Invesco Global Clean Energy ETF (PBD) Exchange: NYSE ARCA
Data as of May 2, 2025
$10.27 ($-0.13) -1.25%
Invesco Global Clean Energy ETF - Daily Information
Click for more stock information on Invesco Global Clean Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $10.26 |
Previous Close | $10.27 |
High | $10.32 |
Low | $10.15 |
Adjusted Open | $10.26 |
Previous Adjusted Close | $10.27 |
Adjusted High | $10.32 |
Adjusted Low | $10.15 |
About Invesco Global Clean Energy ETF (PBD)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, WilderHill New Energy Finance, LLC (the “Index Provider”) compiles and maintains the Underlying Index, which is comprised of companies engaged in the business of the advancement of cleaner energy and conservation.The Underlying Index is comprised primarily of companies whose technologies focus on the generation and use of cleaner energy, conservation and efficiency, and the advancement of renewable energy in general, as determined by the Index Provider. The Underlying Index includes companies in wind, solar, biofuels, hydro, wave, tidal, geothermal and other relevant renewable energy businesses and those involved in energy conversion, storage, conservation, efficiency, materials relating to those activities, carbon and greenhouse gas reduction, pollution control, emerging hydrogen and fuel cells. The Index Provider selects securities principally on the basis of their capital appreciation potential as identified by the Index Provider pursuant to a proprietary methodology, with a bias placed on renewable energy companies.As of December 31, 2019, the Underlying Index was compromised of 91 securities representing the following countries: Austria, Canada, China, Denmark, Finland, France, Germany, Great Britain, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, South Korea, Spain, Sweden, Switzerland, Taiwan and the United States.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the utilities sector and the clean energy industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Global Clean Energy ETF (PBD)
Historical Stock Data for Invesco Global Clean Energy ETF (PBD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $10.26 | $10.32 | $10.15 | $10.27 | $10.27 | 27,101 |
2025-04-15 | $10.37 | $10.42 | $10.33 | $10.40 | $10.40 | 4,357 |
2025-04-14 | $10.23 | $10.38 | $10.23 | $10.33 | $10.33 | 56,973 |
2025-04-11 | $9.88 | $10.18 | $9.88 | $10.15 | $10.15 | 34,332 |
2025-04-10 | $9.80 | $9.80 | $9.55 | $9.72 | $9.72 | 28,714 |
2025-04-09 | $9.22 | $9.99 | $9.12 | $9.99 | $9.99 | 26,235 |
2025-04-08 | $9.77 | $9.77 | $9.09 | $9.21 | $9.21 | 46,488 |
2025-04-07 | $9.02 | $9.90 | $9.02 | $9.54 | $9.54 | 190,669 |
2025-04-04 | $9.97 | $10.00 | $9.66 | $9.82 | $9.82 | 28,219 |
2025-04-03 | $10.53 | $10.53 | $10.37 | $10.43 | $10.43 | 14,983 |
2025-04-02 | $10.52 | $10.70 | $10.50 | $10.65 | $10.65 | 17,783 |
2025-04-01 | $10.52 | $10.64 | $10.44 | $10.62 | $10.62 | 26,084 |
2025-03-31 | $10.52 | $10.59 | $10.41 | $10.54 | $10.54 | 23,798 |
2025-03-28 | $10.95 | $10.95 | $10.73 | $10.77 | $10.77 | 23,850 |
2025-03-27 | $11.06 | $11.13 | $11.01 | $11.07 | $11.07 | 11,839 |
2025-03-26 | $11.28 | $11.33 | $11.09 | $11.13 | $11.13 | 19,218 |
2025-03-25 | $11.29 | $11.33 | $11.25 | $11.29 | $11.29 | 23,641 |
2025-03-24 | $11.32 | $11.39 | $11.27 | $11.27 | $11.27 | 24,089 |
2025-03-21 | $11.42 | $11.46 | $11.36 | $11.44 | $11.35 | 40,696 |
2025-03-20 | $11.54 | $11.67 | $11.54 | $11.56 | $11.47 | 37,012 |
2025-03-19 | $11.66 | $11.80 | $11.66 | $11.76 | $11.66 | 66,231 |
2025-03-18 | $11.75 | $11.75 | $11.68 | $11.72 | $11.62 | 36,247 |
2025-03-17 | $11.51 | $11.78 | $11.51 | $11.74 | $11.64 | 175,978 |
2025-03-14 | $11.38 | $11.46 | $11.38 | $11.46 | $11.46 | 35,944 |
2025-03-13 | $11.26 | $11.33 | $11.15 | $11.20 | $11.20 | 25,137 |
2025-03-12 | $11.34 | $11.34 | $11.24 | $11.28 | $11.28 | 44,267 |
2025-03-11 | $11.28 | $11.33 | $11.13 | $11.26 | $11.26 | 33,822 |
2025-03-10 | $11.36 | $11.41 | $11.15 | $11.21 | $11.21 | 36,855 |
2025-03-07 | $11.31 | $11.52 | $11.31 | $11.50 | $11.50 | 31,790 |
2025-03-06 | $11.31 | $11.38 | $11.14 | $11.25 | $11.25 | 74,391 |
2025-03-05 | $11.24 | $11.40 | $11.22 | $11.40 | $11.40 | 29,640 |
2025-03-04 | $10.87 | $11.17 | $10.77 | $11.03 | $11.03 | 50,094 |
2025-03-03 | $11.35 | $11.35 | $10.89 | $10.96 | $10.96 | 35,550 |
2025-02-28 | $11.29 | $11.29 | $11.12 | $11.23 | $11.23 | 30,594 |
2025-02-27 | $11.60 | $11.60 | $11.37 | $11.37 | $11.37 | 16,933 |
2025-02-26 | $11.66 | $11.83 | $11.66 | $11.70 | $11.70 | 14,828 |
2025-02-25 | $11.60 | $11.63 | $11.48 | $11.56 | $11.56 | 14,925 |
2025-02-24 | $11.69 | $11.69 | $11.54 | $11.59 | $11.59 | 44,070 |
2025-02-21 | $11.87 | $11.90 | $11.63 | $11.68 | $11.68 | 72,860 |
2025-02-20 | $11.86 | $11.87 | $11.71 | $11.80 | $11.80 | 52,678 |
2025-02-19 | $11.83 | $11.87 | $11.78 | $11.79 | $11.79 | 99,768 |
2025-02-18 | $11.70 | $11.83 | $11.70 | $11.79 | $11.79 | 54,736 |
2025-02-14 | $11.57 | $11.65 | $11.55 | $11.61 | $11.61 | 109,298 |
2025-02-13 | $11.34 | $11.53 | $11.34 | $11.52 | $11.52 | 65,859 |
2025-02-12 | $11.12 | $11.27 | $11.11 | $11.22 | $11.22 | 51,768 |
2025-02-11 | $11.30 | $11.30 | $11.15 | $11.15 | $11.15 | 52,569 |
2025-02-10 | $11.36 | $11.41 | $11.34 | $11.41 | $11.41 | 29,727 |
2025-02-07 | $11.47 | $11.53 | $11.28 | $11.31 | $11.31 | 43,474 |
2025-02-06 | $11.44 | $11.53 | $11.41 | $11.46 | $11.46 | 98,793 |
2025-02-05 | $11.39 | $11.44 | $11.34 | $11.34 | $11.34 | 31,660 |
2025-02-04 | $11.23 | $11.41 | $11.21 | $11.36 | $11.36 | 31,252 |
2025-02-03 | $11.12 | $11.28 | $11.05 | $11.15 | $11.15 | 52,007 |
2025-01-31 | $11.53 | $11.67 | $11.42 | $11.42 | $11.42 | 46,878 |
2025-01-30 | $11.50 | $11.64 | $11.50 | $11.56 | $11.56 | 64,190 |
2025-01-29 | $11.37 | $11.47 | $11.30 | $11.35 | $11.35 | 23,523 |
2025-01-28 | $11.49 | $11.54 | $11.30 | $11.41 | $11.41 | 35,874 |
2025-01-27 | $11.61 | $11.62 | $11.44 | $11.49 | $11.49 | 36,110 |
2025-01-24 | $11.73 | $11.88 | $11.73 | $11.81 | $11.81 | 57,087 |
2025-01-23 | $11.49 | $11.70 | $11.47 | $11.70 | $11.70 | 65,577 |
2025-01-22 | $11.70 | $11.70 | $11.51 | $11.51 | $11.51 | 37,627 |
2025-01-21 | $11.72 | $11.72 | $11.57 | $11.70 | $11.70 | 51,265 |
2025-01-17 | $11.76 | $11.85 | $11.66 | $11.67 | $11.67 | 51,706 |
2025-01-16 | $11.56 | $11.68 | $11.52 | $11.66 | $11.66 | 78,845 |
2025-01-15 | $11.55 | $11.64 | $11.55 | $11.57 | $11.57 | 49,261 |
2025-01-14 | $11.41 | $11.50 | $11.27 | $11.31 | $11.31 | 41,174 |
2025-01-13 | $11.36 | $11.36 | $11.12 | $11.28 | $11.28 | 90,104 |
2025-01-10 | $11.67 | $11.67 | $11.42 | $11.47 | $11.47 | 42,883 |
2025-01-08 | $12.08 | $12.08 | $11.73 | $11.82 | $11.82 | 72,014 |
2025-01-07 | $12.32 | $12.48 | $12.16 | $12.17 | $12.17 | 135,199 |
2025-01-06 | $12.30 | $12.48 | $12.28 | $12.29 | $12.29 | 56,265 |
2025-01-03 | $11.88 | $12.17 | $11.88 | $12.16 | $12.16 | 28,982 |
2025-01-02 | $11.65 | $11.88 | $11.65 | $11.78 | $11.78 | 53,909 |
2024-12-31 | $11.68 | $11.80 | $11.55 | $11.57 | $11.57 | 95,320 |
2024-12-30 | $11.70 | $11.70 | $11.55 | $11.67 | $11.67 | 87,240 |
2024-12-27 | $11.86 | $11.96 | $11.75 | $11.82 | $11.82 | 79,852 |
2024-12-26 | $11.72 | $11.97 | $11.72 | $11.93 | $11.93 | 85,795 |
2024-12-24 | $11.81 | $11.91 | $11.71 | $11.89 | $11.89 | 23,989 |
2024-12-23 | $11.61 | $11.74 | $11.60 | $11.74 | $11.74 | 47,743 |
2024-12-20 | $11.31 | $11.72 | $11.31 | $11.67 | $11.63 | 44,992 |
2024-12-19 | $11.54 | $11.65 | $11.37 | $11.39 | $11.35 | 52,579 |
2024-12-18 | $11.88 | $12.01 | $11.41 | $11.44 | $11.40 | 49,693 |
2024-12-17 | $11.77 | $11.89 | $11.77 | $11.84 | $11.79 | 35,102 |
2024-12-16 | $11.86 | $11.94 | $11.84 | $11.86 | $11.81 | 50,069 |
2024-12-13 | $11.93 | $11.95 | $11.85 | $11.94 | $11.89 | 19,016 |
2024-12-12 | $12.09 | $12.09 | $11.93 | $11.97 | $11.92 | 41,538 |
2024-12-11 | $12.17 | $12.17 | $12.00 | $12.13 | $12.13 | 40,154 |
2024-12-10 | $12.25 | $12.25 | $12.03 | $12.03 | $12.03 | 53,088 |
2024-12-09 | $12.15 | $12.44 | $12.15 | $12.31 | $12.31 | 63,485 |
2024-12-06 | $12.10 | $12.17 | $12.07 | $12.11 | $12.11 | 31,749 |
2024-12-05 | $12.07 | $12.15 | $12.02 | $12.03 | $12.03 | 43,419 |
2024-12-04 | $12.13 | $12.20 | $11.98 | $12.03 | $12.03 | 97,250 |
2024-12-03 | $12.22 | $12.22 | $12.09 | $12.11 | $12.11 | 43,165 |
2024-12-02 | $12.30 | $12.30 | $12.22 | $12.25 | $12.25 | 25,820 |
2024-11-29 | $12.21 | $12.39 | $12.21 | $12.35 | $12.35 | 12,193 |
2024-11-27 | $12.11 | $12.29 | $12.11 | $12.19 | $12.19 | 27,728 |
2024-11-26 | $12.21 | $12.21 | $12.00 | $12.02 | $12.02 | 19,325 |
2024-11-25 | $12.05 | $12.31 | $12.05 | $12.28 | $12.28 | 77,045 |
2024-11-22 | $11.73 | $11.88 | $11.73 | $11.87 | $11.87 | 30,760 |
2024-11-21 | $11.68 | $11.83 | $11.63 | $11.79 | $11.79 | 65,102 |
2024-11-20 | $11.66 | $11.74 | $11.63 | $11.72 | $11.72 | 28,156 |
2024-11-19 | $11.70 | $11.81 | $11.66 | $11.79 | $11.79 | 25,996 |
2024-11-18 | $11.64 | $11.84 | $11.64 | $11.75 | $11.75 | 60,352 |
2024-11-15 | $11.73 | $11.85 | $11.67 | $11.69 | $11.69 | 215,626 |
2024-11-14 | $11.81 | $11.88 | $11.72 | $11.79 | $11.79 | 115,050 |
2024-11-13 | $11.86 | $11.95 | $11.78 | $11.80 | $11.80 | 68,435 |
2024-11-12 | $12.08 | $12.08 | $11.77 | $11.77 | $11.77 | 44,984 |
2024-11-11 | $12.25 | $12.27 | $12.17 | $12.25 | $12.25 | 37,507 |
2024-11-08 | $12.38 | $12.38 | $12.15 | $12.20 | $12.20 | 72,891 |
2024-11-07 | $12.48 | $12.60 | $12.48 | $12.55 | $12.55 | 27,728 |
2024-11-06 | $12.82 | $12.82 | $12.29 | $12.42 | $12.42 | 74,649 |
2024-11-05 | $13.08 | $13.26 | $13.08 | $13.26 | $13.26 | 19,549 |
2024-11-04 | $12.95 | $13.17 | $12.95 | $13.04 | $13.04 | 56,465 |
2024-11-01 | $12.87 | $13.00 | $12.86 | $12.86 | $12.86 | 31,382 |
2024-10-31 | $12.94 | $12.94 | $12.76 | $12.83 | $12.83 | 40,594 |
2024-10-30 | $12.97 | $13.10 | $12.96 | $12.96 | $12.96 | 26,521 |
2024-10-29 | $13.23 | $13.23 | $13.06 | $13.06 | $13.06 | 42,876 |
2024-10-28 | $13.08 | $13.38 | $13.08 | $13.32 | $13.32 | 20,221 |
2024-10-25 | $13.13 | $13.21 | $13.07 | $13.09 | $13.09 | 29,315 |
2024-10-24 | $12.86 | $12.98 | $12.81 | $12.91 | $12.91 | 39,710 |
2024-10-23 | $12.97 | $13.05 | $12.78 | $12.86 | $12.86 | 16,727 |
