14.87 | $15.05 | $14.74 | 79,509 |
2019-02-06 | $15.36 | $15.39 | $15.22 | $15.25 | $14.93 | 87,222 |
2019-02-05 | $15.27 | $15.33 | $15.20 | $15.30 | $14.99 | 92,251 |
2019-02-04 | $15.17 | $15.23 | $15.02 | $15.22 | $14.91 | 32,602 |
2019-02-01 | $15.00 | $15.15 | $15.00 | $15.12 | $14.81 | 12,568 |
2019-01-31 | $14.99 | $15.10 | $14.94 | $15.03 | $14.72 | 23,237 |
2019-01-30 | $14.90 | $15.09 | $14.79 | $14.99 | $14.68 | 20,906 |
2019-01-29 | $14.68 | $14.90 | $14.68 | $14.86 | $14.55 | 22,292 |
2019-01-28 | $14.78 | $14.78 | $14.57 | $14.70 | $14.40 | 30,813 |
2019-01-25 | $14.52 | $14.86 | $14.52 | $14.80 | $14.50 | 20,638 |
2019-01-24 | $14.43 | $14.66 | $14.43 | $14.56 | $14.26 | 18,125 |
2019-01-23 | $14.66 | $14.66 | $14.32 | $14.45 | $14.15 | 24,641 |
2019-01-22 | $14.70 | $14.72 | $14.49 | $14.59 | $14.29 | 82,804 |
2019-01-18 | $14.75 | $14.97 | $14.71 | $14.88 | $14.57 | 24,854 |
2019-01-17 | $14.39 | $14.66 | $14.34 | $14.61 | $14.31 | 47,467 |
2019-01-16 | $14.32 | $14.45 | $14.30 | $14.39 | $14.09 | 44,568 |
2019-01-15 | $14.32 | $14.37 | $14.20 | $14.31 | $14.02 | 51,544 |
2019-01-14 | $14.25 | $14.44 | $14.25 | $14.38 | $14.08 | 31,967 |
2019-01-11 | $14.30 | $14.44 | $14.28 | $14.41 | $14.12 | 28,436 |
2019-01-10 | $14.22 | $14.43 | $14.22 | $14.40 | $14.10 | 28,046 |
2019-01-09 | $14.14 | $14.32 | $14.14 | $14.29 | $14.00 | 26,395 |
2019-01-08 | $14.04 | $14.14 | $14.01 | $14.12 | $13.83 | 48,509 |
2019-01-07 | $13.74 | $14.04 | $13.72 | $13.91 | $13.63 | 30,979 |
2019-01-04 | $13.49 | $13.82 | $13.49 | $13.75 | $13.47 | 16,958 |
2019-01-03 | $13.41 | $13.46 | $13.18 | $13.21 | $12.94 | 40,372 |
2019-01-02 | $13.15 | $13.60 | $13.15 | $13.53 | $13.25 | 35,007 |
2018-12-31 | $13.36 | $13.49 | $13.31 | $13.46 | $13.18 | 54,663 |
2018-12-28 | $13.55 | $13.55 | $13.32 | $13.34 | $13.07 | 48,752 |
2018-12-27 | $13.18 | $13.47 | $13.07 | $13.46 | $13.08 | 88,123 |
2018-12-26 | $12.77 | $13.39 | $12.76 | $13.39 | $13.01 | 93,192 |
2018-12-24 | $11.81 | $13.05 | $11.81 | $12.79 | $12.43 | 74,338 |
2018-12-21 | $13.33 | $13.50 | $13.09 | $13.12 | $12.75 | 151,879 |
2018-12-20 | $13.38 | $13.62 | $13.15 | $13.33 | $12.95 | 211,114 |
2018-12-19 | $13.72 | $14.01 | $13.47 | $13.51 | $13.13 | 298,654 |
2018-12-18 | $13.83 | $14.04 | $13.77 | $13.87 | $13.47 | 54,038 |
2018-12-17 | $13.96 | $14.14 | $13.76 | $13.80 | $13.41 | 378,379 |
2018-12-14 | $14.34 | $14.34 | $13.99 | $14.01 | $13.61 | 80,378 |
2018-12-13 | $14.35 | $14.49 | $14.20 | $14.24 | $13.84 | 41,382 |
2018-12-12 | $14.53 | $14.60 | $14.38 | $14.38 | $13.97 | 161,202 |
2018-12-11 | $14.47 | $14.66 | $14.23 | $14.28 | $13.88 | 108,887 |
2018-12-10 | $14.46 | $14.46 | $14.13 | $14.37 | $13.96 | 29,622 |
2018-12-07 | $14.79 | $15.06 | $14.45 | $14.53 | $14.12 | 42,532 |
2018-12-06 | $14.75 | $14.83 | $14.53 | $14.83 | $14.41 | 85,433 |
2018-12-04 | $15.61 | $15.69 | $14.99 | $15.05 | $14.63 | 17,106 |
2018-12-03 | $15.59 | $15.92 | $15.59 | $15.68 | $15.24 | 22,418 |
2018-11-30 | $15.50 | $15.58 | $15.46 | $15.58 | $15.14 | 20,978 |
2018-11-29 | $15.49 | $15.54 | $15.38 | $15.41 | $14.97 | 26,447 |
2018-11-28 | $15.23 | $15.59 | $14.96 | $15.49 | $15.05 | 24,329 |
2018-11-27 | $15.10 | $15.16 | $15.04 | $15.09 | $14.66 | 12,709 |
2018-11-26 | $15.14 | $15.31 | $15.14 | $15.25 | $14.82 | 23,050 |
2018-11-23 | $15.21 | $15.21 | $15.05 | $15.11 | $14.68 | 56,872 |
2018-11-21 | $15.04 | $15.36 | $15.04 | $15.20 | $14.77 | 27,368 |
2018-11-20 | $15.15 | $15.20 | $14.95 | $15.03 | $14.61 | 21,994 |
2018-11-19 | $15.73 | $15.73 | $15.40 | $15.45 | $15.01 | 17,376 |
2018-11-16 | $15.67 | $15.75 | $15.60 | $15.66 | $15.22 | 31,799 |
2018-11-15 | $15.30 | $15.71 | $15.30 | $15.63 | $15.19 | 42,148 |
2018-11-14 | $15.65 | $15.74 | $15.33 | $15.39 | $14.96 | 1,262,394 |
2018-11-13 | $15.56 | $15.73 | $15.41 | $15.46 | $15.02 | 881,892 |
2018-11-12 | $15.79 | $15.80 | $15.44 | $15.44 | $15.00 | 39,066 |
2018-11-09 | $16.01 | $16.01 | $15.62 | $15.76 | $15.32 | 65,394 |
2018-11-08 | $16.18 | $16.18 | $15.97 | $16.04 | $15.59 | 49,672 |
2018-11-07 | $16.08 | $16.16 | $15.87 | $16.10 | $15.65 | 161,333 |
2018-11-06 | $15.76 | $15.85 | $15.74 | $15.82 | $15.37 | 34,015 |
2018-11-05 | $15.49 | $15.69 | $15.49 | $15.63 | $15.19 | 9,246 |
2018-11-02 | $15.52 | $15.70 | $15.45 | $15.52 | $15.08 | 107,216 |
2018-11-01 | $15.11 | $15.51 | $15.11 | $15.48 | $15.04 | 13,036 |
2018-10-31 | $15.21 | $15.31 | $15.07 | $15.12 | $14.69 | 19,098 |
2018-10-30 | $14.44 | $14.94 | $14.43 | $14.93 | $14.51 | 14,114 |
2018-10-29 | $14.80 | $14.99 | $14.43 | $14.57 | $14.16 | 27,477 |
2018-10-26 | $14.59 | $14.83 | $14.45 | $14.72 | $14.30 | 28,951 |
2018-10-25 | $14.62 | $14.95 | $14.62 | $14.82 | $14.40 | 19,192 |
2018-10-24 | $15.27 | $15.27 | $14.60 | $14.65 | $14.24 | 54,656 |
2018-10-23 | $15.14 | $15.25 | $14.89 | $15.16 | $14.73 | 251,714 |
2018-10-22 | $15.43 | $15.58 | $15.43 | $15.46 | $15.02 | 51,891 |
2018-10-19 | $15.55 | $15.63 | $15.43 | $15.51 | $15.07 | 15,928 |
2018-10-18 | $15.90 | $15.90 | $15.55 | $15.62 | $15.18 | 14,875 |
2018-10-17 | $16.09 | $16.09 | $15.79 | $15.87 | $15.42 | 7,692 |
2018-10-16 | $15.80 | $16.04 | $15.79 | $16.02 | $15.57 | 13,116 |
2018-10-15 | $15.67 | $15.92 | $15.67 | $15.79 | $15.35 | 17,968 |
2018-10-12 | $16.25 | $16.25 | $15.65 | $15.78 | $15.33 | 63,346 |
2018-10-11 | $15.97 | $16.12 | $15.71 | $15.76 | $15.32 | 38,883 |
2018-10-10 | $16.85 | $16.85 | $16.11 | $16.11 | $15.66 | 77,600 |
2018-10-09 | $16.98 | $16.98 | $16.74 | $16.74 | $16.27 | 129,702 |
2018-10-08 | $16.88 | $16.97 | $16.83 | $16.95 | $16.47 | 37,506 |
2018-10-05 | $17.08 | $17.11 | $16.89 | $16.94 | $16.46 | 23,135 |
2018-10-04 | $17.12 | $17.20 | $17.05 | $17.10 | $16.62 | 36,733 |
2018-10-03 | $17.16 | $17.31 | $17.11 | $17.21 | $16.72 | 12,258 |
2018-10-02 | $17.11 | $17.26 | $17.11 | $17.23 | $16.74 | 6,763 |
2018-10-01 | $17.37 | $17.37 | $17.15 | $17.18 | $16.69 | 50,009 |
2018-09-28 | $17.16 | $17.24 | $17.16 | $17.16 | $16.68 | 4,913 |
2018-09-27 | $17.28 | $17.30 | $17.24 | $17.26 | $16.77 | 6,996 |
2018-09-26 | $17.42 | $17.42 | $17.25 | $17.25 | $16.76 | 13,077 |
2018-09-25 | $17.33 | $17.42 | $17.32 | $17.32 | $16.83 | 14,785 |
2018-09-24 | $17.50 | $17.50 | $17.32 | $17.39 | $16.90 | 9,491 |
2018-09-21 | $17.48 | $17.63 | $17.48 | $17.53 | $17.04 | 21,309 |
2018-09-20 | $17.54 | $17.61 | $17.50 | $17.58 | $17.08 | 37,203 |
2018-09-19 | $17.37 | $17.54 | $17.37 | $17.43 | $16.94 | 22,521 |
2018-09-18 | $17.22 | $17.48 | $17.22 | $17.41 | $16.92 | 26,588 |
2018-09-17 | $17.36 | $17.42 | $17.19 | $17.30 | $16.81 | 20,752 |
2018-09-14 | $17.33 | $17.37 | $17.21 | $17.27 | $16.78 | 31,918 |
2018-09-13 | $17.23 | $17.35 | $17.23 | $17.25 | $16.76 | 11,973 |
2018-09-12 | $17.10 | $17.30 | $17.10 | $17.30 | $16.81 | 22,984 |
2018-09-11 | $17.09 | $17.20 | $16.96 | $17.13 | $16.65 | 34,030 |
2018-09-10 | $17.08 | $17.16 | $17.08 | $17.09 | $16.61 | 19,143 |
2018-09-07 | $17.00 | $17.15 | $17.00 | $17.06 | $16.58 | 11,880 |
2018-09-06 | $17.13 | $17.28 | $17.11 | $17.12 | $16.64 | 32,061 |
2018-09-05 | $17.00 | $17.21 | $17.00 | $17.18 | $16.69 | 21,845 |
2018-09-04 | $17.08 | $17.27 | $17.04 | $17.07 | $16.59 | 30,045 |
2018-08-31 | $17.17 | $17.23 | $17.15 | $17.23 | $16.74 | 4,925 |
2018-08-30 | $17.25 | $17.28 | $17.17 | $17.19 | $16.70 | 24,681 |
2018-08-29 | $17.22 | $17.40 | $17.22 | $17.40 | $16.91 | 26,640 |
2018-08-28 | $17.29 | $17.39 | $17.23 | $17.28 | $16.79 | 46,894 |
2018-08-27 | $17.13 | $17.37 | $17.13 | $17.32 | $16.83 | 25,729 |
2018-08-24 | $17.09 | $17.15 | $17.07 | $17.12 | $16.64 | 12,678 |
2018-08-23 | $17.14 | $17.16 | $17.03 | $17.08 | $16.60 | 33,600 |
2018-08-22 | $17.10 | $17.23 | $17.10 | $17.18 | $16.69 | 26,706 |
2018-08-21 | $17.10 | $17.30 | $17.10 | $17.28 | $16.79 | 90,739 |
2018-08-20 | $16.87 | $17.09 | $16.86 | $17.07 | $16.58 | 24,051 |
2018-08-17 | $16.69 | $16.93 | $16.69 | $16.88 | $16.40 | 6,137 |
2018-08-16 | $16.67 | $16.87 | $16.64 | $16.78 | $16.31 | 20,327 |
2018-08-15 | $16.74 | $16.74 | $16.51 | $16.64 | $16.17 | 14,589 |
2018-08-14 | $16.91 | $16.99 | $16.85 | $16.93 | $16.45 | 63,633 |
2018-08-13 | $16.99 | $17.04 | $16.78 | $16.82 | $16.35 | 95,485 |