2024-10-22 | $12.96 | $13.04 | $12.94 | $13.00 | $13.00 | 26,177 |
2024-10-21 | $13.12 | $13.12 | $12.98 | $13.04 | $13.04 | 24,376 |
2024-10-18 | $13.20 | $13.29 | $13.18 | $13.19 | $13.19 | 16,304 |
2024-10-17 | $13.21 | $13.21 | $13.08 | $13.10 | $13.10 | 11,127 |
2024-10-16 | $13.20 | $13.33 | $13.20 | $13.26 | $13.26 | 12,676 |
2024-10-15 | $13.34 | $13.35 | $13.12 | $13.18 | $13.18 | 18,251 |
2024-10-14 | $13.46 | $13.54 | $13.43 | $13.46 | $13.46 | 12,779 |
2024-10-11 | $13.32 | $13.60 | $13.32 | $13.60 | $13.60 | 7,492 |
2024-10-10 | $13.50 | $13.50 | $13.33 | $13.40 | $13.40 | 16,993 |
2024-10-09 | $13.57 | $13.69 | $13.48 | $13.65 | $13.65 | 21,878 |
2024-10-08 | $13.84 | $13.84 | $13.64 | $13.68 | $13.68 | 28,041 |
2024-10-07 | $13.98 | $14.11 | $13.96 | $14.03 | $14.03 | 16,271 |
2024-10-04 | $13.78 | $13.90 | $13.78 | $13.87 | $13.87 | 9,071 |
2024-10-03 | $13.73 | $13.80 | $13.69 | $13.70 | $13.70 | 11,227 |
2024-10-02 | $13.90 | $13.93 | $13.77 | $13.93 | $13.93 | 27,135 |
2024-10-01 | $14.07 | $14.07 | $13.81 | $13.87 | $13.87 | 18,349 |
2024-09-30 | $14.11 | $14.17 | $13.97 | $14.01 | $14.01 | 37,726 |
2024-09-27 | $13.98 | $14.17 | $13.98 | $14.08 | $14.08 | 41,006 |
2024-09-26 | $13.78 | $13.89 | $13.71 | $13.89 | $13.89 | 76,078 |
2024-09-25 | $13.68 | $13.68 | $13.44 | $13.44 | $13.44 | 92,193 |
2024-09-24 | $13.63 | $13.75 | $13.63 | $13.75 | $13.75 | 18,649 |
2024-09-23 | $13.48 | $13.53 | $13.42 | $13.47 | $13.47 | 33,679 |
2024-09-20 | $13.60 | $13.64 | $13.41 | $13.48 | $13.41 | 45,717 |
2024-09-19 | $13.72 | $13.76 | $13.65 | $13.76 | $13.69 | 29,681 |
2024-09-18 | $13.51 | $13.77 | $13.41 | $13.41 | $13.34 | 28,211 |
2024-09-17 | $13.42 | $13.58 | $13.42 | $13.50 | $13.43 | 20,093 |
2024-09-16 | $13.33 | $13.37 | $13.23 | $13.34 | $13.27 | 26,657 |
2024-09-13 | $13.20 | $13.32 | $13.20 | $13.29 | $13.22 | 19,415 |
2024-09-12 | $13.11 | $13.18 | $12.99 | $13.13 | $13.06 | 28,929 |
2024-09-11 | $12.81 | $13.12 | $12.77 | $13.12 | $13.05 | 20,461 |
2024-09-10 | $12.60 | $12.64 | $12.45 | $12.64 | $12.57 | 13,742 |
2024-09-09 | $12.70 | $12.78 | $12.68 | $12.69 | $12.62 | 14,020 |
2024-09-06 | $13.01 | $13.01 | $12.62 | $12.63 | $12.56 | 35,059 |
2024-09-05 | $13.13 | $13.18 | $13.03 | $13.08 | $13.01 | 27,685 |
2024-09-04 | $12.99 | $13.17 | $12.99 | $13.06 | $12.99 | 21,794 |
2024-09-03 | $13.41 | $13.41 | $13.02 | $13.10 | $13.03 | 20,606 |
2024-08-30 | $13.51 | $13.55 | $13.42 | $13.49 | $13.42 | 10,838 |
2024-08-29 | $13.41 | $13.55 | $13.40 | $13.43 | $13.36 | 33,905 |
2024-08-28 | $13.54 | $13.54 | $13.30 | $13.40 | $13.33 | 34,389 |
2024-08-27 | $13.63 | $13.63 | $13.53 | $13.59 | $13.52 | 22,607 |
2024-08-26 | $13.68 | $13.75 | $13.62 | $13.62 | $13.55 | 69,463 |
2024-08-23 | $13.33 | $13.73 | $13.33 | $13.73 | $13.65 | 20,078 |
2024-08-22 | $13.45 | $13.45 | $13.25 | $13.25 | $13.18 | 17,299 |
2024-08-21 | $13.35 | $13.47 | $13.33 | $13.47 | $13.40 | 17,937 |
2024-08-20 | $13.43 | $13.43 | $13.27 | $13.31 | $13.24 | 24,946 |
2024-08-19 | $13.29 | $13.45 | $13.29 | $13.45 | $13.38 | 37,450 |
2024-08-16 | $13.18 | $13.32 | $13.16 | $13.32 | $13.25 | 74,976 |
2024-08-15 | $13.12 | $13.30 | $13.12 | $13.20 | $13.13 | 28,206 |
2024-08-14 | $13.17 | $13.24 | $13.04 | $13.08 | $13.01 | 11,483 |
2024-08-13 | $12.83 | $13.13 | $12.83 | $13.11 | $13.04 | 19,243 |
2024-08-12 | $12.90 | $12.90 | $12.77 | $12.78 | $12.71 | 25,565 |
2024-08-09 | $12.94 | $12.95 | $12.81 | $12.91 | $12.91 | 61,080 |
2024-08-08 | $12.69 | $12.95 | $12.69 | $12.91 | $12.91 | 35,689 |
2024-08-07 | $12.98 | $13.07 | $12.66 | $12.66 | $12.66 | 26,858 |
2024-08-06 | $12.71 | $12.86 | $12.66 | $12.71 | $12.71 | 37,193 |
2024-08-05 | $12.54 | $12.87 | $12.23 | $12.73 | $12.73 | 40,456 |
2024-08-02 | $13.35 | $13.35 | $13.08 | $13.12 | $13.12 | 16,668 |
2024-08-01 | $13.84 | $13.89 | $13.39 | $13.46 | $13.46 | 33,420 |
2024-07-31 | $13.75 | $14.05 | $13.75 | $13.84 | $13.84 | 32,412 |
2024-07-30 | $13.70 | $13.70 | $13.54 | $13.57 | $13.57 | 13,249 |
2024-07-29 | $13.86 | $13.90 | $13.63 | $13.71 | $13.71 | 21,745 |
2024-07-26 | $13.90 | $14.04 | $13.90 | $13.96 | $13.96 | 21,810 |
2024-07-25 | $13.75 | $13.98 | $13.75 | $13.78 | $13.78 | 45,508 |
2024-07-24 | $14.02 | $14.04 | $13.77 | $13.78 | $13.78 | 31,544 |
2024-07-23 | $13.95 | $14.02 | $13.93 | $13.98 | $13.98 | 69,047 |
2024-07-22 | $13.90 | $14.00 | $13.87 | $13.98 | $13.98 | 15,350 |
2024-07-19 | $14.02 | $14.02 | $13.87 | $13.91 | $13.91 | 21,128 |
2024-07-18 | $14.34 | $14.45 | $14.02 | $14.06 | $14.06 | 28,559 |
2024-07-17 | $14.63 | $14.63 | $14.27 | $14.33 | $14.33 | 20,302 |
2024-07-16 | $14.36 | $14.71 | $14.36 | $14.69 | $14.69 | 25,697 |
2024-07-15 | $14.74 | $14.74 | $14.32 | $14.41 | $14.41 | 28,094 |
2024-07-12 | $14.46 | $14.86 | $14.46 | $14.81 | $14.81 | 32,442 |
2024-07-11 | $14.20 | $14.45 | $14.20 | $14.39 | $14.39 | 26,937 |
2024-07-10 | $13.84 | $14.12 | $13.82 | $14.03 | $14.03 | 17,509 |
2024-07-09 | $13.78 | $13.83 | $13.66 | $13.83 | $13.83 | 24,757 |
2024-07-08 | $13.76 | $13.86 | $13.74 | $13.79 | $13.79 | 18,343 |
2024-07-05 | $13.85 | $13.89 | $13.62 | $13.79 | $13.79 | 22,095 |
2024-07-03 | $13.41 | $13.75 | $13.40 | $13.70 | $13.70 | 13,067 |
2024-07-02 | $13.32 | $13.44 | $13.26 | $13.33 | $13.33 | 38,618 |
2024-07-01 | $13.50 | $13.50 | $13.31 | $13.32 | $13.32 | 20,248 |
2024-06-28 | $13.72 | $13.72 | $13.40 | $13.52 | $13.52 | 25,345 |
2024-06-27 | $13.59 | $13.70 | $13.57 | $13.68 | $13.68 | 28,737 |
2024-06-26 | $13.51 | $13.57 | $13.49 | $13.56 | $13.56 | 24,356 |
2024-06-25 | $13.70 | $13.70 | $13.60 | $13.64 | $13.64 | 13,834 |
2024-06-24 | $13.73 | $13.77 | $13.62 | $13.72 | $13.72 | 19,511 |
2024-06-21 | $13.87 | $13.88 | $13.71 | $13.78 | $13.78 | 38,757 |
2024-06-20 | $13.99 | $13.99 | $13.77 | $13.87 | $13.87 | 32,284 |
2024-06-18 | $13.98 | $14.10 | $13.97 | $13.99 | $13.99 | 17,195 |
2024-06-17 | $14.00 | $14.05 | $13.89 | $13.96 | $13.96 | 24,756 |
2024-06-14 | $14.24 | $14.24 | $13.99 | $14.15 | $14.15 | 33,676 |
2024-06-13 | $14.47 | $14.47 | $14.19 | $14.25 | $14.25 | 13,242 |
2024-06-12 | $14.62 | $14.86 | $14.50 | $14.51 | $14.51 | 13,187 |
2024-06-11 | $14.41 | $14.45 | $14.28 | $14.37 | $14.37 | 38,281 |
2024-06-10 | $14.39 | $14.60 | $14.28 | $14.59 | $14.59 | 49,848 |
2024-06-07 | $14.54 | $14.59 | $14.35 | $14.42 | $14.42 | 22,144 |
2024-06-06 | $14.72 | $14.80 | $14.66 | $14.66 | $14.66 | 22,395 |
2024-06-05 | $14.70 | $14.92 | $14.68 | $14.84 | $14.84 | 12,570 |
2024-06-04 | $14.84 | $14.84 | $14.65 | $14.74 | $14.74 | 11,971 |
2024-06-03 | $14.99 | $15.07 | $14.86 | $14.88 | $14.88 | 13,332 |
2024-05-31 | $14.91 | $14.98 | $14.73 | $14.93 | $14.93 | 26,190 |
2024-05-30 | $14.71 | $14.98 | $14.71 | $14.96 | $14.96 | 31,142 |
2024-05-29 | $14.77 | $14.77 | $14.61 | $14.63 | $14.63 | 11,005 |
2024-05-28 | $14.97 | $15.05 | $14.88 | $14.94 | $14.94 | 28,199 |
2024-05-24 | $14.48 | $14.77 | $14.48 | $14.73 | $14.73 | 19,993 |
2024-05-23 | $14.78 | $14.78 | $14.42 | $14.44 | $14.44 | 19,218 |
2024-05-22 | $14.46 | $14.80 | $14.46 | $14.74 | $14.74 | 38,379 |
2024-05-21 | $14.36 | $14.47 | $14.31 | $14.43 | $14.43 | 19,369 |
2024-05-20 | $14.47 | $14.50 | $14.42 | $14.47 | $14.47 | 9,359 |
2024-05-17 | $14.46 | $14.56 | $14.38 | $14.48 | $14.48 | 69,341 |
2024-05-16 | $14.65 | $14.65 | $14.53 | $14.55 | $14.55 | 23,128 |
2024-05-15 | $14.65 | $14.72 | $14.51 | $14.63 | $14.63 | 56,044 |
2024-05-14 | $14.44 | $14.62 | $14.44 | $14.56 | $14.56 | 41,272 |
2024-05-13 | $14.02 | $14.33 | $14.02 | $14.25 | $14.25 | 32,516 |
2024-05-10 | $14.26 | $14.26 | $14.06 | $14.07 | $14.07 | 27,882 |
2024-05-09 | $14.09 | $14.30 | $14.08 | $14.25 | $14.25 | 14,993 |
2024-05-08 | $14.01 | $14.11 | $13.97 | $14.07 | $14.07 | 19,511 |
2024-05-07 | $14.19 | $14.24 | $14.09 | $14.13 | $14.13 | 20,273 |
2024-05-06 | $14.04 | $14.17 | $14.04 | $14.15 | $14.15 | 29,974 |
2024-05-03 | $13.93 | $14.10 | $13.93 | $14.04 | $14.04 | 13,588 |
2024-05-02 | $13.63 | $13.91 | $13.58 | $13.80 | $13.80 | 18,653 |
2024-05-01 | $13.54 | $13.73 | $13.44 | $13.53 | $13.53 | 76,686 |
2024-04-30 | $13.58 | $13.60 | $13.45 | $13.45 | $13.45 | 7,957 |
2024-04-29 | $13.55 | $13.74 | $13.55 | $13.69 | $13.69 | 28,894 |
2024-04-26 | $13.32 | $13.46 | $13.32 | $13.41 | $13.41 | 21,489 |
2024-04-25 | $13.20 | $13.27 | $13.07 | $13.22 | $13.22 | 15,710 |
2024-04-24 | $13.38 | $13.42 | $13.27 | $13.39 | $13.39 | 13,063 |
2024-04-23 | $13.20 | $13.46 | $13.20 | $13.36 | $13.36 | 14,839 |
2024-04-22 | $13.15 | $13.28 | $13.10 | $13.19 | $13.19 | 24,902 |
2024-04-19 | $13.26 | $13.37 | $13.16 | $13.26 | $13.26 | 25,894 |
2024-04-18 | $13.35 | $13.47 | $13.29 | $13.35 | $13.35 | 25,556 |
2024-04-17 | $13.36 | $13.40 | $13.25 | $13.29 | $13.29 | 30,669 |
2024-04-16 | $13.28 | $13.28 | $13.15 | $13.16 | $13.16 | 23,686 |
2024-04-15 | $13.69 | $13.69 | $13.35 | $13.39 | $13.39 | 21,482 |
2024-04-12 | $13.87 | $13.94 | $13.65 | $13.69 | $13.69 | 18,096 |
2024-04-11 | $13.99 | $13.99 | $13.75 | $13.90 | $13.90 | 25,505 |
2024-04-10 | $14.05 | $14.05 | $13.78 | $13.97 | $13.97 | 23,648 |
2024-04-09 | $14.19 | $14.35 | $14.18 | $14.33 | $14.33 | 33,172 |
2024-04-08 | $14.03 | $14.15 | $14.03 | $14.08 | $14.08 | 30,673 |
2024-04-05 | $13.90 | $13.95 | $13.80 | $13.92 | $13.92 | 16,284 |
2024-04-04 | $14.14 | $14.29 | $13.90 | $14.00 | $14.00 | 27,311 |
2024-04-03 | $13.84 | $14.04 | $13.80 | $13.97 | $13.97 | 45,839 |
2024-04-02 | $14.07 | $14.07 | $13.89 | $13.97 | $13.97 | 77,794 |
2024-04-01 | $14.24 | $14.35 | $14.10 | $14.14 | $14.14 | 24,425 |
2024-03-28 | $14.14 | $14.25 | $14.09 | $14.15 | $14.15 | 152,628 |
2024-03-27 | $13.92 | $14.21 | $13.92 | $14.20 | $14.20 | 27,909 |
2024-03-26 | $13.97 | $14.09 | $13.90 | $13.93 | $13.93 | 99,532 |
2024-03-25 | $13.99 | $14.11 | $13.97 | $13.97 | $13.97 | 33,603 |
2024-03-22 | $14.07 | $14.18 | $13.92 | $13.93 | $13.93 | 40,930 |
2024-03-21 | $14.06 | $14.16 | $14.03 | $14.03 | $14.03 | 32,197 |
2024-03-20 | $13.74 | $14.13 | $13.74 | $14.02 | $14.02 | 97,916 |
2024-03-19 | $13.74 | $13.82 | $13.69 | $13.82 | $13.82 | 48,766 |
2024-03-18 | $13.78 | $13.82 | $13.76 | $13.76 | $13.76 | 11,148 |
2024-03-15 | $13.69 | $13.82 | $13.65 | $13.72 | $13.71 | 71,045 |
2024-03-14 | $13.99 | $13.99 | $13.64 | $13.73 | $13.72 | 12,901 |
2024-03-13 | $14.02 | $14.06 | $13.90 | $13.94 | $13.93 | 38,209 |
2024-03-12 | $14.14 | $14.25 | $14.00 | $14.04 | $14.03 | 57,073 |
2024-03-11 | $14.12 | $14.25 | $14.05 | $14.12 | $14.11 | 27,437 |
2024-03-08 | $14.15 | $14.26 | $14.05 | $14.05 | $14.04 | 27,908 |
2024-03-07 | $14.03 | $14.12 | $14.03 | $14.12 | $14.11 | 33,856 |
2024-03-06 | $13.85 | $14.03 | $13.85 | $13.98 | $13.97 | 21,679 |
2024-03-05 | $13.75 | $13.79 | $13.62 | $13.67 | $13.66 | 20,534 |
2024-03-04 | $13.94 | $13.94 | $13.77 | $13.81 | $13.80 | 26,891 |
2024-03-01 | $13.85 | $14.03 | $13.72 | $13.99 | $13.98 | 22,670 |
2024-02-29 | $13.78 | $14.00 | $13.75 | $13.82 | $13.81 | 20,506 |
2024-02-28 | $13.57 | $13.64 | $13.52 | $13.56 | $13.55 | 16,213 |
2024-02-27 | $13.58 | $13.69 | $13.56 | $13.65 | $13.64 | 35,115 |
2024-02-26 | $13.44 | $13.60 | $13.44 | $13.54 | $13.53 | 65,470 |
2024-02-23 | $13.54 | $13.60 | $13.43 | $13.47 | $13.47 | 36,749 |
2024-02-22 | $13.84 | $13.84 | $13.56 | $13.60 | $13.60 | 78,128 |
2024-02-21 | $13.85 | $13.88 | $13.78 | $13.85 | $13.85 | 22,573 |
2024-02-20 | $13.99 | $14.00 | $13.78 | $13.86 | $13.86 | 51,437 |
2024-02-16 | $14.18 | $14.22 | $14.05 | $14.08 | $14.08 | 124,583 |
2024-02-15 | $14.14 | $14.28 | $14.07 | $14.15 | $14.15 | 37,076 |
2024-02-14 | $13.82 | $14.07 | $13.81 | $14.07 | $14.07 | 42,097 |
2024-02-13 | $13.85 | $13.94 | $13.60 | $13.60 | $13.60 | 20,724 |
2024-02-12 | $13.95 | $14.36 | $13.95 | $14.20 | $14.20 | 22,480 |
2024-02-09 | $13.76 | $13.96 | $13.76 | $13.94 | $13.94 | 11,253 |
2024-02-08 | $13.72 | $13.84 | $13.67 | $13.78 | $13.78 | 12,962 |
2024-02-07 | $13.68 | $13.76 | $13.58 | $13.70 | $13.70 | 24,745 |
2024-02-06 | $13.31 | $13.62 | $13.31 | $13.57 | $13.57 | 18,355 |
2024-02-05 | $13.62 | $13.62 | $13.30 | $13.37 | $13.37 | 16,719 |
2024-02-02 | $13.87 | $13.87 | $13.61 | $13.72 | $13.72 | 35,094 |
2024-02-01 | $13.89 | $14.05 | $13.82 | $13.98 | $13.98 | 21,302 |
2024-01-31 | $13.94 | $14.16 | $13.75 | $13.85 | $13.85 | 21,026 |
2024-01-30 | $13.99 | $13.99 | $13.84 | $13.86 | $13.86 | 28,397 |
2024-01-29 | $13.81 | $14.10 | $13.73 | $14.09 | $14.09 | 26,092 |
2024-01-26 | $13.95 | $14.02 | $13.87 | $13.88 | $13.88 | 63,347 |
2024-01-25 | $13.97 | $14.04 | $13.83 | $13.92 | $13.92 | 21,634 |
2024-01-24 | $14.31 | $14.34 | $13.97 | $13.98 | $13.98 | 224,346 |
2024-01-23 | $14.01 | $14.26 | $14.00 | $14.13 | $14.13 | 25,906 |
2024-01-22 | $13.64 | $14.04 | $13.64 | $13.88 | $13.88 | 34,634 |
2024-01-19 | $13.64 | $13.74 | $13.41 | $13.65 | $13.65 | 39,522 |
2024-01-18 | $13.77 | $13.77 | $13.55 | $13.72 | $13.72 | 32,176 |
2024-01-17 | $13.76 | $13.76 | $13.55 | $13.61 | $13.61 | 29,639 |
2024-01-16 | $14.41 | $14.41 | $14.01 | $14.03 | $14.03 | 64,072 |
2024-01-12 | $14.76 | $14.90 | $14.60 | $14.60 | $14.60 | 25,451 |
2024-01-11 | $14.87 | $14.87 | $14.55 | $14.71 | $14.71 | 41,781 |
2024-01-10 | $14.90 | $14.94 | $14.79 | $14.87 | $14.87 | 36,641 |
2024-01-09 | $14.94 | $15.04 | $14.92 | $14.92 | $14.92 | 26,906 |
2024-01-08 | $15.00 | $15.18 | $14.97 | $15.18 | $15.18 | 18,015 |
2024-01-05 | $15.06 | $15.33 | $15.03 | $15.08 | $15.08 | 117,422 |
2024-01-04 | $15.17 | $15.29 | $15.15 | $15.15 | $15.15 | 8,475 |
2024-01-03 | $15.46 | $15.46 | $15.10 | $15.24 | $15.24 | 13,920 |
2024-01-02 | $15.72 | $15.88 | $15.59 | $15.63 | $15.63 | 16,046 |
2023-12-29 | $16.16 | $16.18 | $15.97 | $15.97 | $15.97 | 30,429 |
2023-12-28 | $16.18 | $16.28 | $16.11 | $16.21 | $16.21 | 43,084 |
2023-12-27 | $16.00 | $16.16 | $16.00 | $16.09 | $16.09 | 39,057 |
2023-12-26 | $15.71 | $16.00 | $15.71 | $15.94 | $15.94 | 34,387 |
2023-12-22 | $15.74 | $15.81 | $15.63 | $15.73 | $15.73 | 46,175 |
2023-12-21 | $15.52 | $15.71 | $15.52 | $15.69 | $15.69 | 34,868 |
2023-12-20 | $15.78 | $15.78 | $15.31 | $15.31 | $15.31 | 46,280 |
2023-12-19 | $15.55 | $15.78 | $15.55 | $15.72 | $15.72 | 28,823 |
2023-12-18 | $15.70 | $15.87 | $15.42 | $15.48 | $15.48 | 64,611 |
2023-12-15 | $15.98 | $16.06 | $15.85 | $15.87 | $15.87 | 55,959 |
2023-12-14 | $15.39 | $16.05 | $15.39 | $16.03 | $16.03 | 51,926 |
2023-12-13 | $14.44 | $15.11 | $14.35 | $15.07 | $15.07 | 97,613 |
2023-12-12 | $14.71 | $14.71 | $14.49 | $14.62 | $14.62 | 87,300 |
2023-12-11 | $14.86 | $14.94 | $14.78 | $14.89 | $14.89 | 273,849 |
2023-12-08 | $14.94 | $15.08 | $14.84 | $14.95 | $14.95 | 22,048 |
2023-12-07 | $14.89 | $15.00 | $14.81 | $14.93 | $14.93 | 95,865 |
2023-12-06 | $15.00 | $15.20 | $14.83 | $14.85 | $14.85 | 51,263 |
2023-12-05 | $15.08 | $15.08 | $14.85 | $14.91 | $14.91 | 50,158 |
2023-12-04 | $14.99 | $15.12 | $14.93 | $15.04 | $15.04 | 19,942 |
2023-12-01 | $14.57 | $15.04 | $14.45 | $15.04 | $15.04 | 30,296 |
2023-11-30 | $14.76 | $14.76 | $14.55 | $14.65 | $14.65 | 24,680 |
2023-11-29 | $14.59 | $14.80 | $14.59 | $14.60 | $14.60 | 24,022 |
2023-11-28 | $14.39 | $14.58 | $14.31 | $14.58 | $14.58 | 103,347 |
2023-11-27 | $14.44 | $14.47 | $14.35 | $14.45 | $14.45 | 41,121 |
2023-11-24 | $14.44 | $14.61 | $14.42 | $14.61 | $14.61 | 17,787 |
2023-11-22 | $14.43 | $14.51 | $14.38 | $14.41 | $14.41 | 24,694 |
2023-11-21 | $14.68 | $14.68 | $14.45 | $14.50 | $14.50 | 26,695 |
2023-11-20 | $14.57 | $14.85 | $14.57 | $14.83 | $14.83 | 41,780 |
2023-11-17 | $14.52 | $14.59 | $14.42 | $14.59 | $14.59 | 288,099 |
2023-11-16 | $14.63 | $14.63 | $14.41 | $14.49 | $14.49 | 24,651 |
2023-11-15 | $14.55 | $14.90 | $14.55 | $14.79 | $14.79 | 36,290 |
2023-11-14 | $13.96 | $14.56 | $13.96 | $14.52 | $14.52 | 47,071 |
2023-11-13 | $13.60 | $13.79 | $13.56 | $13.70 | $13.70 | 48,165 |
2023-11-10 | $13.69 | $13.74 | $13.53 | $13.68 | $13.68 | 26,690 |
2023-11-09 | $14.01 | $14.11 | $13.80 | $13.81 | $13.81 | 20,210 |
2023-11-08 | $14.10 | $14.10 | $13.87 | $13.95 | $13.95 | 51,432 |
2023-11-07 | $14.17 | $14.17 | $14.00 | $14.12 | $14.12 | 60,065 |
2023-11-06 | $14.53 | $14.59 | $14.23 | $14.36 | $14.36 | 66,338 |
2023-11-03 | $14.30 | $14.55 | $14.30 | $14.40 | $14.40 | 46,506 |
2023-11-02 | $13.64 | $13.98 | $13.64 | $13.97 | $13.97 | 52,549 |
2023-11-01 | $13.29 | $13.31 | $13.13 | $13.30 | $13.30 | 32,275 |
2023-10-31 | $13.25 | $13.42 | $13.25 | $13.38 | $13.38 | 28,546 |
2023-10-30 | $13.36 | $13.44 | $13.20 | $13.31 | $13.31 | 130,402 |
2023-10-27 | $13.44 | $13.44 | $13.15 | $13.23 | $13.23 | 29,250 |
2023-10-26 | $13.37 | $13.52 | $13.25 | $13.37 | $13.37 | 27,657 |
2023-10-25 | $13.58 | $13.58 | $13.35 | $13.42 | $13.42 | 23,921 |
2023-10-24 | $13.62 | $13.90 | $13.62 | $13.77 | $13.77 | 34,451 |
2023-10-23 | $13.43 | $13.70 | $13.32 | $13.52 | $13.52 | 77,976 |
2023-10-20 | $13.87 | $13.89 | $13.58 | $13.63 | $13.63 | 53,348 |
2023-10-19 | $14.23 | $14.23 | $13.93 | $13.98 | $13.98 | 97,115 |
2023-10-18 | $14.60 | $14.60 | $14.23 | $14.28 | $14.28 | 27,383 |
2023-10-17 | $14.54 | $14.81 | $14.54 | $14.74 | $14.74 | 22,111 |
2023-10-16 | $14.51 | $14.69 | $14.48 | $14.67 | $14.67 | 16,352 |
2023-10-13 | $14.63 | $14.72 | $14.44 | $14.46 | $14.46 | 24,202 |
2023-10-12 | $15.03 | $15.03 | $14.62 | $14.74 | $14.74 | 11,640 |
2023-10-11 | $15.02 | $15.17 | $14.90 | $14.99 | $14.99 | 27,768 |
2023-10-10 | $14.45 | $14.93 | $14.45 | $14.90 | $14.90 | 38,913 |
2023-10-09 | $14.30 | $14.42 | $14.23 | $14.37 | $14.37 | 27,137 |
2023-10-06 | $14.27 | $14.60 | $14.17 | $14.53 | $14.53 | 22,635 |
2023-10-05 | $14.53 | $14.53 | $14.25 | $14.39 | $14.39 | 24,006 |
2023-10-04 | $14.44 | $14.51 | $14.21 | $14.39 | $14.39 | 29,287 |
2023-10-03 | $14.72 | $14.73 | $14.44 | $14.50 | $14.50 | 72,013 |
2023-10-02 | $15.39 | $15.39 | $14.87 | $14.90 | $14.90 | 24,364 |
2023-09-29 | $15.49 | $15.62 | $15.32 | $15.38 | $15.38 | 23,101 |
2023-09-28 | $15.29 | $15.41 | $15.18 | $15.29 | $15.29 | 21,466 |
2023-09-27 | $15.26 | $15.40 | $15.11 | $15.32 | $15.32 | 130,802 |
2023-09-26 | $15.29 | $15.37 | $15.14 | $15.21 | $15.21 | 21,964 |
2023-09-25 | $15.45 | $15.54 | $15.35 | $15.42 | $15.42 | 26,077 |
2023-09-22 | $15.72 | $15.80 | $15.58 | $15.62 | $15.62 | 131,232 |
2023-09-21 | $15.87 | $15.87 | $15.65 | $15.70 | $15.70 | 19,060 |
2023-09-20 | $16.34 | $16.46 | $16.12 | $16.12 | $16.12 | 25,226 |
2023-09-19 | $16.25 | $16.39 | $16.23 | $16.31 | $16.31 | 32,755 |
2023-09-18 | $16.51 | $16.51 | $16.26 | $16.27 | $16.27 | 17,776 |
2023-09-15 | $16.70 | $16.79 | $16.54 | $16.59 | $16.55 | 25,650 |
2023-09-14 | $16.51 | $16.80 | $16.51 | $16.77 | $16.73 | 16,693 |
2023-09-13 | $16.47 | $16.47 | $16.35 | $16.36 | $16.32 | 17,134 |
2023-09-12 | $16.36 | $16.55 | $16.36 | $16.53 | $16.49 | 20,674 |
2023-09-11 | $16.46 | $16.57 | $16.42 | $16.52 | $16.48 | 32,077 |
2023-09-08 | $16.46 | $16.46 | $16.31 | $16.35 | $16.31 | 37,592 |
2023-09-07 | $16.42 | $16.46 | $16.23 | $16.46 | $16.42 | 67,164 |
2023-09-06 | $16.90 | $16.90 | $16.62 | $16.77 | $16.73 | 32,935 |
2023-09-05 | $17.07 | $17.10 | $16.94 | $17.01 | $16.97 | 15,271 |
2023-09-01 | $17.23 | $17.30 | $17.12 | $17.12 | $17.12 | 55,426 |
2023-08-31 | $17.32 | $17.39 | $17.19 | $17.19 | $17.19 | 15,526 |
2023-08-30 | $17.45 | $17.46 | $17.33 | $17.40 | $17.40 | 14,158 |
2023-08-29 | $17.10 | $17.62 | $17.00 | $17.62 | $17.62 | 32,863 |
2023-08-28 | $17.00 | $17.12 | $17.00 | $17.01 | $17.01 | 14,074 |
2023-08-25 | $16.81 | $16.96 | $16.67 | $16.96 | $16.96 | 17,249 |
2023-08-24 | $16.97 | $16.97 | $16.67 | $16.67 | $16.67 | 14,557 |
2023-08-23 | $16.86 | $17.05 | $16.78 | $17.00 | $17.00 | 14,541 |
2023-08-22 | $16.96 | $16.96 | $16.73 | $16.77 | $16.77 | 23,242 |
2023-08-21 | $16.98 | $17.03 | $16.90 | $16.98 | $16.98 | 22,356 |
2023-08-18 | $16.92 | $17.09 | $16.84 | $17.05 | $17.05 | 91,609 |
2023-08-17 | $17.30 | $17.30 | $17.03 | $17.04 | $17.04 | 18,067 |
2023-08-16 | $17.42 | $17.47 | $17.29 | $17.30 | $17.30 | 13,690 |
2023-08-15 | $17.93 | $17.93 | $17.54 | $17.55 | $17.55 | 14,793 |
2023-08-14 | $17.92 | $18.03 | $17.73 | $18.00 | $18.00 | 35,738 |
2023-08-11 | $18.11 | $18.19 | $18.05 | $18.09 | $18.09 | 12,219 |
2023-08-10 | $18.49 | $18.60 | $18.22 | $18.25 | $18.25 | 25,473 |
2023-08-09 | $18.54 | $18.57 | $18.36 | $18.51 | $18.51 | 17,002 |