2018-08-10 | $17.07 | $17.07 | $16.79 | $16.95 | $16.47 | 23,107 |
2018-08-09 | $17.11 | $17.15 | $17.00 | $17.00 | $16.52 | 10,969 |
2018-08-08 | $17.21 | $17.21 | $17.03 | $17.12 | $16.64 | 23,123 |
2018-08-07 | $17.02 | $17.21 | $17.02 | $17.15 | $16.67 | 17,286 |
2018-08-06 | $16.91 | $17.10 | $16.91 | $17.05 | $16.57 | 22,425 |
2018-08-03 | $16.86 | $17.00 | $16.86 | $16.97 | $16.49 | 44,256 |
2018-08-02 | $16.75 | $17.00 | $16.75 | $16.99 | $16.51 | 809,782 |
2018-08-01 | $17.22 | $17.22 | $16.91 | $16.91 | $16.43 | 6,747 |
2018-07-31 | $16.95 | $17.14 | $16.95 | $17.12 | $16.64 | 7,249 |
2018-07-30 | $16.94 | $17.08 | $16.86 | $16.92 | $16.44 | 12,175 |
2018-07-27 | $17.16 | $17.16 | $16.94 | $17.02 | $16.54 | 22,477 |
2018-07-26 | $17.02 | $17.18 | $17.02 | $17.08 | $16.60 | 18,693 |
2018-07-25 | $16.73 | $17.02 | $16.73 | $17.02 | $16.54 | 18,413 |
2018-07-24 | $16.86 | $17.00 | $16.80 | $16.89 | $16.41 | 26,498 |
2018-07-23 | $16.73 | $16.90 | $16.73 | $16.85 | $16.37 | 124,018 |
2018-07-20 | $16.89 | $16.89 | $16.77 | $16.79 | $16.32 | 6,706 |
2018-07-19 | $16.87 | $16.88 | $16.67 | $16.88 | $16.40 | 40,290 |
2018-07-18 | $16.56 | $16.82 | $16.56 | $16.81 | $16.34 | 92,968 |
2018-07-17 | $16.41 | $16.60 | $16.41 | $16.60 | $16.13 | 12,363 |
2018-07-16 | $16.62 | $16.65 | $16.49 | $16.50 | $16.03 | 18,681 |
2018-07-13 | $16.47 | $16.72 | $16.47 | $16.66 | $16.19 | 13,059 |
2018-07-12 | $16.72 | $16.72 | $16.52 | $16.57 | $16.10 | 15,449 |
2018-07-11 | $16.52 | $16.66 | $16.49 | $16.53 | $16.06 | 17,259 |
2018-07-10 | $16.68 | $16.78 | $16.67 | $16.73 | $16.26 | 13,319 |
2018-07-09 | $16.54 | $16.74 | $16.54 | $16.72 | $16.25 | 12,440 |
2018-07-06 | $16.33 | $16.59 | $16.33 | $16.56 | $16.09 | 11,055 |
2018-07-05 | $16.35 | $16.41 | $16.29 | $16.41 | $15.95 | 10,363 |
2018-07-03 | $16.28 | $16.46 | $16.22 | $16.27 | $15.81 | 7,929 |
2018-07-02 | $16.09 | $16.26 | $16.09 | $16.25 | $15.79 | 9,370 |
2018-06-29 | $16.15 | $16.42 | $16.15 | $16.28 | $15.82 | 10,331 |
2018-06-28 | $16.10 | $16.19 | $16.01 | $16.15 | $15.69 | 9,483 |
2018-06-27 | $16.27 | $16.49 | $16.18 | $16.18 | $15.73 | 15,858 |
2018-06-26 | $16.18 | $16.35 | $16.18 | $16.26 | $15.80 | 46,330 |
2018-06-25 | $16.40 | $16.51 | $16.16 | $16.24 | $15.78 | 31,635 |
2018-06-22 | $16.59 | $16.64 | $16.56 | $16.56 | $16.09 | 17,247 |
2018-06-21 | $16.58 | $16.62 | $16.38 | $16.43 | $15.97 | 51,904 |
2018-06-20 | $16.57 | $16.74 | $16.55 | $16.72 | $16.25 | 10,331 |
2018-06-19 | $16.56 | $16.65 | $16.44 | $16.60 | $16.13 | 17,487 |
2018-06-18 | $16.80 | $16.86 | $16.69 | $16.83 | $16.35 | 19,052 |
2018-06-15 | $16.74 | $16.85 | $16.72 | $16.85 | $16.37 | 32,186 |
2018-06-14 | $16.84 | $16.97 | $16.81 | $16.88 | $16.40 | 122,007 |
2018-06-13 | $17.06 | $17.06 | $16.84 | $16.91 | $16.43 | 27,792 |
2018-06-12 | $16.95 | $17.06 | $16.92 | $16.97 | $16.49 | 9,984 |
2018-06-11 | $16.88 | $17.01 | $16.88 | $17.01 | $16.52 | 25,112 |
2018-06-08 | $16.95 | $16.95 | $16.79 | $16.93 | $16.45 | 19,087 |
2018-06-07 | $16.82 | $16.93 | $16.82 | $16.87 | $16.39 | 42,726 |
2018-06-06 | $16.91 | $16.91 | $16.69 | $16.85 | $16.37 | 35,955 |
2018-06-05 | $16.55 | $16.78 | $16.55 | $16.74 | $16.27 | 25,520 |
2018-06-04 | $16.63 | $16.80 | $16.59 | $16.63 | $16.16 | 13,982 |
2018-06-01 | $16.68 | $16.71 | $16.64 | $16.64 | $16.17 | 8,068 |
2018-05-31 | $16.77 | $16.77 | $16.46 | $16.46 | $16.00 | 14,633 |
2018-05-30 | $16.42 | $16.73 | $16.42 | $16.66 | $16.19 | 20,753 |
2018-05-29 | $16.50 | $16.52 | $16.33 | $16.41 | $15.95 | 54,262 |
2018-05-25 | $16.54 | $16.60 | $16.47 | $16.52 | $16.05 | 15,425 |
2018-05-24 | $16.51 | $16.66 | $16.51 | $16.63 | $16.16 | 14,353 |
2018-05-23 | $16.55 | $16.60 | $16.50 | $16.58 | $16.11 | 15,150 |
2018-05-22 | $16.89 | $16.89 | $16.65 | $16.66 | $16.19 | 32,545 |
2018-05-21 | $16.81 | $16.90 | $16.78 | $16.86 | $16.38 | 18,951 |
2018-05-18 | $16.71 | $16.78 | $16.67 | $16.75 | $16.28 | 14,227 |
2018-05-17 | $16.68 | $16.78 | $16.60 | $16.71 | $16.24 | 30,444 |
2018-05-16 | $16.35 | $16.70 | $16.35 | $16.65 | $16.18 | 18,718 |
2018-05-15 | $16.46 | $16.48 | $16.31 | $16.48 | $16.01 | 40,185 |
2018-05-14 | $16.44 | $16.52 | $16.39 | $16.41 | $15.95 | 18,925 |
2018-05-11 | $16.35 | $16.57 | $16.35 | $16.49 | $16.02 | 61,307 |
2018-05-10 | $16.41 | $16.45 | $16.32 | $16.37 | $15.91 | 45,299 |
2018-05-09 | $16.24 | $16.33 | $16.17 | $16.32 | $15.86 | 20,136 |
2018-05-08 | $15.87 | $16.15 | $15.87 | $16.10 | $15.65 | 27,488 |
2018-05-07 | $15.81 | $16.01 | $15.81 | $15.99 | $15.54 | 20,765 |
2018-05-04 | $15.49 | $15.92 | $15.48 | $15.82 | $15.37 | 26,737 |
2018-05-03 | $15.48 | $15.74 | $15.42 | $15.69 | $15.25 | 27,123 |
2018-05-02 | $15.67 | $15.77 | $15.58 | $15.61 | $15.17 | 25,855 |
2018-05-01 | $15.52 | $15.60 | $15.35 | $15.60 | $15.16 | 49,664 |
2018-04-30 | $15.84 | $16.03 | $15.63 | $15.63 | $15.19 | 24,365 |
2018-04-27 | $15.80 | $15.91 | $15.75 | $15.88 | $15.43 | 24,722 |
2018-04-26 | $16.14 | $16.14 | $15.79 | $15.90 | $15.45 | 41,927 |
2018-04-25 | $15.79 | $16.09 | $15.79 | $16.00 | $15.55 | 27,401 |
2018-04-24 | $16.38 | $16.40 | $15.74 | $15.91 | $15.46 | 30,299 |
2018-04-23 | $16.35 | $16.35 | $16.14 | $16.22 | $15.76 | 27,462 |
2018-04-20 | $16.23 | $16.41 | $16.21 | $16.31 | $15.85 | 256,635 |
2018-04-19 | $16.60 | $16.60 | $16.36 | $16.42 | $15.96 | 83,057 |
2018-04-18 | $16.49 | $16.68 | $16.39 | $16.59 | $16.12 | 42,275 |
2018-04-17 | $16.30 | $16.39 | $16.27 | $16.33 | $15.87 | 17,482 |
2018-04-16 | $16.18 | $16.23 | $16.08 | $16.15 | $15.69 | 26,338 |
2018-04-13 | $16.26 | $16.26 | $15.95 | $15.97 | $15.52 | 185,951 |
2018-04-12 | $16.09 | $16.15 | $16.00 | $16.15 | $15.69 | 167,970 |
2018-04-11 | $15.86 | $16.00 | $15.84 | $15.90 | $15.45 | 27,171 |
2018-04-10 | $16.04 | $16.14 | $15.98 | $16.03 | $15.58 | 24,112 |
2018-04-09 | $15.87 | $15.93 | $15.75 | $15.75 | $15.31 | 50,930 |
2018-04-06 | $15.96 | $16.12 | $15.54 | $15.74 | $15.30 | 43,068 |
2018-04-05 | $15.98 | $16.25 | $15.98 | $16.18 | $15.72 | 22,897 |
2018-04-04 | $15.50 | $15.98 | $15.50 | $15.94 | $15.49 | 43,495 |
2018-04-03 | $15.81 | $15.89 | $15.68 | $15.85 | $15.40 | 17,237 |
2018-04-02 | $16.17 | $16.17 | $15.50 | $15.65 | $15.21 | 87,231 |
2018-03-29 | $15.86 | $16.16 | $15.85 | $16.05 | $15.60 | 31,894 |
2018-03-28 | $15.94 | $15.94 | $15.66 | $15.78 | $15.33 | 28,944 |
2018-03-27 | $16.24 | $16.24 | $15.78 | $15.83 | $15.38 | 46,344 |
2018-03-26 | $15.78 | $16.14 | $15.78 | $16.14 | $15.68 | 191,049 |
2018-03-23 | $16.05 | $16.07 | $15.68 | $15.69 | $15.25 | 36,269 |
2018-03-22 | $16.38 | $16.46 | $16.03 | $16.03 | $15.58 | 40,568 |
2018-03-21 | $16.56 | $16.78 | $16.56 | $16.61 | $16.14 | 16,819 |
2018-03-20 | $16.66 | $16.66 | $16.43 | $16.49 | $16.02 | 44,112 |
2018-03-19 | $16.86 | $16.86 | $16.33 | $16.55 | $16.08 | 62,798 |
2018-03-16 | $16.55 | $16.80 | $16.54 | $16.74 | $16.27 | 47,168 |
2018-03-15 | $16.77 | $16.77 | $16.51 | $16.55 | $16.08 | 32,788 |
2018-03-14 | $16.97 | $16.97 | $16.59 | $16.63 | $16.16 | 38,946 |
2018-03-13 | $17.06 | $17.08 | $16.83 | $16.83 | $16.35 | 45,212 |
2018-03-12 | $17.00 | $17.00 | $16.83 | $16.94 | $16.46 | 31,835 |
2018-03-09 | $16.85 | $16.98 | $16.76 | $16.98 | $16.50 | 41,351 |
2018-03-08 | $16.86 | $16.86 | $16.49 | $16.64 | $16.17 | 34,593 |
2018-03-07 | $16.65 | $16.72 | $16.49 | $16.64 | $16.17 | 27,974 |
2018-03-06 | $16.59 | $16.66 | $16.42 | $16.60 | $16.13 | 32,159 |
2018-03-05 | $16.28 | $16.49 | $16.19 | $16.47 | $16.01 | 37,694 |
2018-03-02 | $16.24 | $16.37 | $16.00 | $16.37 | $15.91 | 159,512 |
2018-03-01 | $16.32 | $16.44 | $16.08 | $16.24 | $15.78 | 48,750 |
2018-02-28 | $16.79 | $16.79 | $16.30 | $16.32 | $15.86 | 133,041 |
2018-02-27 | $16.92 | $16.92 | $16.61 | $16.63 | $16.16 | 75,373 |
2018-02-26 | $16.88 | $16.89 | $16.65 | $16.87 | $16.39 | 92,403 |
2018-02-23 | $16.78 | $16.78 | $16.57 | $16.69 | $16.22 | 83,103 |
2018-02-22 | $16.71 | $16.80 | $16.59 | $16.64 | $16.17 | 52,429 |
2018-02-21 | $16.73 | $16.86 | $16.57 | $16.59 | $16.12 | 99,623 |
2018-02-20 | $16.81 | $16.81 | $16.55 | $16.63 | $16.16 | 80,834 |
2018-02-16 | $16.92 | $16.92 | $16.59 | $16.79 | $16.32 | 147,939 |
2018-02-15 | $16.72 | $16.74 | $16.41 | $16.67 | $16.20 | 119,250 |