2023-08-08 | $18.40 | $18.49 | $18.14 | $18.46 | $18.46 | 12,967 |
2023-08-07 | $18.71 | $18.75 | $18.45 | $18.60 | $18.60 | 25,644 |
2023-08-04 | $18.90 | $19.00 | $18.66 | $18.66 | $18.66 | 17,152 |
2023-08-03 | $18.84 | $18.98 | $18.76 | $18.83 | $18.83 | 34,128 |
2023-08-02 | $19.22 | $19.22 | $18.75 | $18.90 | $18.90 | 15,202 |
2023-08-01 | $19.74 | $19.74 | $19.47 | $19.52 | $19.52 | 18,690 |
2023-07-31 | $19.80 | $20.00 | $19.80 | $19.87 | $19.87 | 29,284 |
2023-07-28 | $19.54 | $19.81 | $19.54 | $19.74 | $19.74 | 11,489 |
2023-07-27 | $19.84 | $19.86 | $19.30 | $19.36 | $19.36 | 15,883 |
2023-07-26 | $19.72 | $19.95 | $19.70 | $19.84 | $19.84 | 15,961 |
2023-07-25 | $19.84 | $19.94 | $19.75 | $19.79 | $19.79 | 20,468 |
2023-07-24 | $19.86 | $19.93 | $19.72 | $19.88 | $19.88 | 30,180 |
2023-07-21 | $19.97 | $19.97 | $19.75 | $19.83 | $19.83 | 11,706 |
2023-07-20 | $20.13 | $20.13 | $19.85 | $19.91 | $19.91 | 8,825 |
2023-07-19 | $20.15 | $20.36 | $20.11 | $20.13 | $20.13 | 18,338 |
2023-07-18 | $19.97 | $20.27 | $19.97 | $20.07 | $20.07 | 12,613 |
2023-07-17 | $19.48 | $19.98 | $19.48 | $19.91 | $19.91 | 17,503 |
2023-07-14 | $19.77 | $19.77 | $19.47 | $19.52 | $19.52 | 56,277 |
2023-07-13 | $19.78 | $20.00 | $19.74 | $19.87 | $19.87 | 12,987 |
2023-07-12 | $19.55 | $19.70 | $19.43 | $19.63 | $19.63 | 13,837 |
2023-07-11 | $19.14 | $19.29 | $19.07 | $19.24 | $19.24 | 47,303 |
2023-07-10 | $18.69 | $19.11 | $18.67 | $19.08 | $19.08 | 23,059 |
2023-07-07 | $18.46 | $18.99 | $18.46 | $18.78 | $18.78 | 112,303 |
2023-07-06 | $18.66 | $18.66 | $18.17 | $18.33 | $18.33 | 17,838 |
2023-07-05 | $18.89 | $19.00 | $18.80 | $18.81 | $18.81 | 9,853 |
2023-07-03 | $18.87 | $19.13 | $18.87 | $18.98 | $18.98 | 6,071 |
2023-06-30 | $18.68 | $18.90 | $18.68 | $18.90 | $18.90 | 16,485 |
2023-06-29 | $18.35 | $18.52 | $18.28 | $18.45 | $18.45 | 15,808 |
2023-06-28 | $18.21 | $18.38 | $18.19 | $18.35 | $18.35 | 31,005 |
2023-06-27 | $18.08 | $18.30 | $18.08 | $18.26 | $18.26 | 14,541 |
2023-06-26 | $18.06 | $18.30 | $18.03 | $18.03 | $18.03 | 24,187 |
2023-06-23 | $18.24 | $18.24 | $17.96 | $18.08 | $18.08 | 21,899 |
2023-06-22 | $18.58 | $18.58 | $18.40 | $18.50 | $18.50 | 30,059 |
2023-06-21 | $18.74 | $18.74 | $18.54 | $18.64 | $18.64 | 22,829 |
2023-06-20 | $19.01 | $19.01 | $18.70 | $18.78 | $18.78 | 20,933 |
2023-06-16 | $19.59 | $19.60 | $19.27 | $19.30 | $19.16 | 32,129 |
2023-06-15 | $19.06 | $19.43 | $19.06 | $19.37 | $19.23 | 20,833 |
2023-06-14 | $19.32 | $19.35 | $19.00 | $19.13 | $18.99 | 19,856 |
2023-06-13 | $19.03 | $19.34 | $19.03 | $19.31 | $19.31 | 21,850 |
2023-06-12 | $18.55 | $18.91 | $18.55 | $18.81 | $18.81 | 17,493 |
2023-06-09 | $18.65 | $18.74 | $18.46 | $18.55 | $18.55 | 12,859 |
2023-06-08 | $18.59 | $18.66 | $18.54 | $18.62 | $18.62 | 10,455 |
2023-06-07 | $18.64 | $18.84 | $18.61 | $18.62 | $18.62 | 14,540 |
2023-06-06 | $18.33 | $18.70 | $18.31 | $18.60 | $18.60 | 26,092 |
2023-06-05 | $18.46 | $18.53 | $18.37 | $18.41 | $18.41 | 22,635 |
2023-06-02 | $18.48 | $18.55 | $18.43 | $18.48 | $18.48 | 29,220 |
2023-06-01 | $18.05 | $18.33 | $17.94 | $18.27 | $18.27 | 23,848 |
2023-05-31 | $18.06 | $18.06 | $17.84 | $18.00 | $18.00 | 16,547 |
2023-05-30 | $18.20 | $18.36 | $18.05 | $18.17 | $18.17 | 10,384 |
2023-05-26 | $18.09 | $18.17 | $18.03 | $18.15 | $18.15 | 12,237 |
2023-05-25 | $18.23 | $18.23 | $18.00 | $18.07 | $18.07 | 20,630 |
2023-05-24 | $18.34 | $18.34 | $18.12 | $18.27 | $18.27 | 21,059 |
2023-05-23 | $18.51 | $18.74 | $18.47 | $18.47 | $18.47 | 53,987 |
2023-05-22 | $18.33 | $18.65 | $18.33 | $18.62 | $18.62 | 148,574 |
2023-05-19 | $18.37 | $18.58 | $18.33 | $18.40 | $18.40 | 150,183 |
2023-05-18 | $18.50 | $18.50 | $18.18 | $18.32 | $18.32 | 18,515 |
2023-05-17 | $18.33 | $18.58 | $18.26 | $18.47 | $18.47 | 21,661 |
2023-05-16 | $18.62 | $18.62 | $18.37 | $18.44 | $18.44 | 13,820 |
2023-05-15 | $18.48 | $18.73 | $18.48 | $18.65 | $18.65 | 22,554 |
2023-05-12 | $18.33 | $18.44 | $18.22 | $18.32 | $18.32 | 19,888 |
2023-05-11 | $18.38 | $18.38 | $18.22 | $18.36 | $18.36 | 31,722 |
2023-05-10 | $18.63 | $18.65 | $18.42 | $18.49 | $18.49 | 14,274 |
2023-05-09 | $18.43 | $18.53 | $18.39 | $18.47 | $18.47 | 12,895 |
2023-05-08 | $18.82 | $18.82 | $18.65 | $18.74 | $18.74 | 44,719 |
2023-05-05 | $18.48 | $18.83 | $18.48 | $18.82 | $18.82 | 10,276 |
2023-05-04 | $18.24 | $18.34 | $18.19 | $18.29 | $18.29 | 18,288 |
2023-05-03 | $18.11 | $18.36 | $18.11 | $18.19 | $18.19 | 19,526 |
2023-05-02 | $18.37 | $18.37 | $18.12 | $18.21 | $18.21 | 8,488 |
2023-05-01 | $18.57 | $18.63 | $18.41 | $18.43 | $18.43 | 28,625 |
2023-04-28 | $18.51 | $18.62 | $18.42 | $18.60 | $18.60 | 13,666 |
2023-04-27 | $18.38 | $18.68 | $18.38 | $18.65 | $18.65 | 15,897 |
2023-04-26 | $18.49 | $18.49 | $18.21 | $18.26 | $18.26 | 8,878 |
2023-04-25 | $18.66 | $18.66 | $18.46 | $18.48 | $18.48 | 15,162 |
2023-04-24 | $18.91 | $18.99 | $18.87 | $18.99 | $18.99 | 20,192 |
2023-04-21 | $18.88 | $18.90 | $18.72 | $18.87 | $18.87 | 17,196 |
2023-04-20 | $18.96 | $19.07 | $18.83 | $18.87 | $18.87 | 13,633 |
2023-04-19 | $19.23 | $19.23 | $19.08 | $19.18 | $19.18 | 10,732 |
2023-04-18 | $19.43 | $19.43 | $19.17 | $19.26 | $19.26 | 18,727 |
2023-04-17 | $19.34 | $19.44 | $19.24 | $19.43 | $19.43 | 14,725 |
2023-04-14 | $19.41 | $19.42 | $19.13 | $19.24 | $19.24 | 9,502 |
2023-04-13 | $19.24 | $19.44 | $19.20 | $19.37 | $19.37 | 7,977 |
2023-04-12 | $19.31 | $19.31 | $19.03 | $19.04 | $19.04 | 14,911 |
2023-04-11 | $19.09 | $19.28 | $19.09 | $19.23 | $19.23 | 10,882 |
2023-04-10 | $18.77 | $19.07 | $18.62 | $19.07 | $19.07 | 16,734 |
2023-04-06 | $18.89 | $18.98 | $18.76 | $18.92 | $18.92 | 17,074 |
2023-04-05 | $19.28 | $19.28 | $18.86 | $18.98 | $18.98 | 19,936 |
2023-04-04 | $19.54 | $19.54 | $19.28 | $19.34 | $19.34 | 14,638 |
2023-04-03 | $19.71 | $19.71 | $19.48 | $19.59 | $19.59 | 9,258 |
2023-03-31 | $19.51 | $19.81 | $19.51 | $19.71 | $19.71 | 6,204 |
2023-03-30 | $19.39 | $19.58 | $19.39 | $19.49 | $19.49 | 14,544 |
2023-03-29 | $18.78 | $19.07 | $18.73 | $18.98 | $18.98 | 14,475 |
2023-03-28 | $18.63 | $18.65 | $18.53 | $18.61 | $18.61 | 7,911 |
2023-03-27 | $18.70 | $18.70 | $18.51 | $18.66 | $18.66 | 17,263 |
2023-03-24 | $18.72 | $18.72 | $18.43 | $18.64 | $18.64 | 19,995 |
2023-03-23 | $18.84 | $19.25 | $18.73 | $18.83 | $18.83 | 13,545 |
2023-03-22 | $18.85 | $19.05 | $18.58 | $18.58 | $18.58 | 22,678 |
2023-03-21 | $18.64 | $18.91 | $18.64 | $18.91 | $18.91 | 14,320 |
2023-03-20 | $18.22 | $18.47 | $18.16 | $18.33 | $18.33 | 14,062 |
2023-03-17 | $18.52 | $18.64 | $18.11 | $18.27 | $18.27 | 26,961 |
2023-03-16 | $18.43 | $18.72 | $18.30 | $18.72 | $18.72 | 12,895 |
2023-03-15 | $18.77 | $18.77 | $18.29 | $18.55 | $18.55 | 21,467 |
2023-03-14 | $19.41 | $19.45 | $19.12 | $19.25 | $19.25 | 17,103 |
2023-03-13 | $18.89 | $19.18 | $18.59 | $19.05 | $19.05 | 16,760 |
2023-03-10 | $19.19 | $19.44 | $18.95 | $19.10 | $19.10 | 26,434 |
2023-03-09 | $19.78 | $19.93 | $19.37 | $19.38 | $19.38 | 18,025 |
2023-03-08 | $19.77 | $19.83 | $19.63 | $19.79 | $19.79 | 58,048 |
2023-03-07 | $20.13 | $20.13 | $19.70 | $19.74 | $19.74 | 17,529 |
2023-03-06 | $20.25 | $20.41 | $20.13 | $20.19 | $20.19 | 35,447 |
2023-03-03 | $19.84 | $20.23 | $19.84 | $20.12 | $20.12 | 16,099 |
2023-03-02 | $19.55 | $19.68 | $19.39 | $19.66 | $19.66 | 8,119 |
2023-03-01 | $19.79 | $19.83 | $19.60 | $19.65 | $19.65 | 12,348 |
2023-02-28 | $19.57 | $19.72 | $19.50 | $19.57 | $19.57 | 9,865 |
2023-02-27 | $19.49 | $19.66 | $19.49 | $19.61 | $19.61 | 26,902 |
2023-02-24 | $19.52 | $19.52 | $19.24 | $19.33 | $19.33 | 19,841 |
2023-02-23 | $19.81 | $19.85 | $19.51 | $19.73 | $19.73 | 15,189 |
2023-02-22 | $19.70 | $19.80 | $19.59 | $19.65 | $19.65 | 16,701 |
2023-02-21 | $20.25 | $20.25 | $19.82 | $19.84 | $19.84 | 14,094 |
2023-02-17 | $20.40 | $20.42 | $20.19 | $20.42 | $20.42 | 50,515 |
2023-02-16 | $20.70 | $20.79 | $20.47 | $20.51 | $20.51 | 14,304 |
2023-02-15 | $20.28 | $20.72 | $20.22 | $20.72 | $20.72 | 26,035 |
2023-02-14 | $20.37 | $20.52 | $20.14 | $20.52 | $20.52 | 10,816 |
2023-02-13 | $20.37 | $20.58 | $20.20 | $20.54 | $20.54 | 33,672 |
2023-02-10 | $20.37 | $20.37 | $20.21 | $20.36 | $20.36 | 22,321 |
2023-02-09 | $21.02 | $21.24 | $20.50 | $20.56 | $20.56 | 76,978 |
2023-02-08 | $20.86 | $20.94 | $20.63 | $20.63 | $20.63 | 36,387 |
2023-02-07 | $20.73 | $20.90 | $20.45 | $20.88 | $20.88 | 28,479 |
2023-02-06 | $20.87 | $20.87 | $20.71 | $20.81 | $20.81 | 17,989 |
2023-02-03 | $21.26 | $21.50 | $21.02 | $21.12 | $21.12 | 31,527 |
2023-02-02 | $21.60 | $21.83 | $21.47 | $21.66 | $21.66 | 30,474 |
2023-02-01 | $21.00 | $21.48 | $20.84 | $21.36 | $21.36 | 39,110 |
2023-01-31 | $20.45 | $20.86 | $20.44 | $20.86 | $20.86 | 53,541 |
2023-01-30 | $20.73 | $20.80 | $20.41 | $20.44 | $20.44 | 34,555 |
2023-01-27 | $20.57 | $21.06 | $20.54 | $20.88 | $20.88 | 37,057 |
2023-01-26 | $20.73 | $20.88 | $20.42 | $20.61 | $20.61 | 28,762 |
2023-01-25 | $20.52 | $20.55 | $20.16 | $20.52 | $20.52 | 18,831 |
2023-01-24 | $20.75 | $20.84 | $20.43 | $20.71 | $20.71 | 32,220 |
2023-01-23 | $20.37 | $20.84 | $20.37 | $20.82 | $20.82 | 30,306 |
2023-01-20 | $20.24 | $20.39 | $20.06 | $20.39 | $20.39 | 25,799 |
2023-01-19 | $20.37 | $20.37 | $19.87 | $19.99 | $19.99 | 32,372 |
2023-01-18 | $20.88 | $20.88 | $20.41 | $20.47 | $20.47 | 15,487 |
2023-01-17 | $20.51 | $20.61 | $20.44 | $20.57 | $20.57 | 15,528 |
2023-01-13 | $20.19 | $20.56 | $20.19 | $20.48 | $20.48 | 15,542 |
2023-01-12 | $20.05 | $20.51 | $20.02 | $20.47 | $20.47 | 19,423 |
2023-01-11 | $19.69 | $20.05 | $19.69 | $20.04 | $20.04 | 19,483 |
2023-01-10 | $19.23 | $19.53 | $19.19 | $19.48 | $19.48 | 19,876 |
2023-01-09 | $19.06 | $19.39 | $19.06 | $19.20 | $19.20 | 19,282 |
2023-01-06 | $18.45 | $18.87 | $18.33 | $18.83 | $18.83 | 16,307 |
2023-01-05 | $18.42 | $18.42 | $18.21 | $18.21 | $18.21 | 6,569 |
2023-01-04 | $18.44 | $18.65 | $18.42 | $18.61 | $18.61 | 13,942 |
2023-01-03 | $18.53 | $18.65 | $18.22 | $18.23 | $18.23 | 13,469 |
2022-12-30 | $18.36 | $18.39 | $18.24 | $18.36 | $18.36 | 20,178 |
2022-12-29 | $18.16 | $18.52 | $18.16 | $18.47 | $18.47 | 21,323 |
2022-12-28 | $18.22 | $18.26 | $17.92 | $17.97 | $17.97 | 69,230 |
2022-12-27 | $18.49 | $18.49 | $18.22 | $18.24 | $18.24 | 57,676 |
2022-12-23 | $18.55 | $18.55 | $18.30 | $18.41 | $18.41 | 39,274 |
2022-12-22 | $18.75 | $18.75 | $18.31 | $18.55 | $18.55 | 43,810 |
2022-12-21 | $18.70 | $18.97 | $18.60 | $18.92 | $18.92 | 43,358 |
2022-12-20 | $18.72 | $18.90 | $18.61 | $18.72 | $18.72 | 63,187 |
2022-12-19 | $19.23 | $19.23 | $18.77 | $18.91 | $18.91 | 46,841 |
2022-12-16 | $19.65 | $19.71 | $19.39 | $19.50 | $19.20 | 55,102 |
2022-12-15 | $20.13 | $20.15 | $19.72 | $19.75 | $19.45 | 43,753 |
2022-12-14 | $20.21 | $20.45 | $20.13 | $20.29 | $19.98 | 29,083 |
2022-12-13 | $20.55 | $20.55 | $20.05 | $20.17 | $19.86 | 31,000 |
2022-12-12 | $19.89 | $20.04 | $19.84 | $20.04 | $19.73 | 40,246 |
2022-12-09 | $20.02 | $20.10 | $19.86 | $19.86 | $19.55 | 28,513 |
2022-12-08 | $19.99 | $20.25 | $19.90 | $20.11 | $19.80 | 122,080 |
2022-12-07 | $19.96 | $20.11 | $19.84 | $19.88 | $19.57 | 32,901 |
2022-12-06 | $20.47 | $20.47 | $19.88 | $19.96 | $19.65 | 33,681 |
2022-12-05 | $20.85 | $20.85 | $20.41 | $20.46 | $20.15 | 23,401 |
2022-12-02 | $20.51 | $20.96 | $20.51 | $20.85 | $20.53 | 25,935 |
2022-12-01 | $21.08 | $21.08 | $20.73 | $20.77 | $20.45 | 21,492 |
2022-11-30 | $20.23 | $20.87 | $20.20 | $20.87 | $20.87 | 13,065 |
2022-11-29 | $20.01 | $20.13 | $19.96 | $19.98 | $19.98 | 21,853 |
2022-11-28 | $20.53 | $20.53 | $19.96 | $19.96 | $19.96 | 86,870 |
2022-11-25 | $20.62 | $20.73 | $20.50 | $20.69 | $20.69 | 11,943 |
2022-11-23 | $20.37 | $20.67 | $20.21 | $20.67 | $20.67 | 10,915 |
2022-11-22 | $20.08 | $20.20 | $19.91 | $20.19 | $20.19 | 19,540 |
2022-11-21 | $20.19 | $20.19 | $19.97 | $20.12 | $20.12 | 52,104 |
2022-11-18 | $20.57 | $20.57 | $20.31 | $20.47 | $20.47 | 75,752 |
2022-11-17 | $20.41 | $20.54 | $20.21 | $20.47 | $20.47 | 26,698 |
2022-11-16 | $21.03 | $21.03 | $20.68 | $20.76 | $20.76 | 31,994 |
2022-11-15 | $21.25 | $21.38 | $21.04 | $21.10 | $21.10 | 21,458 |
2022-11-14 | $20.96 | $20.96 | $20.54 | $20.72 | $20.72 | 70,095 |
2022-11-11 | $20.77 | $21.16 | $20.77 | $21.05 | $21.05 | 17,056 |
2022-11-10 | $20.01 | $20.67 | $19.95 | $20.67 | $20.67 | 42,358 |
2022-11-09 | $19.45 | $19.54 | $19.10 | $19.19 | $19.19 | 14,475 |
2022-11-08 | $19.30 | $19.71 | $19.24 | $19.47 | $19.47 | 72,440 |
2022-11-07 | $19.54 | $19.54 | $19.10 | $19.19 | $19.19 | 26,619 |
2022-11-04 | $19.26 | $19.41 | $18.95 | $19.23 | $19.23 | 30,367 |
2022-11-03 | $18.41 | $18.80 | $18.41 | $18.72 | $18.72 | 22,731 |
2022-11-02 | $19.02 | $19.20 | $18.42 | $18.43 | $18.43 | 48,003 |
2022-11-01 | $19.60 | $19.60 | $19.03 | $19.04 | $19.04 | 15,514 |
2022-10-31 | $18.90 | $18.93 | $18.66 | $18.85 | $18.85 | 12,994 |
2022-10-28 | $18.81 | $18.98 | $18.67 | $18.96 | $18.96 | 27,936 |
2022-10-27 | $18.92 | $19.10 | $18.82 | $18.92 | $18.92 | 22,785 |
2022-10-26 | $18.73 | $19.24 | $18.73 | $18.92 | $18.92 | 37,694 |
2022-10-25 | $17.94 | $18.64 | $17.94 | $18.62 | $18.62 | 21,034 |
2022-10-24 | $18.12 | $18.12 | $17.74 | $17.95 | $17.95 | 21,811 |
2022-10-21 | $17.80 | $18.28 | $17.68 | $18.26 | $18.26 | 21,439 |
2022-10-20 | $18.04 | $18.23 | $17.80 | $17.85 | $17.85 | 28,529 |
2022-10-19 | $18.22 | $18.22 | $17.91 | $17.99 | $17.99 | 12,867 |
2022-10-18 | $18.63 | $18.75 | $18.26 | $18.46 | $18.46 | 28,735 |
2022-10-17 | $18.01 | $18.30 | $18.01 | $18.14 | $18.14 | 59,071 |
2022-10-14 | $18.28 | $18.39 | $17.64 | $17.65 | $17.65 | 37,158 |
2022-10-13 | $17.43 | $18.12 | $17.19 | $18.11 | $18.11 | 50,163 |
2022-10-12 | $18.08 | $18.12 | $17.80 | $17.84 | $17.84 | 23,249 |
2022-10-11 | $18.24 | $18.39 | $17.86 | $18.12 | $18.12 | 27,326 |
2022-10-10 | $18.71 | $18.71 | $18.23 | $18.38 | $18.38 | 40,557 |
2022-10-07 | $19.19 | $19.19 | $18.66 | $18.74 | $18.74 | 23,893 |
2022-10-06 | $19.74 | $19.93 | $19.37 | $19.37 | $19.37 | 10,664 |
2022-10-05 | $20.17 | $20.17 | $19.51 | $19.80 | $19.80 | 157,731 |
2022-10-04 | $20.05 | $20.59 | $20.05 | $20.53 | $20.53 | 247,364 |
2022-10-03 | $19.18 | $19.62 | $19.14 | $19.47 | $19.47 | 16,335 |
2022-09-30 | $19.00 | $19.34 | $18.86 | $19.06 | $19.06 | 27,368 |
2022-09-29 | $19.58 | $19.58 | $18.76 | $19.00 | $19.00 | 16,010 |
2022-09-28 | $19.42 | $19.95 | $19.41 | $19.85 | $19.85 | 32,530 |
2022-09-27 | $19.57 | $19.86 | $19.37 | $19.51 | $19.51 | 43,963 |
2022-09-26 | $19.51 | $19.95 | $19.30 | $19.41 | $19.41 | 23,242 |
2022-09-23 | $20.05 | $20.05 | $19.40 | $19.68 | $19.68 | 63,618 |
2022-09-22 | $21.06 | $21.06 | $20.35 | $20.48 | $20.48 | 27,086 |
2022-09-21 | $21.31 | $21.69 | $21.13 | $21.14 | $21.14 | 21,778 |
2022-09-20 | $21.67 | $21.68 | $21.17 | $21.27 | $21.27 | 19,298 |
2022-09-19 | $21.69 | $21.99 | $21.57 | $21.90 | $21.90 | 81,726 |
2022-09-16 | $22.16 | $22.24 | $21.89 | $22.10 | $22.02 | 44,081 |
2022-09-15 | $22.75 | $22.99 | $22.38 | $22.42 | $22.42 | 32,929 |
2022-09-14 | $22.59 | $22.96 | $22.40 | $22.88 | $22.88 | 9,158 |
2022-09-13 | $22.72 | $22.99 | $22.57 | $22.66 | $22.66 | 31,251 |
2022-09-12 | $23.31 | $23.42 | $23.03 | $23.33 | $23.33 | 51,089 |
2022-09-09 | $23.04 | $23.25 | $23.04 | $23.22 | $23.22 | 46,923 |
2022-09-08 | $22.52 | $22.83 | $22.47 | $22.81 | $22.81 | 14,713 |
2022-09-07 | $21.90 | $22.72 | $21.90 | $22.64 | $22.64 | 18,634 |
2022-09-06 | $22.01 | $22.02 | $21.65 | $21.89 | $21.89 | 11,838 |
2022-09-02 | $22.52 | $22.52 | $21.71 | $21.88 | $21.88 | 13,209 |
2022-09-01 | $22.65 | $22.65 | $21.93 | $22.30 | $22.30 | 56,078 |
2022-08-31 | $22.80 | $22.98 | $22.74 | $22.92 | $22.92 | 17,407 |
2022-08-30 | $23.12 | $23.35 | $22.58 | $22.74 | $22.74 | 34,444 |
2022-08-29 | $23.09 | $23.22 | $22.94 | $23.00 | $23.00 | 28,896 |
2022-08-26 | $24.00 | $24.00 | $23.13 | $23.24 | $23.24 | 27,868 |
2022-08-25 | $23.56 | $23.88 | $23.56 | $23.84 | $23.84 | 27,797 |
2022-08-24 | $22.80 | $23.52 | $22.80 | $23.37 | $23.37 | 17,296 |
2022-08-23 | $22.65 | $23.04 | $22.65 | $22.75 | $22.75 | 26,216 |
2022-08-22 | $22.95 | $22.95 | $22.51 | $22.65 | $22.65 | 78,781 |
2022-08-19 | $23.97 | $23.97 | $23.10 | $23.26 | $23.26 | 92,686 |
2022-08-18 | $24.02 | $24.25 | $23.97 | $24.20 | $24.20 | 58,090 |
2022-08-17 | $24.45 | $24.45 | $23.93 | $24.05 | $24.05 | 22,770 |
2022-08-16 | $24.89 | $24.89 | $24.51 | $24.65 | $24.65 | 24,398 |
2022-08-15 | $24.99 | $25.07 | $24.64 | $24.93 | $24.93 | 36,752 |
2022-08-12 | $24.41 | $25.08 | $24.41 | $25.04 | $25.04 | 20,709 |
2022-08-11 | $24.72 | $25.00 | $24.47 | $24.55 | $24.55 | 35,646 |
2022-08-10 | $23.93 | $24.56 | $23.93 | $24.53 | $24.53 | 58,380 |
2022-08-09 | $23.73 | $23.73 | $23.34 | $23.47 | $23.47 | 79,470 |
2022-08-08 | $23.81 | $24.25 | $23.80 | $23.82 | $23.82 | 52,420 |
2022-08-05 | $23.20 | $23.61 | $23.20 | $23.51 | $23.51 | 32,357 |
2022-08-04 | $23.04 | $23.45 | $23.04 | $23.39 | $23.39 | 28,247 |
2022-08-03 | $22.95 | $22.99 | $22.64 | $22.96 | $22.96 | 27,105 |
2022-08-02 | $22.33 | $23.00 | $22.29 | $22.82 | $22.82 | 36,552 |
2022-08-01 | $22.53 | $22.67 | $22.26 | $22.53 | $22.53 | 25,500 |
2022-07-29 | $22.45 | $22.85 | $22.26 | $22.85 | $22.85 | 37,975 |
2022-07-28 | $21.83 | $22.34 | $21.79 | $22.34 | $22.34 | 58,353 |
2022-07-27 | $20.44 | $21.10 | $20.44 | $21.04 | $21.04 | 25,345 |
2022-07-26 | $20.64 | $20.64 | $20.30 | $20.34 | $20.34 | 12,156 |
2022-07-25 | $20.60 | $20.75 | $20.46 | $20.73 | $20.73 | 23,042 |
2022-07-22 | $21.04 | $21.12 | $20.53 | $20.57 | $20.57 | 14,021 |
2022-07-21 | $20.80 | $20.98 | $20.69 | $20.95 | $20.95 | 27,087 |
2022-07-20 | $20.45 | $20.87 | $20.45 | $20.76 | $20.76 | 31,790 |
2022-07-19 | $20.23 | $20.58 | $20.23 | $20.49 | $20.49 | 19,168 |
2022-07-18 | $19.98 | $20.44 | $19.98 | $20.07 | $20.07 | 28,392 |
2022-07-15 | $19.78 | $19.78 | $19.22 | $19.66 | $19.66 | 37,621 |
2022-07-14 | $19.55 | $19.73 | $19.24 | $19.65 | $19.65 | 85,352 |
2022-07-13 | $19.57 | $19.97 | $19.50 | $19.85 | $19.85 | 20,732 |
2022-07-12 | $19.92 | $20.02 | $19.69 | $19.83 | $19.83 | 24,303 |
2022-07-11 | $20.58 | $20.58 | $19.84 | $19.89 | $19.89 | 18,539 |
2022-07-08 | $20.40 | $20.84 | $20.25 | $20.72 | $20.72 | 67,896 |
2022-07-07 | $19.91 | $20.45 | $19.91 | $20.40 | $20.40 | 29,032 |
2022-07-06 | $19.58 | $19.64 | $19.35 | $19.51 | $19.51 | 16,084 |
2022-07-05 | $19.32 | $19.63 | $18.96 | $19.63 | $19.63 | 24,721 |
2022-07-01 | $19.46 | $19.66 | $19.42 | $19.66 | $19.66 | 8,558 |
2022-06-30 | $19.35 | $19.68 | $19.10 | $19.60 | $19.60 | 50,011 |
2022-06-29 | $20.37 | $20.37 | $19.53 | $19.63 | $19.63 | 40,194 |
2022-06-28 | $20.89 | $21.05 | $20.31 | $20.35 | $20.35 | 98,920 |
2022-06-27 | $20.70 | $20.84 | $20.62 | $20.76 | $20.76 | 22,080 |
2022-06-24 | $20.56 | $20.80 | $20.48 | $20.63 | $20.63 | 49,548 |
2022-06-23 | $20.06 | $20.30 | $19.81 | $20.21 | $20.21 | 22,092 |
2022-06-22 | $20.07 | $20.36 | $19.99 | $20.15 | $20.15 | 94,339 |
2022-06-21 | $20.17 | $20.65 | $20.17 | $20.35 | $20.35 | 20,283 |
2022-06-17 | $19.65 | $20.15 | $19.65 | $20.07 | $19.96 | 29,059 |
2022-06-16 | $19.98 | $19.98 | $19.31 | $19.38 | $19.28 | 37,250 |
2022-06-15 | $20.00 | $20.40 | $19.88 | $20.31 | $20.20 | 62,560 |
2022-06-14 | $20.01 | $20.01 | $19.60 | $19.73 | $19.62 | 67,403 |
2022-06-13 | $20.58 | $20.58 | $19.81 | $20.05 | $19.94 | 162,349 |
2022-06-10 | $21.49 | $21.60 | $21.14 | $21.22 | $21.11 | 59,186 |
2022-06-09 | $22.18 | $22.18 | $21.67 | $21.67 | $21.55 | 36,542 |
2022-06-08 | $22.50 | $22.67 | $22.29 | $22.40 | $22.28 | 21,432 |
2022-06-07 | $22.25 | $22.56 | $22.21 | $22.56 | $22.44 | 20,381 |
2022-06-06 | $22.57 | $22.76 | $22.33 | $22.39 | $22.27 | 59,460 |
2022-06-03 | $22.39 | $22.42 | $22.02 | $22.17 | $22.05 | 58,945 |
2022-06-02 | $21.75 | $22.62 | $21.72 | $22.62 | $22.50 | 67,981 |
2022-06-01 | $22.14 | $22.14 | $21.55 | $21.66 | $21.54 | 142,456 |
2022-05-31 | $22.22 | $22.37 | $21.95 | $22.08 | $21.96 | 89,578 |
2022-05-27 | $21.61 | $22.16 | $21.61 | $22.16 | $22.04 | 161,298 |
2022-05-26 | $21.17 | $21.70 | $21.15 | $21.62 | $21.50 | 64,161 |
2022-05-25 | $20.80 | $21.16 | $20.64 | $21.07 | $20.96 | 57,629 |
2022-05-24 | $21.31 | $21.31 | $20.80 | $20.98 | $20.87 | 60,436 |
2022-05-23 | $21.29 | $21.50 | $21.09 | $21.43 | $21.32 | 87,155 |