2018-02-14 | $16.25 | $16.56 | $16.14 | $16.56 | $16.09 | 188,339 |
2018-02-13 | $16.21 | $16.37 | $16.07 | $16.28 | $15.82 | 193,490 |
2018-02-12 | $16.18 | $16.34 | $15.98 | $16.21 | $15.75 | 334,244 |
2018-02-09 | $15.85 | $16.07 | $15.44 | $15.98 | $15.53 | 147,017 |
2018-02-08 | $16.40 | $16.70 | $15.77 | $15.80 | $15.35 | 64,138 |
2018-02-07 | $16.35 | $16.49 | $16.32 | $16.35 | $15.89 | 82,510 |
2018-02-06 | $15.91 | $16.38 | $15.70 | $16.36 | $15.90 | 103,496 |
2018-02-05 | $16.53 | $16.79 | $16.02 | $16.10 | $15.65 | 165,081 |
2018-02-02 | $17.24 | $17.32 | $16.73 | $16.75 | $16.28 | 153,465 |
2018-02-01 | $17.36 | $17.42 | $17.21 | $17.32 | $16.83 | 144,601 |
2018-01-31 | $17.60 | $17.71 | $17.19 | $17.32 | $16.83 | 263,079 |
2018-01-30 | $17.51 | $17.77 | $17.36 | $17.46 | $16.97 | 424,186 |
2018-01-29 | $17.80 | $17.80 | $17.61 | $17.61 | $17.11 | 345,661 |
2018-01-26 | $17.68 | $17.74 | $17.52 | $17.72 | $17.22 | 67,251 |
2018-01-25 | $17.74 | $17.74 | $17.46 | $17.57 | $17.07 | 105,802 |
2018-01-24 | $17.71 | $17.80 | $17.50 | $17.60 | $17.10 | 107,155 |
2018-01-23 | $17.59 | $17.67 | $17.40 | $17.58 | $17.08 | 115,453 |
2018-01-22 | $17.50 | $17.55 | $17.38 | $17.55 | $17.05 | 78,626 |
2018-01-19 | $17.48 | $17.50 | $17.37 | $17.50 | $17.01 | 58,479 |
2018-01-18 | $17.32 | $17.45 | $17.32 | $17.41 | $16.92 | 910,433 |
2018-01-17 | $17.56 | $17.56 | $17.36 | $17.45 | $16.96 | 76,692 |
2018-01-16 | $17.71 | $17.72 | $17.31 | $17.41 | $16.92 | 120,751 |
2018-01-12 | $17.60 | $17.65 | $17.51 | $17.57 | $17.07 | 78,532 |
2018-01-11 | $17.29 | $17.51 | $17.28 | $17.51 | $17.02 | 179,416 |
2018-01-10 | $17.24 | $17.24 | $17.11 | $17.19 | $16.70 | 67,660 |
2018-01-09 | $17.44 | $17.44 | $17.23 | $17.26 | $16.77 | 100,370 |
2018-01-08 | $17.23 | $17.36 | $17.15 | $17.36 | $16.87 | 91,848 |
2018-01-05 | $17.29 | $17.29 | $17.11 | $17.21 | $16.72 | 59,775 |
2018-01-04 | $17.21 | $17.24 | $17.10 | $17.17 | $16.69 | 87,051 |
2018-01-03 | $17.12 | $17.12 | $16.95 | $17.11 | $16.63 | 68,588 |
2018-01-02 | $16.94 | $17.01 | $16.83 | $17.01 | $16.53 | 78,670 |
2017-12-29 | $17.02 | $17.02 | $16.77 | $16.78 | $16.31 | 104,305 |
2017-12-28 | $16.79 | $16.84 | $16.72 | $16.84 | $16.36 | 64,700 |
2017-12-27 | $16.85 | $16.85 | $16.73 | $16.79 | $16.27 | 62,096 |
2017-12-26 | $16.74 | $16.77 | $16.70 | $16.75 | $16.23 | 48,952 |
2017-12-22 | $16.63 | $16.69 | $16.59 | $16.68 | $16.16 | 55,056 |
2017-12-21 | $16.72 | $16.73 | $16.56 | $16.70 | $16.18 | 59,409 |
2017-12-20 | $16.62 | $16.65 | $16.52 | $16.62 | $16.10 | 152,261 |
2017-12-19 | $16.70 | $16.70 | $16.40 | $16.46 | $15.95 | 26,354 |
2017-12-18 | $16.17 | $16.47 | $16.17 | $16.47 | $15.95 | 31,152 |
2017-12-15 | $16.24 | $16.30 | $16.17 | $16.22 | $15.71 | 109,204 |
2017-12-14 | $16.36 | $16.36 | $16.13 | $16.16 | $15.66 | 15,177 |
2017-12-13 | $16.50 | $16.50 | $16.36 | $16.39 | $15.88 | 5,762 |
2017-12-12 | $16.44 | $16.44 | $16.36 | $16.36 | $15.85 | 10,843 |
2017-12-11 | $16.61 | $16.61 | $16.39 | $16.39 | $15.88 | 32,380 |
2017-12-08 | $16.27 | $16.47 | $16.27 | $16.45 | $15.94 | 17,668 |
2017-12-07 | $16.17 | $16.30 | $16.17 | $16.25 | $15.74 | 16,529 |
2017-12-06 | $16.18 | $16.22 | $16.17 | $16.17 | $15.67 | 1,490 |
2017-12-05 | $16.48 | $16.48 | $16.15 | $16.17 | $15.67 | 13,503 |
2017-12-04 | $16.33 | $16.50 | $16.33 | $16.37 | $15.86 | 12,902 |
2017-12-01 | $16.15 | $16.20 | $15.88 | $16.06 | $15.56 | 9,910 |
2017-11-30 | $16.04 | $16.24 | $16.01 | $16.16 | $15.66 | 22,464 |
2017-11-29 | $15.93 | $15.97 | $15.92 | $15.97 | $15.47 | 4,409 |
2017-11-28 | $15.50 | $15.80 | $15.50 | $15.79 | $15.30 | 9,141 |
2017-11-27 | $15.62 | $15.62 | $15.51 | $15.51 | $15.03 | 8,870 |
2017-11-24 | $15.62 | $15.62 | $15.62 | $15.62 | $15.13 | 3 |
2017-11-22 | $15.59 | $15.64 | $15.59 | $15.62 | $15.13 | 2,326 |
2017-11-21 | $15.59 | $15.63 | $15.59 | $15.59 | $15.10 | 2,822 |
2017-11-20 | $15.52 | $15.52 | $15.41 | $15.49 | $15.01 | 2,259 |
2017-11-17 | $15.49 | $15.49 | $15.33 | $15.38 | $14.90 | 53,651 |
2017-11-16 | $15.28 | $15.41 | $15.28 | $15.37 | $14.89 | 6,154 |
2017-11-15 | $15.22 | $15.22 | $15.12 | $15.16 | $14.69 | 8,584 |
2017-11-14 | $15.25 | $15.32 | $15.21 | $15.27 | $14.79 | 9,368 |
2017-11-13 | $15.41 | $15.45 | $15.38 | $15.45 | $14.96 | 3,534 |
2017-11-10 | $15.55 | $15.55 | $15.42 | $15.47 | $14.99 | 10,366 |
2017-11-09 | $15.50 | $15.55 | $15.43 | $15.45 | $14.96 | 10,332 |
2017-11-08 | $15.57 | $15.65 | $15.53 | $15.63 | $15.14 | 14,058 |
2017-11-07 | $15.68 | $15.68 | $15.62 | $15.63 | $15.14 | 12,175 |
2017-11-06 | $15.71 | $15.71 | $15.63 | $15.71 | $15.22 | 37,632 |
2017-11-03 | $15.60 | $15.63 | $15.55 | $15.57 | $15.09 | 6,677 |
2017-11-02 | $15.60 | $15.61 | $15.59 | $15.59 | $15.10 | 4,927 |
2017-11-01 | $15.55 | $15.74 | $15.55 | $15.56 | $15.08 | 7,017 |
2017-10-31 | $15.60 | $15.72 | $15.56 | $15.56 | $15.08 | 9,559 |
2017-10-30 | $15.70 | $15.84 | $15.59 | $15.60 | $15.11 | 15,889 |
2017-10-27 | $15.70 | $15.77 | $15.65 | $15.75 | $15.26 | 5,511 |
2017-10-26 | $15.71 | $15.73 | $15.62 | $15.73 | $15.24 | 7,552 |
2017-10-25 | $15.66 | $15.67 | $15.43 | $15.55 | $15.07 | 22,238 |
2017-10-24 | $15.73 | $15.79 | $15.70 | $15.75 | $15.26 | 7,353 |
2017-10-23 | $15.78 | $15.78 | $15.64 | $15.64 | $15.15 | 13,156 |
2017-10-20 | $15.52 | $15.73 | $15.52 | $15.71 | $15.22 | 13,012 |
2017-10-19 | $15.55 | $15.55 | $15.28 | $15.53 | $15.05 | 23,806 |
2017-10-18 | $15.53 | $15.55 | $15.48 | $15.52 | $15.04 | 8,593 |
2017-10-17 | $15.64 | $15.64 | $15.44 | $15.48 | $14.99 | 10,514 |
2017-10-16 | $15.70 | $15.70 | $15.49 | $15.53 | $15.05 | 14,372 |
2017-10-13 | $15.58 | $15.59 | $15.51 | $15.52 | $15.04 | 8,323 |
2017-10-12 | $15.54 | $15.54 | $15.46 | $15.51 | $15.03 | 3,393 |
2017-10-11 | $15.38 | $15.41 | $15.37 | $15.40 | $14.92 | 6,722 |
2017-10-10 | $15.43 | $15.45 | $15.35 | $15.40 | $14.92 | 8,392 |
2017-10-09 | $15.50 | $15.50 | $15.34 | $15.43 | $14.95 | 21,849 |
2017-10-06 | $15.59 | $15.59 | $15.46 | $15.48 | $15.00 | 15,591 |
2017-10-05 | $15.62 | $15.62 | $15.52 | $15.57 | $15.09 | 10,205 |
2017-10-04 | $15.51 | $15.52 | $15.44 | $15.52 | $15.04 | 13,325 |
2017-10-03 | $15.60 | $15.60 | $15.45 | $15.52 | $15.04 | 6,199 |
2017-10-02 | $15.52 | $15.52 | $15.38 | $15.48 | $15.00 | 18,310 |
2017-09-29 | $15.35 | $15.42 | $15.35 | $15.41 | $14.93 | 6,225 |
2017-09-28 | $15.35 | $15.36 | $15.28 | $15.36 | $14.88 | 10,321 |
2017-09-27 | $15.23 | $15.37 | $15.16 | $15.35 | $14.87 | 7,422 |
2017-09-26 | $15.23 | $15.23 | $15.12 | $15.15 | $14.68 | 14,338 |
2017-09-25 | $15.14 | $15.14 | $15.02 | $15.08 | $14.61 | 19,279 |
2017-09-22 | $15.04 | $15.10 | $15.03 | $15.10 | $14.63 | 5,250 |
2017-09-21 | $15.10 | $15.10 | $15.06 | $15.06 | $14.59 | 4,258 |
2017-09-20 | $15.00 | $15.11 | $14.98 | $15.10 | $14.63 | 11,251 |
2017-09-19 | $14.98 | $14.98 | $14.90 | $14.96 | $14.49 | 6,710 |
2017-09-18 | $14.88 | $14.93 | $14.84 | $14.92 | $14.46 | 7,326 |
2017-09-15 | $14.73 | $14.79 | $14.71 | $14.79 | $14.33 | 3,635 |
2017-09-14 | $14.87 | $14.87 | $14.70 | $14.72 | $14.26 | 9,188 |
2017-09-13 | $14.89 | $14.89 | $14.70 | $14.75 | $14.29 | 83,271 |
2017-09-12 | $14.76 | $14.76 | $14.68 | $14.76 | $14.30 | 9,133 |
2017-09-11 | $14.72 | $14.72 | $14.63 | $14.63 | $14.18 | 23,443 |
2017-09-08 | $14.41 | $14.57 | $14.41 | $14.55 | $14.10 | 13,419 |
2017-09-07 | $14.58 | $14.58 | $14.34 | $14.50 | $14.05 | 12,398 |
2017-09-06 | $14.49 | $14.51 | $14.43 | $14.48 | $14.03 | 14,163 |
2017-09-05 | $14.51 | $14.53 | $14.37 | $14.39 | $13.94 | 9,347 |
2017-09-01 | $14.52 | $14.54 | $14.49 | $14.53 | $14.08 | 12,987 |
2017-08-31 | $14.47 | $14.47 | $14.38 | $14.41 | $13.96 | 9,625 |
2017-08-30 | $14.21 | $14.39 | $14.21 | $14.37 | $13.92 | 24,747 |
2017-08-29 | $14.03 | $14.18 | $14.01 | $14.17 | $13.73 | 9,451 |
2017-08-28 | $14.00 | $14.06 | $13.99 | $14.04 | $13.60 | 3,014 |
2017-08-25 | $14.08 | $14.08 | $13.98 | $14.00 | $13.56 | 11,381 |
2017-08-24 | $14.11 | $14.11 | $13.98 | $14.00 | $13.57 | 1,768 |
2017-08-23 | $13.99 | $14.03 | $13.99 | $14.02 | $13.58 | 13,998 |
2017-08-22 | $13.91 | $14.09 | $13.91 | $14.09 | $13.65 | 47,570 |
2017-08-21 | $13.99 | $13.99 | $13.80 | $13.80 | $13.37 | 10,433 |