2022-05-20 | $21.40 | $21.52 | $20.60 | $21.09 | $20.98 | 111,525 |
2022-05-19 | $20.63 | $21.37 | $20.63 | $21.24 | $21.13 | 66,389 |
2022-05-18 | $20.51 | $21.04 | $20.40 | $20.43 | $20.32 | 75,523 |
2022-05-17 | $20.29 | $20.75 | $20.27 | $20.73 | $20.62 | 78,117 |
2022-05-16 | $20.05 | $20.26 | $19.87 | $19.87 | $19.76 | 27,801 |
2022-05-13 | $19.21 | $20.07 | $19.21 | $19.98 | $19.87 | 161,658 |
2022-05-12 | $18.52 | $19.20 | $18.23 | $18.84 | $18.74 | 101,570 |
2022-05-11 | $19.46 | $19.74 | $18.79 | $18.92 | $18.82 | 77,155 |
2022-05-10 | $19.72 | $19.75 | $19.00 | $19.36 | $19.26 | 80,604 |
2022-05-09 | $20.46 | $20.46 | $19.45 | $19.48 | $19.38 | 126,846 |
2022-05-06 | $21.44 | $21.44 | $20.80 | $21.00 | $20.89 | 62,396 |
2022-05-05 | $22.28 | $22.28 | $21.28 | $21.48 | $21.37 | 126,493 |
2022-05-04 | $21.77 | $22.57 | $21.52 | $22.57 | $22.45 | 62,476 |
2022-05-03 | $21.69 | $21.85 | $21.40 | $21.71 | $21.59 | 72,686 |
2022-05-02 | $21.16 | $21.44 | $20.93 | $21.42 | $21.31 | 52,518 |
2022-04-29 | $21.69 | $22.06 | $21.30 | $21.31 | $21.20 | 38,157 |
2022-04-28 | $21.49 | $21.80 | $21.11 | $21.73 | $21.61 | 81,040 |
2022-04-27 | $21.33 | $21.70 | $21.33 | $21.45 | $21.34 | 36,455 |
2022-04-26 | $21.99 | $21.99 | $21.21 | $21.26 | $21.15 | 45,351 |
2022-04-25 | $21.89 | $22.23 | $21.67 | $22.23 | $22.11 | 24,511 |
2022-04-22 | $22.56 | $22.71 | $22.13 | $22.23 | $22.11 | 50,078 |
2022-04-21 | $23.60 | $23.73 | $22.50 | $22.50 | $22.38 | 48,159 |
2022-04-20 | $23.94 | $23.94 | $23.51 | $23.53 | $23.40 | 17,322 |
2022-04-19 | $23.26 | $23.88 | $23.21 | $23.77 | $23.64 | 36,193 |
2022-04-18 | $23.56 | $23.56 | $23.18 | $23.34 | $23.22 | 53,538 |
2022-04-14 | $23.94 | $24.07 | $23.55 | $23.60 | $23.47 | 37,912 |
2022-04-13 | $23.48 | $23.95 | $23.48 | $23.93 | $23.80 | 32,614 |
2022-04-12 | $23.75 | $24.03 | $23.39 | $23.47 | $23.34 | 37,145 |
2022-04-11 | $23.90 | $24.03 | $23.59 | $23.71 | $23.58 | 51,496 |
2022-04-08 | $24.53 | $24.53 | $24.10 | $24.10 | $23.97 | 30,216 |
2022-04-07 | $24.65 | $24.69 | $24.03 | $24.40 | $24.27 | 34,327 |
2022-04-06 | $24.92 | $24.92 | $24.32 | $24.64 | $24.51 | 37,824 |
2022-04-05 | $26.00 | $26.00 | $25.06 | $25.15 | $25.02 | 32,387 |
2022-04-04 | $25.25 | $25.74 | $25.07 | $25.67 | $25.53 | 35,094 |
2022-04-01 | $24.97 | $25.19 | $24.72 | $24.95 | $24.82 | 18,406 |
2022-03-31 | $25.02 | $25.11 | $24.75 | $24.80 | $24.67 | 27,520 |
2022-03-30 | $25.10 | $25.49 | $24.90 | $25.01 | $24.88 | 41,980 |
2022-03-29 | $24.54 | $24.98 | $24.42 | $24.93 | $24.80 | 30,293 |
2022-03-28 | $24.40 | $24.58 | $24.05 | $24.37 | $24.24 | 33,626 |
2022-03-25 | $24.85 | $24.85 | $24.23 | $24.42 | $24.29 | 53,787 |
2022-03-24 | $24.48 | $24.86 | $24.35 | $24.86 | $24.73 | 71,363 |
2022-03-23 | $24.46 | $24.82 | $24.26 | $24.47 | $24.34 | 40,758 |
2022-03-22 | $24.48 | $24.91 | $24.48 | $24.89 | $24.76 | 42,594 |
2022-03-21 | $24.72 | $24.72 | $24.26 | $24.39 | $24.26 | 21,906 |
2022-03-18 | $24.27 | $24.80 | $24.25 | $24.72 | $24.53 | 32,150 |
2022-03-17 | $23.93 | $24.50 | $23.84 | $24.41 | $24.22 | 29,557 |
2022-03-16 | $23.30 | $24.04 | $23.06 | $23.91 | $23.72 | 65,043 |
2022-03-15 | $22.48 | $22.79 | $22.00 | $22.77 | $22.59 | 213,905 |
2022-03-14 | $23.64 | $23.64 | $22.41 | $22.51 | $22.33 | 62,675 |
2022-03-11 | $24.45 | $24.45 | $23.48 | $23.53 | $23.35 | 41,912 |
2022-03-10 | $24.00 | $24.00 | $23.50 | $23.77 | $23.58 | 47,488 |
2022-03-09 | $24.30 | $24.37 | $23.78 | $24.16 | $23.97 | 89,810 |
2022-03-08 | $22.49 | $24.06 | $22.48 | $23.65 | $23.46 | 291,897 |
2022-03-07 | $22.06 | $22.34 | $21.89 | $22.00 | $21.83 | 48,280 |
2022-03-04 | $22.01 | $22.11 | $21.64 | $21.84 | $21.67 | 31,094 |
2022-03-03 | $22.87 | $22.87 | $22.28 | $22.31 | $22.13 | 42,088 |
2022-03-02 | $23.30 | $23.34 | $22.75 | $23.10 | $22.92 | 47,192 |
2022-03-01 | $23.40 | $23.53 | $22.92 | $23.11 | $22.93 | 39,127 |
2022-02-28 | $22.95 | $23.76 | $22.69 | $23.45 | $23.27 | 118,292 |
2022-02-25 | $21.99 | $22.30 | $21.56 | $22.24 | $22.07 | 47,812 |
2022-02-24 | $19.84 | $21.71 | $19.57 | $21.59 | $21.42 | 123,535 |
2022-02-23 | $20.98 | $21.15 | $20.50 | $20.57 | $20.41 | 55,029 |
2022-02-22 | $21.18 | $21.24 | $20.60 | $20.82 | $20.66 | 81,752 |
2022-02-18 | $21.90 | $21.91 | $21.34 | $21.45 | $21.28 | 222,083 |
2022-02-17 | $22.47 | $22.50 | $21.88 | $21.93 | $21.76 | 31,082 |
2022-02-16 | $22.44 | $22.57 | $22.17 | $22.49 | $22.31 | 59,250 |
2022-02-15 | $21.65 | $22.45 | $21.65 | $22.43 | $22.25 | 52,458 |
2022-02-14 | $21.32 | $21.59 | $21.02 | $21.22 | $21.05 | 57,785 |
2022-02-11 | $22.20 | $22.29 | $21.37 | $21.51 | $21.34 | 68,917 |
2022-02-10 | $22.15 | $22.71 | $21.93 | $22.01 | $21.84 | 73,263 |
2022-02-09 | $22.28 | $22.61 | $22.25 | $22.57 | $22.39 | 68,608 |
2022-02-08 | $21.38 | $21.78 | $21.07 | $21.78 | $21.61 | 121,064 |
2022-02-07 | $21.58 | $21.88 | $21.50 | $21.53 | $21.36 | 41,254 |
2022-02-04 | $21.37 | $21.79 | $21.32 | $21.72 | $21.55 | 69,791 |
2022-02-03 | $21.88 | $21.88 | $21.34 | $21.43 | $21.26 | 109,957 |
2022-02-02 | $22.62 | $22.62 | $22.02 | $22.18 | $22.01 | 51,722 |
2022-02-01 | $22.30 | $22.43 | $21.89 | $22.34 | $22.16 | 199,686 |
2022-01-31 | $21.06 | $22.19 | $21.06 | $22.16 | $21.99 | 54,631 |
2022-01-28 | $20.61 | $20.95 | $20.29 | $20.88 | $20.72 | 83,807 |
2022-01-27 | $21.59 | $21.81 | $20.70 | $20.79 | $20.63 | 125,564 |
2022-01-26 | $21.92 | $22.41 | $21.44 | $21.53 | $21.36 | 168,693 |
2022-01-25 | $21.80 | $21.90 | $21.30 | $21.57 | $21.40 | 88,069 |
2022-01-24 | $21.60 | $22.14 | $20.85 | $22.12 | $21.95 | 143,500 |
2022-01-21 | $23.11 | $23.11 | $22.36 | $22.40 | $22.22 | 94,833 |
2022-01-20 | $23.66 | $24.18 | $23.28 | $23.29 | $23.11 | 130,560 |
2022-01-19 | $23.67 | $23.92 | $23.34 | $23.42 | $23.24 | 33,849 |
2022-01-18 | $24.26 | $24.26 | $23.63 | $23.67 | $23.48 | 71,156 |
2022-01-14 | $24.65 | $24.84 | $24.29 | $24.61 | $24.42 | 63,834 |
2022-01-13 | $25.46 | $25.64 | $24.80 | $24.83 | $24.64 | 61,328 |
2022-01-12 | $25.34 | $25.61 | $25.15 | $25.37 | $25.17 | 54,903 |
2022-01-11 | $24.60 | $25.21 | $24.60 | $25.12 | $24.92 | 44,264 |
2022-01-10 | $24.77 | $24.77 | $24.15 | $24.64 | $24.45 | 63,259 |
2022-01-07 | $25.25 | $25.59 | $24.98 | $25.17 | $24.97 | 77,780 |
2022-01-06 | $25.59 | $25.73 | $24.90 | $25.33 | $25.13 | 224,827 |
2022-01-05 | $26.81 | $26.88 | $25.79 | $25.81 | $25.61 | 81,693 |
2022-01-04 | $27.34 | $27.40 | $26.67 | $26.92 | $26.71 | 107,450 |
2022-01-03 | $27.04 | $27.43 | $26.94 | $27.40 | $27.18 | 37,934 |
2021-12-31 | $26.89 | $27.22 | $26.83 | $26.83 | $26.62 | 63,946 |
2021-12-30 | $26.45 | $27.14 | $26.45 | $26.92 | $26.71 | 67,841 |
2021-12-29 | $26.58 | $26.63 | $26.22 | $26.46 | $26.25 | 175,332 |
2021-12-28 | $27.02 | $27.07 | $26.62 | $26.71 | $26.50 | 155,916 |
2021-12-27 | $26.98 | $27.24 | $26.90 | $27.05 | $26.84 | 82,905 |
2021-12-23 | $26.77 | $27.18 | $26.76 | $27.02 | $26.81 | 580,197 |
2021-12-22 | $26.83 | $27.02 | $26.68 | $26.93 | $26.72 | 90,456 |
2021-12-21 | $26.14 | $26.78 | $26.14 | $26.69 | $26.48 | 59,682 |
2021-12-20 | $26.24 | $26.24 | $25.76 | $25.92 | $25.72 | 90,386 |
2021-12-17 | $26.61 | $27.05 | $26.20 | $26.80 | $26.53 | 206,372 |
2021-12-16 | $27.42 | $27.71 | $26.72 | $26.84 | $26.57 | 144,910 |
2021-12-15 | $26.92 | $27.28 | $26.30 | $27.16 | $26.89 | 73,120 |
2021-12-14 | $27.44 | $27.44 | $26.72 | $26.85 | $26.58 | 63,313 |
2021-12-13 | $27.89 | $28.02 | $27.47 | $27.68 | $27.40 | 57,313 |
2021-12-10 | $28.21 | $28.45 | $27.87 | $28.10 | $27.82 | 43,573 |
2021-12-09 | $28.77 | $28.99 | $28.10 | $28.16 | $27.88 | 58,259 |
2021-12-08 | $28.65 | $28.99 | $28.42 | $28.90 | $28.61 | 63,150 |
2021-12-07 | $27.97 | $28.74 | $27.97 | $28.57 | $28.28 | 59,668 |
2021-12-06 | $27.44 | $27.76 | $26.77 | $27.65 | $27.37 | 188,330 |
2021-12-03 | $28.60 | $28.67 | $27.24 | $27.45 | $27.17 | 113,766 |
2021-12-02 | $28.50 | $28.83 | $28.25 | $28.54 | $28.25 | 105,840 |
2021-12-01 | $29.68 | $30.07 | $28.61 | $28.68 | $28.39 | 80,645 |
2021-11-30 | $29.80 | $30.11 | $29.10 | $29.53 | $29.23 | 84,881 |
2021-11-29 | $29.86 | $30.16 | $29.62 | $30.00 | $29.70 | 62,669 |
2021-11-26 | $29.90 | $29.99 | $29.42 | $29.71 | $29.41 | 38,185 |
2021-11-24 | $30.05 | $30.38 | $29.65 | $30.29 | $29.98 | 57,228 |
2021-11-23 | $30.63 | $30.81 | $29.90 | $30.25 | $29.94 | 107,153 |
2021-11-22 | $31.18 | $31.58 | $30.56 | $30.82 | $30.51 | 92,599 |
2021-11-19 | $30.81 | $31.31 | $30.66 | $31.14 | $30.83 | 76,059 |
2021-11-18 | $31.62 | $31.68 | $30.72 | $30.87 | $30.56 | 47,673 |
2021-11-17 | $31.91 | $32.14 | $31.60 | $31.64 | $31.32 | 37,372 |
2021-11-16 | $31.95 | $31.98 | $31.58 | $31.96 | $31.64 | 52,700 |
2021-11-15 | $32.45 | $32.45 | $31.75 | $31.89 | $31.57 | 44,555 |
2021-11-12 | $32.32 | $32.42 | $32.12 | $32.33 | $32.00 | 53,595 |
2021-11-11 | $31.42 | $32.27 | $31.31 | $32.12 | $31.80 | 88,001 |
2021-11-10 | $31.69 | $31.84 | $31.01 | $31.21 | $30.90 | 41,825 |
2021-11-09 | $32.50 | $32.99 | $31.67 | $31.96 | $31.64 | 59,830 |
2021-11-08 | $31.99 | $32.43 | $31.89 | $32.29 | $31.96 | 63,305 |
2021-11-05 | $31.59 | $31.61 | $31.09 | $31.44 | $31.12 | 47,102 |
2021-11-04 | $31.72 | $31.89 | $31.45 | $31.64 | $31.32 | 157,256 |
2021-11-03 | $31.35 | $31.69 | $31.13 | $31.64 | $31.32 | 45,211 |
2021-11-02 | $32.01 | $32.10 | $31.51 | $31.71 | $31.39 | 98,386 |
2021-11-01 | $31.42 | $32.14 | $31.42 | $32.11 | $31.79 | 60,187 |
2021-10-29 | $31.08 | $31.38 | $31.08 | $31.31 | $30.99 | 106,463 |
2021-10-28 | $30.36 | $31.26 | $30.36 | $31.20 | $30.89 | 130,706 |
2021-10-27 | $30.15 | $30.63 | $30.06 | $30.10 | $29.80 | 46,038 |
2021-10-26 | $30.29 | $30.52 | $29.99 | $30.00 | $29.70 | 100,326 |
2021-10-25 | $29.33 | $30.04 | $29.33 | $29.98 | $29.68 | 58,161 |
2021-10-22 | $29.73 | $29.73 | $29.22 | $29.36 | $29.06 | 57,069 |
2021-10-21 | $29.61 | $30.04 | $29.51 | $29.75 | $29.45 | 44,396 |
2021-10-20 | $29.74 | $29.85 | $29.48 | $29.58 | $29.28 | 83,442 |
2021-10-19 | $29.13 | $29.73 | $29.13 | $29.63 | $29.33 | 43,803 |
2021-10-18 | $28.60 | $28.87 | $28.49 | $28.81 | $28.52 | 50,708 |
2021-10-15 | $28.92 | $29.03 | $28.69 | $28.73 | $28.44 | 442,924 |