2017-08-18 | $13.89 | $13.92 | $13.82 | $13.89 | $13.46 | 12,137 |
2017-08-17 | $14.10 | $14.14 | $13.90 | $13.90 | $13.47 | 26,151 |
2017-08-16 | $14.33 | $14.33 | $14.20 | $14.20 | $13.76 | 14,060 |
2017-08-15 | $14.31 | $14.31 | $14.11 | $14.13 | $13.69 | 8,865 |
2017-08-14 | $14.19 | $14.22 | $14.17 | $14.20 | $13.76 | 6,117 |
2017-08-11 | $14.17 | $14.17 | $14.04 | $14.09 | $13.65 | 6,477 |
2017-08-10 | $14.25 | $14.25 | $14.06 | $14.06 | $13.62 | 20,020 |
2017-08-09 | $14.33 | $14.40 | $14.32 | $14.32 | $13.87 | 9,055 |
2017-08-08 | $14.45 | $14.57 | $14.42 | $14.42 | $13.97 | 9,154 |
2017-08-07 | $14.42 | $14.44 | $14.38 | $14.44 | $13.99 | 3,374 |
2017-08-04 | $14.26 | $14.42 | $14.26 | $14.38 | $13.93 | 3,963 |
2017-08-03 | $14.47 | $14.47 | $14.30 | $14.36 | $13.91 | 5,032 |
2017-08-02 | $14.37 | $14.41 | $14.30 | $14.41 | $13.96 | 3,291 |
2017-08-01 | $14.44 | $14.45 | $14.33 | $14.38 | $13.93 | 9,156 |
2017-07-31 | $14.44 | $14.52 | $14.44 | $14.52 | $14.07 | 4,351 |
2017-07-28 | $14.49 | $14.49 | $14.42 | $14.47 | $14.02 | 3,094 |
2017-07-27 | $14.62 | $14.62 | $14.58 | $14.58 | $14.13 | 6,662 |
2017-07-26 | $14.85 | $14.85 | $14.67 | $14.67 | $14.21 | 928 |
2017-07-25 | $14.79 | $14.86 | $14.79 | $14.80 | $14.34 | 17,518 |
2017-07-24 | $14.66 | $14.67 | $14.63 | $14.65 | $14.19 | 6,561 |
2017-07-21 | $14.74 | $14.74 | $14.66 | $14.73 | $14.27 | 6,286 |
2017-07-20 | $14.97 | $14.97 | $14.70 | $14.77 | $14.31 | 6,636 |
2017-07-19 | $14.73 | $14.82 | $14.68 | $14.81 | $14.35 | 6,613 |
2017-07-18 | $14.69 | $14.71 | $14.65 | $14.70 | $14.25 | 2,332 |
2017-07-17 | $14.88 | $14.88 | $14.76 | $14.76 | $14.30 | 12,672 |
2017-07-14 | $14.87 | $14.87 | $14.79 | $14.82 | $14.36 | 6,878 |
2017-07-13 | $14.75 | $14.75 | $14.66 | $14.68 | $14.22 | 5,564 |
2017-07-12 | $14.76 | $14.83 | $14.71 | $14.74 | $14.28 | 12,340 |
2017-07-11 | $14.75 | $14.75 | $14.55 | $14.60 | $14.15 | 21,989 |
2017-07-10 | $14.65 | $14.71 | $14.60 | $14.63 | $14.17 | 14,314 |
2017-07-07 | $14.71 | $14.71 | $14.44 | $14.63 | $14.17 | 15,191 |
2017-07-06 | $14.75 | $14.75 | $14.60 | $14.62 | $14.16 | 9,011 |
2017-07-05 | $14.80 | $14.80 | $14.58 | $14.68 | $14.22 | 9,202 |
2017-07-03 | $14.70 | $14.72 | $14.66 | $14.69 | $14.23 | 4,479 |
2017-06-30 | $14.53 | $14.59 | $14.52 | $14.59 | $14.13 | 3,642 |
2017-06-29 | $14.44 | $14.56 | $14.37 | $14.41 | $13.96 | 5,702 |
2017-06-28 | $14.32 | $14.53 | $14.32 | $14.51 | $14.06 | 1,408 |
2017-06-27 | $14.43 | $14.43 | $14.31 | $14.32 | $13.87 | 8,163 |
2017-06-26 | $14.26 | $14.42 | $14.26 | $14.39 | $13.94 | 14,293 |
2017-06-23 | $14.24 | $14.34 | $14.16 | $14.34 | $13.89 | 6,640 |
2017-06-22 | $14.16 | $14.27 | $14.13 | $14.23 | $13.79 | 14,861 |
2017-06-21 | $14.44 | $14.44 | $14.14 | $14.14 | $13.70 | 28,493 |
2017-06-20 | $14.56 | $14.60 | $14.31 | $14.31 | $13.86 | 6,744 |
2017-06-19 | $14.55 | $14.56 | $14.46 | $14.56 | $14.11 | 22,566 |
2017-06-16 | $14.49 | $14.49 | $14.33 | $14.36 | $13.91 | 27,388 |
2017-06-15 | $14.54 | $14.54 | $14.29 | $14.34 | $13.89 | 12,256 |
2017-06-14 | $14.69 | $14.69 | $14.41 | $14.48 | $14.03 | 16,021 |
2017-06-13 | $14.60 | $14.71 | $14.59 | $14.70 | $14.24 | 19,355 |
2017-06-12 | $14.64 | $14.70 | $14.54 | $14.58 | $14.13 | 34,088 |
2017-06-09 | $14.55 | $14.62 | $14.46 | $14.59 | $14.14 | 18,197 |
2017-06-08 | $14.22 | $14.48 | $14.21 | $14.45 | $14.00 | 107,514 |
2017-06-07 | $14.42 | $14.42 | $14.17 | $14.23 | $13.78 | 21,863 |
2017-06-06 | $14.31 | $14.32 | $14.26 | $14.26 | $13.82 | 17,274 |
2017-06-05 | $14.65 | $14.65 | $14.46 | $14.48 | $14.03 | 16,254 |
2017-06-02 | $14.56 | $14.57 | $14.52 | $14.56 | $14.10 | 1,925 |
2017-06-01 | $14.19 | $14.49 | $14.19 | $14.42 | $13.98 | 2,375 |
2017-05-31 | $14.27 | $14.27 | $14.08 | $14.25 | $13.81 | 4,917 |
2017-05-30 | $14.37 | $14.41 | $14.28 | $14.30 | $13.86 | 5,688 |
2017-05-26 | $14.45 | $14.45 | $14.29 | $14.31 | $13.86 | 12,534 |
2017-05-25 | $14.43 | $14.43 | $14.27 | $14.32 | $13.87 | 3,236 |
2017-05-24 | $14.40 | $14.40 | $14.25 | $14.32 | $13.87 | 7,123 |
2017-05-23 | $14.31 | $14.44 | $14.22 | $14.41 | $13.96 | 30,989 |
2017-05-22 | $14.28 | $14.31 | $14.20 | $14.31 | $13.86 | 17,256 |
2017-05-19 | $14.26 | $14.31 | $14.25 | $14.25 | $13.81 | 1,011 |
2017-05-18 | $13.85 | $14.07 | $13.85 | $14.04 | $13.60 | 15,428 |
2017-05-17 | $14.24 | $14.25 | $13.98 | $14.00 | $13.56 | 15,618 |
2017-05-16 | $14.33 | $14.42 | $14.33 | $14.38 | $13.93 | 12,743 |
2017-05-15 | $14.44 | $14.47 | $14.37 | $14.39 | $13.94 | 15,776 |
2017-05-12 | $14.44 | $14.44 | $14.26 | $14.31 | $13.87 | 12,456 |
2017-05-11 | $14.50 | $14.50 | $14.35 | $14.48 | $14.03 | 12,507 |
2017-05-10 | $14.55 | $14.55 | $14.51 | $14.55 | $14.10 | 7,539 |
2017-05-09 | $14.50 | $14.57 | $14.50 | $14.54 | $14.09 | 27,959 |
2017-05-08 | $14.55 | $14.70 | $14.54 | $14.55 | $14.10 | 4,715 |
2017-05-05 | $14.65 | $14.65 | $14.53 | $14.63 | $14.17 | 3,498 |
2017-05-04 | $14.71 | $14.71 | $14.43 | $14.59 | $14.14 | 14,153 |
2017-05-03 | $14.71 | $14.71 | $14.55 | $14.64 | $14.18 | 8,565 |
2017-05-02 | $14.79 | $14.79 | $14.67 | $14.68 | $14.22 | 10,872 |
2017-05-01 | $14.76 | $14.76 | $14.57 | $14.68 | $14.22 | 22,878 |
2017-04-28 | $14.91 | $14.91 | $14.63 | $14.68 | $14.22 | 17,766 |
2017-04-27 | $14.80 | $14.80 | $14.79 | $14.79 | $14.33 | 588 |
2017-04-26 | $14.91 | $14.91 | $14.83 | $14.85 | $14.39 | 31,397 |
2017-04-25 | $14.89 | $14.93 | $14.81 | $14.91 | $14.45 | 99,481 |
2017-04-24 | $14.68 | $14.74 | $14.66 | $14.74 | $14.28 | 5,302 |
2017-04-21 | $14.40 | $14.48 | $14.40 | $14.47 | $14.02 | 1,105 |
2017-04-20 | $14.44 | $14.53 | $14.33 | $14.51 | $14.06 | 14,288 |
2017-04-19 | $14.32 | $14.33 | $14.21 | $14.21 | $13.77 | 12,693 |
2017-04-18 | $14.20 | $14.22 | $14.13 | $14.20 | $13.76 | 6,910 |
2017-04-17 | $14.41 | $14.41 | $14.11 | $14.26 | $13.82 | 23,075 |
2017-04-13 | $14.31 | $14.36 | $14.12 | $14.12 | $13.68 | 32,228 |
2017-04-12 | $14.80 | $14.80 | $14.30 | $14.31 | $13.87 | 29,528 |
2017-04-11 | $14.77 | $14.77 | $14.54 | $14.73 | $14.27 | 23,586 |
2017-04-10 | $14.73 | $14.76 | $14.63 | $14.71 | $14.25 | 19,249 |
2017-04-07 | $14.68 | $14.71 | $14.59 | $14.67 | $14.21 | 7,940 |
2017-04-06 | $14.47 | $14.65 | $14.47 | $14.61 | $14.16 | 17,283 |
2017-04-05 | $14.81 | $14.81 | $14.50 | $14.50 | $14.05 | 6,586 |
2017-04-04 | $14.58 | $14.62 | $14.55 | $14.61 | $14.16 | 7,144 |
2017-04-03 | $14.84 | $14.84 | $14.57 | $14.62 | $14.17 | 8,633 |
2017-03-31 | $14.75 | $14.81 | $14.70 | $14.78 | $14.32 | 21,605 |
2017-03-30 | $14.63 | $14.69 | $14.63 | $14.69 | $14.23 | 7,501 |
2017-03-29 | $14.84 | $14.84 | $14.45 | $14.58 | $14.13 | 8,696 |
2017-03-28 | $14.34 | $14.56 | $14.34 | $14.54 | $14.09 | 19,642 |
2017-03-27 | $14.30 | $14.33 | $14.01 | $14.30 | $13.85 | 3,986 |
2017-03-24 | $14.51 | $14.51 | $14.27 | $14.34 | $13.89 | 30,617 |
2017-03-23 | $14.45 | $14.52 | $14.43 | $14.43 | $13.98 | 7,975 |
2017-03-22 | $14.28 | $14.48 | $14.28 | $14.45 | $14.00 | 10,061 |
2017-03-21 | $14.85 | $14.85 | $14.37 | $14.38 | $13.93 | 29,239 |
2017-03-20 | $15.89 | $15.89 | $14.71 | $14.75 | $14.29 | 34,018 |
2017-03-17 | $14.92 | $14.92 | $14.82 | $14.90 | $14.44 | 37,759 |
2017-03-16 | $15.03 | $15.03 | $14.80 | $14.82 | $14.36 | 22,767 |
2017-03-15 | $14.72 | $14.92 | $14.71 | $14.92 | $14.46 | 9,112 |
2017-03-14 | $14.76 | $14.76 | $14.50 | $14.62 | $14.16 | 11,201 |
2017-03-13 | $14.83 | $14.83 | $14.69 | $14.76 | $14.30 | 19,718 |
2017-03-10 | $14.74 | $14.76 | $14.56 | $14.69 | $14.23 | 58,156 |
2017-03-09 | $14.75 | $14.79 | $14.47 | $14.54 | $14.09 | 6,796 |
2017-03-08 | $14.84 | $14.84 | $14.75 | $14.75 | $14.29 | 573 |
Global X U.S. Infrastructure Development ETF (PAVE) News Headlines
Friday’s big stock stories: What’s likely to move the market in the next trading session
Stocks resumed their losing ways on Thursday, as the 30-stock Dow slid 1,000 points and shed a chunk of Wednesday's big gains. What CNBC is watching …
cnbc.com April 11, 2025Recent Global X U.S. Infrastructure Development ETF (PAVE) News
Similar Companies to Global X U.S. Infrastructure Development ETF (PAVE) 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 | -- | -- | -- |