2021-10-14 | $29.03 | $29.03 | $28.61 | $28.69 | $28.40 | 40,177 |
2021-10-13 | $28.25 | $28.71 | $28.22 | $28.68 | $28.39 | 245,478 |
2021-10-12 | $27.30 | $27.96 | $27.30 | $27.90 | $27.62 | 172,363 |
2021-10-11 | $26.74 | $27.38 | $26.74 | $27.01 | $26.74 | 222,633 |
2021-10-08 | $26.85 | $27.03 | $26.63 | $26.65 | $26.38 | 76,787 |
2021-10-07 | $26.70 | $27.06 | $26.60 | $26.84 | $26.57 | 416,106 |
2021-10-06 | $26.30 | $26.48 | $25.95 | $26.39 | $26.12 | 64,255 |
2021-10-05 | $26.88 | $27.00 | $26.65 | $26.70 | $26.43 | 291,839 |
2021-10-04 | $27.76 | $27.76 | $26.73 | $26.80 | $26.53 | 812,247 |
2021-10-01 | $27.99 | $28.09 | $27.55 | $28.00 | $27.72 | 359,869 |
2021-09-30 | $27.86 | $28.19 | $27.74 | $27.88 | $27.60 | 88,485 |
2021-09-29 | $28.09 | $28.24 | $27.72 | $27.74 | $27.46 | 105,950 |
2021-09-28 | $28.75 | $28.75 | $28.01 | $28.12 | $27.84 | 59,898 |
2021-09-27 | $28.69 | $29.07 | $28.46 | $28.99 | $28.70 | 48,793 |
2021-09-24 | $28.99 | $28.99 | $28.79 | $28.81 | $28.52 | 46,871 |
2021-09-23 | $29.02 | $29.31 | $29.02 | $29.20 | $28.91 | 63,400 |
2021-09-22 | $28.65 | $29.09 | $28.62 | $28.77 | $28.48 | 75,499 |
2021-09-21 | $28.48 | $28.68 | $28.36 | $28.52 | $28.23 | 47,483 |
2021-09-20 | $28.79 | $28.79 | $27.95 | $28.27 | $27.98 | 106,026 |
2021-09-17 | $29.18 | $29.43 | $29.02 | $29.39 | $29.04 | 118,593 |
2021-09-16 | $29.38 | $29.38 | $29.01 | $29.32 | $28.97 | 174,107 |
2021-09-15 | $29.52 | $29.66 | $29.19 | $29.56 | $29.20 | 612,589 |
2021-09-14 | $29.59 | $29.95 | $29.39 | $29.57 | $29.21 | 314,898 |
2021-09-13 | $29.49 | $29.65 | $29.10 | $29.55 | $29.19 | 48,606 |
2021-09-10 | $29.74 | $30.07 | $29.36 | $29.39 | $29.04 | 46,730 |
2021-09-09 | $29.46 | $29.83 | $29.32 | $29.69 | $29.33 | 46,313 |
2021-09-08 | $30.01 | $30.01 | $29.30 | $29.43 | $29.08 | 40,200 |
2021-09-07 | $30.10 | $30.40 | $30.03 | $30.10 | $29.74 | 75,534 |
2021-09-03 | $30.14 | $30.19 | $29.95 | $30.08 | $29.72 | 39,388 |
2021-09-02 | $29.88 | $30.29 | $29.88 | $30.05 | $29.69 | 58,031 |
2021-09-01 | $29.58 | $29.90 | $29.58 | $29.76 | $29.40 | 38,980 |
2021-08-31 | $29.59 | $29.75 | $29.49 | $29.66 | $29.30 | 50,403 |
2021-08-30 | $29.48 | $29.60 | $29.31 | $29.52 | $29.16 | 49,461 |
2021-08-27 | $28.91 | $29.39 | $28.91 | $29.31 | $28.96 | 49,622 |
2021-08-26 | $29.10 | $29.35 | $28.88 | $28.96 | $28.61 | 38,138 |
2021-08-25 | $29.25 | $29.42 | $29.12 | $29.27 | $28.92 | 108,388 |
2021-08-24 | $28.87 | $29.18 | $28.87 | $29.16 | $28.81 | 104,005 |
2021-08-23 | $28.24 | $28.84 | $28.24 | $28.73 | $28.38 | 36,200 |
2021-08-20 | $27.63 | $28.13 | $27.63 | $28.03 | $27.69 | 54,863 |
2021-08-19 | $27.85 | $28.07 | $27.68 | $27.76 | $27.43 | 116,940 |
2021-08-18 | $28.11 | $28.47 | $28.03 | $28.16 | $27.82 | 55,524 |
2021-08-17 | $28.12 | $28.12 | $27.52 | $27.76 | $27.43 | 63,771 |
2021-08-16 | $28.78 | $28.84 | $28.35 | $28.44 | $28.10 | 57,611 |
2021-08-13 | $29.50 | $29.50 | $29.05 | $29.06 | $28.71 | 41,880 |
2021-08-12 | $29.63 | $29.63 | $29.33 | $29.52 | $29.16 | 46,461 |
2021-08-11 | $30.08 | $30.23 | $29.43 | $29.73 | $29.37 | 59,310 |
2021-08-10 | $29.89 | $30.22 | $29.89 | $30.08 | $29.72 | 64,576 |
2021-08-09 | $29.53 | $29.93 | $29.31 | $29.78 | $29.42 | 61,476 |
2021-08-06 | $29.49 | $29.67 | $29.29 | $29.35 | $29.00 | 55,764 |
2021-08-05 | $29.58 | $29.81 | $29.37 | $29.59 | $29.23 | 59,263 |
2021-08-04 | $29.82 | $29.93 | $29.58 | $29.64 | $29.28 | 51,685 |
2021-08-03 | $29.65 | $29.84 | $29.47 | $29.76 | $29.40 | 51,093 |
2021-08-02 | $29.81 | $29.99 | $29.62 | $29.62 | $29.26 | 86,719 |
2021-07-30 | $29.34 | $29.89 | $29.34 | $29.62 | $29.26 | 52,850 |
2021-07-29 | $29.51 | $29.78 | $29.45 | $29.57 | $29.21 | 134,791 |
2021-07-28 | $28.81 | $29.61 | $28.81 | $29.52 | $29.16 | 48,311 |
2021-07-27 | $28.83 | $28.86 | $28.32 | $28.64 | $28.29 | 55,508 |
2021-07-26 | $29.18 | $29.54 | $28.99 | $29.16 | $28.81 | 64,936 |
2021-07-23 | $29.65 | $29.65 | $29.05 | $29.25 | $28.90 | 71,569 |
2021-07-22 | $30.02 | $30.22 | $29.44 | $29.70 | $29.34 | 38,303 |
2021-07-21 | $28.93 | $29.84 | $28.93 | $29.75 | $29.39 | 43,319 |
2021-07-20 | $28.28 | $28.87 | $28.05 | $28.77 | $28.42 | 56,341 |
2021-07-19 | $28.00 | $28.35 | $27.79 | $28.25 | $27.91 | 105,330 |
2021-07-16 | $29.13 | $29.30 | $28.51 | $28.56 | $28.22 | 63,501 |
2021-07-15 | $29.21 | $29.49 | $28.76 | $29.03 | $28.68 | 221,300 |
2021-07-14 | $30.22 | $30.39 | $29.45 | $29.48 | $29.12 | 163,911 |
2021-07-13 | $30.55 | $30.65 | $30.20 | $30.20 | $29.84 | 54,949 |
2021-07-12 | $30.50 | $30.66 | $30.42 | $30.63 | $30.26 | 117,919 |
2021-07-09 | $30.18 | $30.42 | $30.09 | $30.37 | $30.00 | 60,226 |
2021-07-08 | $30.22 | $30.22 | $29.60 | $30.04 | $29.68 | 57,001 |
2021-07-07 | $31.19 | $31.33 | $30.47 | $30.67 | $30.30 | 108,238 |
2021-07-06 | $30.94 | $31.03 | $30.66 | $30.84 | $30.47 | 98,223 |
2021-07-02 | $30.88 | $30.90 | $30.65 | $30.80 | $30.43 | 32,790 |
2021-07-01 | $30.99 | $31.15 | $30.70 | $30.83 | $30.46 | 63,384 |
2021-06-30 | $31.04 | $31.04 | $30.74 | $30.98 | $30.61 | 175,411 |
2021-06-29 | $31.42 | $31.52 | $31.23 | $31.34 | $30.96 | 57,234 |
2021-06-28 | $30.65 | $31.20 | $30.65 | $31.20 | $30.82 | 181,493 |
2021-06-25 | $30.50 | $30.74 | $30.50 | $30.58 | $30.21 | 31,039 |
2021-06-24 | $30.37 | $30.45 | $30.29 | $30.40 | $30.03 | 50,987 |
2021-06-23 | $29.88 | $30.23 | $29.88 | $30.18 | $29.81 | 67,964 |
2021-06-22 | $29.68 | $29.90 | $29.44 | $29.84 | $29.48 | 57,370 |
2021-06-21 | $29.58 | $29.78 | $29.45 | $29.72 | $29.36 | 68,432 |
2021-06-18 | $29.78 | $29.83 | $29.46 | $29.60 | $29.18 | 139,585 |
2021-06-17 | $29.94 | $30.16 | $29.80 | $30.11 | $29.68 | 49,532 |
2021-06-16 | $30.33 | $30.42 | $29.88 | $30.08 | $29.65 | 232,182 |
2021-06-15 | $30.54 | $30.54 | $29.97 | $30.07 | $29.64 | 42,346 |
2021-06-14 | $30.50 | $30.64 | $30.41 | $30.50 | $30.07 | 38,780 |
2021-06-11 | $30.13 | $30.21 | $30.05 | $30.21 | $29.78 | 29,612 |
2021-06-10 | $29.98 | $30.13 | $29.82 | $30.01 | $29.58 | 38,463 |
2021-06-09 | $30.29 | $30.50 | $30.01 | $30.04 | $29.61 | 79,827 |
2021-06-08 | $30.10 | $30.44 | $30.03 | $30.27 | $29.84 | 45,385 |
2021-06-07 | $29.83 | $30.11 | $29.66 | $30.11 | $29.68 | 67,306 |
2021-06-04 | $29.62 | $30.00 | $29.62 | $29.91 | $29.48 | 58,461 |
2021-06-03 | $29.83 | $29.89 | $29.45 | $29.56 | $29.14 | 38,297 |
2021-06-02 | $29.91 | $30.00 | $29.75 | $29.98 | $29.55 | 102,709 |
2021-06-01 | $30.02 | $30.37 | $29.84 | $30.01 | $29.58 | 73,998 |
2021-05-28 | $29.81 | $29.95 | $29.70 | $29.70 | $29.28 | 65,949 |
2021-05-27 | $29.55 | $29.80 | $29.38 | $29.69 | $29.27 | 59,778 |
2021-05-26 | $29.00 | $29.53 | $29.00 | $29.48 | $29.06 | 196,986 |
2021-05-25 | $29.11 | $29.16 | $28.83 | $28.92 | $28.51 | 69,988 |
2021-05-24 | $29.00 | $29.06 | $28.79 | $28.96 | $28.55 | 45,151 |
2021-05-21 | $28.84 | $29.02 | $28.77 | $28.82 | $28.41 | 77,178 |
2021-05-20 | $28.27 | $28.71 | $28.27 | $28.67 | $28.26 | 96,214 |
2021-05-19 | $27.70 | $28.13 | $27.46 | $27.99 | $27.59 | 65,540 |
2021-05-18 | $27.66 | $28.21 | $27.57 | $27.96 | $27.56 | 88,566 |
2021-05-17 | $27.24 | $27.33 | $27.00 | $27.33 | $26.94 | 53,871 |
2021-05-14 | $26.78 | $27.45 | $26.78 | $27.37 | $26.98 | 74,115 |
2021-05-13 | $26.63 | $26.96 | $26.13 | $26.43 | $26.05 | 133,774 |
2021-05-12 | $27.18 | $27.19 | $26.40 | $26.44 | $26.06 | 121,292 |
2021-05-11 | $26.60 | $27.56 | $26.34 | $27.45 | $27.06 | 264,742 |
2021-05-10 | $28.37 | $28.37 | $27.62 | $27.63 | $27.24 | 201,424 |
2021-05-07 | $28.31 | $28.80 | $28.31 | $28.61 | $28.20 | 121,424 |
2021-05-06 | $28.45 | $28.45 | $27.79 | $28.09 | $27.69 | 196,472 |
2021-05-05 | $28.98 | $29.12 | $28.69 | $28.75 | $28.34 | 44,523 |
2021-05-04 | $29.32 | $29.32 | $28.51 | $28.81 | $28.40 | 202,037 |
2021-05-03 | $30.30 | $30.41 | $30.07 | $30.09 | $29.66 | 212,693 |
2021-04-30 | $30.84 | $30.87 | $30.35 | $30.46 | $30.03 | 69,794 |
2021-04-29 | $31.52 | $31.73 | $30.84 | $31.11 | $30.67 | 110,884 |
2021-04-28 | $31.75 | $31.75 | $31.28 | $31.58 | $31.13 | 61,972 |
2021-04-27 | $32.13 | $32.13 | $31.73 | $31.89 | $31.44 | 76,006 |
2021-04-26 | $31.73 | $32.00 | $31.50 | $31.96 | $31.51 | 189,172 |
2021-04-23 | $30.85 | $31.48 | $30.73 | $31.39 | $30.94 | 77,535 |
2021-04-22 | $30.76 | $31.04 | $30.44 | $30.67 | $30.23 | 126,667 |
2021-04-21 | $29.37 | $30.24 | $29.11 | $30.20 | $29.77 | 109,961 |
2021-04-20 | $30.03 | $30.11 | $29.42 | $29.63 | $29.21 | 117,472 |
2021-04-19 | $30.76 | $30.82 | $30.00 | $30.15 | $29.72 | 128,944 |
2021-04-16 | $30.73 | $30.99 | $30.62 | $30.88 | $30.44 | 122,208 |
2021-04-15 | $31.14 | $31.30 | $30.33 | $30.55 | $30.12 | 173,868 |
2021-04-14 | $31.30 | $31.48 | $31.00 | $31.05 | $30.61 | 85,589 |
2021-04-13 | $31.00 | $31.26 | $30.73 | $31.19 | $30.75 | 84,189 |
2021-04-12 | $31.40 | $31.43 | $30.82 | $30.97 | $30.53 | 110,135 |
2021-04-09 | $31.78 | $31.88 | $31.54 | $31.76 | $31.31 | 97,674 |
2021-04-08 | $31.62 | $31.99 | $31.53 | $31.84 | $31.39 | 107,601 |
2021-04-07 | $31.97 | $31.97 | $31.42 | $31.45 | $31.00 | 131,453 |
2021-04-06 | $32.08 | $32.45 | $32.03 | $32.20 | $31.74 | 228,461 |
2021-04-05 | $32.94 | $32.94 | $32.30 | $32.38 | $31.92 | 205,933 |
2021-04-01 | $32.89 | $32.89 | $32.37 | $32.58 | $32.12 | 236,146 |
2021-03-31 | $31.66 | $32.18 | $31.56 | $32.00 | $31.54 | 215,674 |
2021-03-30 | $30.31 | $31.14 | $30.09 | $31.04 | $30.60 | 101,629 |
2021-03-29 | $30.98 | $30.98 | $30.01 | $30.18 | $29.75 | 141,940 |
2021-03-26 | $30.34 | $30.88 | $30.27 | $30.88 | $30.44 | 117,085 |
2021-03-25 | $29.43 | $30.32 | $29.34 | $30.24 | $29.81 | 185,093 |
2021-03-24 | $31.33 | $31.33 | $30.03 | $30.10 | $29.67 | 153,528 |
2021-03-23 | $32.11 | $32.12 | $31.04 | $31.21 | $30.77 | 109,346 |
2021-03-22 | $32.32 | $32.49 | $31.91 | $32.17 | $31.71 | 93,243 |
2021-03-19 | $31.16 | $31.94 | $31.04 | $31.79 | $31.34 | 251,668 |
2021-03-18 | $31.99 | $32.21 | $31.23 | $31.31 | $30.86 | 199,818 |
2021-03-17 | $32.09 | $32.77 | $31.85 | $32.51 | $32.05 | 246,976 |
2021-03-16 | $33.47 | $33.51 | $32.66 | $32.90 | $32.43 | 138,200 |
2021-03-15 | $33.50 | $33.52 | $33.11 | $33.47 | $32.99 | 133,401 |
2021-03-12 | $33.10 | $33.51 | $32.71 | $33.44 | $32.96 | 127,245 |
2021-03-11 | $32.91 | $33.77 | $32.79 | $33.70 | $33.22 | 170,451 |
2021-03-10 | $32.55 | $32.71 | $31.65 | $32.00 | $31.54 | 195,866 |
2021-03-09 | $30.76 | $31.94 | $30.76 | $31.64 | $31.19 | 227,040 |
2021-03-08 | $30.08 | $30.62 | $29.52 | $29.60 | $29.18 | 287,156 |
2021-03-05 | $31.17 | $31.21 | $28.84 | $30.50 | $30.07 | 515,429 |
2021-03-04 | $32.00 | $32.40 | $30.28 | $30.80 | $30.36 | 400,264 |
2021-03-03 | $34.02 | $34.07 | $32.57 | $32.60 | $32.14 | 272,043 |
2021-03-02 | $35.12 | $35.12 | $34.24 | $34.24 | $33.75 | 195,911 |
2021-03-01 | $34.76 | $35.23 | $34.53 | $35.11 | $34.61 | 121,448 |
2021-02-26 | $33.53 | $34.00 | $32.85 | $33.80 | $33.32 | 174,953 |
2021-02-25 | $35.29 | $35.29 | $33.43 | $33.58 | $33.10 | 213,180 |
2021-02-24 | $34.26 | $35.29 | $34.02 | $35.24 | $34.74 | 148,488 |
2021-02-23 | $34.01 | $34.44 | $32.50 | $34.24 | $33.75 | 332,518 |
2021-02-22 | $36.60 | $36.60 | $35.29 | $35.36 | $34.86 | 531,819 |
2021-02-19 | $36.83 | $37.62 | $36.83 | $37.10 | $36.57 | 235,318 |
2021-02-18 | $36.89 | $37.10 | $36.08 | $36.36 | $35.84 | 215,857 |
2021-02-17 | $38.63 | $38.63 | $37.39 | $38.04 | $37.50 | 224,428 |
2021-02-16 | $39.81 | $40.12 | $38.77 | $38.97 | $38.42 | 265,881 |
2021-02-12 | $39.25 | $39.50 | $38.81 | $39.35 | $38.79 | 152,091 |
2021-02-11 | $39.51 | $39.73 | $39.00 | $39.51 | $38.95 | 176,115 |
2021-02-10 | $40.00 | $40.17 | $38.86 | $39.26 | $38.70 | 290,295 |
2021-02-09 | $39.37 | $39.82 | $39.22 | $39.70 | $39.14 | 207,826 |
2021-02-08 | $39.06 | $39.74 | $39.00 | $39.59 | $39.03 | 253,134 |
2021-02-05 | $38.78 | $39.00 | $38.57 | $38.95 | $38.40 | 193,787 |
2021-02-04 | $38.97 | $38.97 | $38.52 | $38.84 | $38.29 | 264,829 |
2021-02-03 | $38.59 | $39.05 | $38.44 | $38.87 | $38.32 | 846,765 |
2021-02-02 | $38.43 | $38.54 | $37.84 | $38.50 | $37.95 | 297,987 |
2021-02-01 | $37.49 | $37.80 | $36.80 | $37.80 | $37.26 | 182,762 |
2021-01-29 | $37.86 | $37.88 | $36.60 | $36.90 | $36.38 | 272,644 |
2021-01-28 | $37.92 | $38.21 | $37.26 | $37.91 | $37.37 | 234,162 |
2021-01-27 | $38.27 | $38.72 | $37.40 | $37.71 | $37.17 | 460,148 |
2021-01-26 | $39.96 | $40.23 | $39.70 | $40.11 | $39.54 | 496,261 |
2021-01-25 | $40.56 | $41.00 | $39.36 | $39.86 | $39.29 | 522,820 |
2021-01-22 | $39.80 | $40.71 | $39.77 | $40.71 | $40.13 | 231,586 |
2021-01-21 | $39.51 | $40.20 | $38.98 | $40.20 | $39.63 | 403,279 |
2021-01-20 | $39.36 | $39.43 | $38.80 | $39.20 | $38.64 | 276,929 |
2021-01-19 | $38.60 | $39.18 | $38.35 | $39.10 | $38.54 | 360,213 |
2021-01-15 | $39.00 | $39.00 | $37.38 | $37.65 | $37.11 | 421,704 |
2021-01-14 | $39.68 | $39.68 | $39.29 | $39.40 | $38.84 | 337,530 |
2021-01-13 | $39.93 | $39.98 | $39.19 | $39.64 | $39.08 | 471,018 |
2021-01-12 | $39.15 | $39.51 | $38.85 | $39.49 | $38.93 | 474,733 |
2021-01-11 | $38.51 | $39.28 | $38.02 | $39.01 | $38.46 | 1,007,642 |
2021-01-08 | $41.26 | $41.26 | $39.12 | $39.71 | $39.15 | 532,558 |
2021-01-07 | $39.44 | $40.23 | $39.04 | $39.97 | $39.40 | 579,851 |
2021-01-06 | $37.15 | $38.39 | $36.77 | $37.64 | $37.10 | 554,662 |
2021-01-05 | $35.44 | $36.17 | $35.40 | $36.12 | $35.61 | 264,315 |
2021-01-04 | $35.65 | $35.97 | $35.00 | $35.49 | $34.99 | 409,253 |
2020-12-31 | $35.02 | $35.10 | $34.70 | $34.75 | $34.26 | 90,493 |
2020-12-30 | $34.66 | $35.04 | $34.60 | $34.91 | $34.41 | 147,493 |
2020-12-29 | $34.81 | $34.81 | $33.89 | $34.24 | $33.75 | 158,375 |
2020-12-28 | $35.30 | $35.41 | $34.50 | $34.55 | $34.06 | 271,471 |
2020-12-24 | $34.77 | $34.85 | $34.30 | $34.43 | $33.94 | 134,480 |
2020-12-23 | $34.66 | $34.85 | $34.31 | $34.61 | $34.12 | 239,281 |
2020-12-22 | $33.18 | $34.06 | $33.18 | $33.90 | $33.42 | 198,074 |
2020-12-21 | $31.99 | $32.85 | $31.97 | $32.80 | $32.33 | 203,320 |
2020-12-18 | $31.99 | $32.63 | $31.99 | $32.29 | $31.81 | 196,471 |
2020-12-17 | $31.76 | $31.95 | $31.62 | $31.84 | $31.37 | 168,303 |
2020-12-16 | $31.70 | $31.70 | $31.04 | $31.47 | $31.00 | 155,476 |
2020-12-15 | $30.44 | $31.31 | $30.35 | $31.30 | $30.84 | 122,475 |
2020-12-14 | $30.14 | $30.24 | $29.90 | $30.05 | $29.60 | 84,501 |
2020-12-11 | $29.77 | $30.04 | $29.54 | $29.76 | $29.32 | 68,644 |
2020-12-10 | $29.57 | $30.02 | $29.50 | $29.93 | $29.49 | 107,751 |
2020-12-09 | $30.63 | $30.70 | $29.58 | $29.85 | $29.41 | 166,240 |
2020-12-08 | $29.88 | $30.54 | $29.88 | $30.44 | $29.99 | 130,752 |
2020-12-07 | $29.75 | $29.98 | $29.65 | $29.69 | $29.25 | 150,518 |
2020-12-04 | $29.35 | $29.63 | $29.35 | $29.59 | $29.15 | 61,329 |
2020-12-03 | $29.67 | $29.80 | $29.30 | $29.30 | $28.87 | 74,200 |
2020-12-02 | $29.26 | $29.64 | $28.85 | $29.56 | $29.12 | 124,530 |
2020-12-01 | $30.57 | $30.57 | $29.90 | $29.94 | $29.50 | 170,919 |
2020-11-30 | $30.82 | $30.88 | $29.85 | $30.08 | $29.63 | 211,429 |
2020-11-27 | $30.05 | $30.60 | $29.88 | $30.36 | $29.90 | 817,491 |
2020-11-25 | $29.17 | $29.71 | $29.05 | $29.65 | $29.21 | 109,949 |
2020-11-24 | $29.55 | $29.68 | $29.05 | $29.39 | $28.95 | 198,228 |
2020-11-23 | $28.50 | $29.19 | $28.40 | $29.16 | $28.73 | 224,359 |
2020-11-20 | $27.69 | $28.11 | $27.69 | $27.95 | $27.54 | 282,335 |
2020-11-19 | $27.16 | $27.53 | $27.13 | $27.52 | $27.11 | 82,018 |
2020-11-18 | $27.21 | $27.44 | $27.02 | $27.02 | $26.62 | 110,850 |
2020-11-17 | $26.93 | $27.11 | $26.71 | $27.02 | $26.62 | 111,306 |
2020-11-16 | $26.69 | $26.93 | $26.57 | $26.93 | $26.53 | 182,496 |
2020-11-13 | $26.65 | $26.83 | $26.32 | $26.54 | $26.15 | 52,044 |
2020-11-12 | $26.51 | $26.59 | $26.21 | $26.34 | $25.95 | 98,964 |
2020-11-11 | $25.68 | $26.20 | $25.68 | $26.19 | $25.80 | 95,749 |
2020-11-10 | $25.84 | $25.88 | $25.19 | $25.45 | $25.07 | 110,104 |
2020-11-09 | $27.02 | $27.02 | $25.85 | $25.92 | $25.54 | 231,013 |
2020-11-06 | $25.79 | $26.00 | $25.61 | $25.72 | $25.34 | 74,167 |
2020-11-05 | $24.83 | $25.62 | $24.83 | $25.62 | $25.24 | 140,069 |
2020-11-04 | $23.83 | $24.00 | $23.35 | $23.83 | $23.48 | 96,306 |
2020-11-03 | $23.74 | $24.15 | $23.74 | $24.12 | $23.76 | 132,093 |
2020-11-02 | $23.30 | $23.53 | $23.25 | $23.47 | $23.12 | 92,628 |
2020-10-30 | $23.19 | $23.19 | $22.70 | $22.97 | $22.63 | 57,156 |
2020-10-29 | $22.90 | $23.27 | $22.87 | $23.21 | $22.87 | 47,706 |
2020-10-28 | $22.83 | $22.95 | $22.62 | $22.73 | $22.39 | 104,790 |
2020-10-27 | $23.35 | $23.46 | $23.15 | $23.20 | $22.86 | 69,310 |
2020-10-26 | $23.54 | $23.65 | $23.03 | $23.32 | $22.97 | 114,846 |
2020-10-23 | $24.11 | $24.19 | $23.77 | $23.96 | $23.60 | 61,681 |
2020-10-22 | $23.93 | $24.00 | $23.50 | $23.90 | $23.54 | 98,394 |
2020-10-21 | $24.85 | $24.85 | $23.99 | $24.04 | $23.68 | 73,041 |
2020-10-20 | $24.73 | $24.98 | $24.60 | $24.92 | $24.55 | 31,949 |
2020-10-19 | $24.51 | $24.76 | $24.41 | $24.45 | $24.09 | 98,076 |
2020-10-16 | $24.69 | $24.73 | $24.40 | $24.45 | $24.09 | 61,415 |
2020-10-15 | $24.47 | $24.60 | $24.33 | $24.57 | $24.21 | 88,340 |
2020-10-14 | $24.82 | $24.95 | $24.73 | $24.89 | $24.52 | 76,546 |
2020-10-13 | $24.54 | $24.65 | $24.45 | $24.58 | $24.22 | 58,920 |
2020-10-12 | $24.96 | $24.96 | $24.56 | $24.69 | $24.32 | 86,863 |
2020-10-09 | $24.36 | $24.74 | $24.33 | $24.70 | $24.33 | 84,298 |
2020-10-08 | $24.58 | $24.61 | $24.28 | $24.37 | $24.01 | 137,193 |
2020-10-07 | $23.66 | $24.19 | $23.66 | $24.13 | $23.77 | 107,163 |
2020-10-06 | $23.44 | $23.64 | $23.11 | $23.21 | $22.87 | 49,665 |
2020-10-05 | $22.83 | $23.26 | $22.83 | $23.25 | $22.91 | 59,134 |
2020-10-02 | $22.21 | $22.65 | $22.00 | $22.49 | $22.16 | 53,381 |
2020-10-01 | $22.28 | $22.51 | $22.21 | $22.44 | $22.11 | 57,250 |
2020-09-30 | $21.87 | $22.11 | $21.81 | $21.94 | $21.61 | 294,485 |
2020-09-29 | $21.41 | $21.68 | $21.39 | $21.65 | $21.33 | 25,373 |
2020-09-28 | $20.97 | $21.27 | $20.97 | $21.24 | $20.92 | 57,927 |
2020-09-25 | $20.09 | $20.56 | $20.09 | $20.49 | $20.19 | 18,199 |
2020-09-24 | $20.07 | $20.44 | $19.85 | $20.26 | $19.96 | 56,587 |
2020-09-23 | $20.80 | $20.86 | $20.30 | $20.30 | $20.00 | 22,266 |
2020-09-22 | $20.68 | $20.76 | $20.53 | $20.73 | $20.42 | 20,531 |
2020-09-21 | $20.78 | $20.78 | $20.25 | $20.69 | $20.38 | 30,422 |
2020-09-18 | $21.07 | $21.25 | $21.00 | $21.13 | $20.75 | 73,301 |
2020-09-17 | $21.01 | $21.05 | $20.79 | $20.98 | $20.60 | 20,088 |
2020-09-16 | $21.32 | $21.32 | $21.06 | $21.06 | $20.68 | 54,688 |
2020-09-15 | $20.96 | $21.17 | $20.90 | $21.09 | $20.71 | 61,385 |
2020-09-14 | $20.44 | $20.65 | $20.41 | $20.64 | $20.26 | 37,074 |
2020-09-11 | $20.21 | $20.28 | $19.94 | $20.08 | $19.71 | 15,200 |
2020-09-10 | $20.55 | $20.55 | $20.02 | $20.05 | $19.69 | 22,383 |
2020-09-09 | $20.13 | $20.42 | $20.11 | $20.34 | $19.97 | 37,325 |
2020-09-08 | $19.63 | $20.00 | $19.53 | $19.73 | $19.37 | 39,922 |
2020-09-04 | $20.31 | $20.32 | $19.43 | $20.07 | $19.70 | 52,627 |
2020-09-03 | $21.08 | $21.08 | $20.11 | $20.19 | $19.82 | 101,870 |
2020-09-02 | $21.33 | $21.40 | $20.84 | $21.17 | $20.78 | 23,489 |
2020-09-01 | $20.95 | $21.16 | $20.95 | $21.16 | $20.78 | 34,299 |
2020-08-31 | $20.97 | $21.00 | $20.84 | $20.93 | $20.55 | 23,659 |
2020-08-28 | $20.69 | $20.92 | $20.66 | $20.92 | $20.54 | 29,819 |
2020-08-27 | $20.83 | $20.83 | $20.51 | $20.64 | $20.26 | 21,115 |
2020-08-26 | $20.67 | $20.78 | $20.65 | $20.73 | $20.35 | 43,607 |
2020-08-25 | $20.38 | $20.52 | $20.29 | $20.52 | $20.15 | 50,704 |
2020-08-24 | $20.20 | $20.28 | $20.06 | $20.16 | $19.79 | 41,893 |
2020-08-21 | $19.66 | $19.87 | $19.64 | $19.83 | $19.47 | 32,694 |
2020-08-20 | $19.86 | $19.86 | $19.68 | $19.80 | $19.44 | 34,473 |
2020-08-19 | $20.13 | $20.25 | $20.02 | $20.02 | $19.66 | 141,664 |
2020-08-18 | $20.08 | $20.15 | $19.89 | $20.03 | $19.66 | 64,058 |
2020-08-17 | $19.93 | $20.05 | $19.85 | $19.96 | $19.60 | 39,100 |
2020-08-14 | $19.89 | $19.90 | $19.63 | $19.67 | $19.31 | 30,647 |
2020-08-13 | $19.80 | $20.00 | $19.80 | $19.92 | $19.56 | 50,570 |
2020-08-12 | $19.46 | $19.73 | $19.42 | $19.64 | $19.28 | 36,014 |
2020-08-11 | $19.75 | $19.75 | $19.20 | $19.29 | $18.94 | 40,994 |
2020-08-10 | $19.46 | $19.60 | $19.37 | $19.45 | $19.10 | 60,037 |
2020-08-07 | $19.22 | $19.49 | $19.20 | $19.35 | $19.00 | 54,173 |
2020-08-06 | $19.29 | $19.31 | $19.18 | $19.26 | $18.91 | 44,697 |
2020-08-05 | $19.75 | $19.75 | $19.10 | $19.29 | $18.94 | 72,632 |
2020-08-04 | $18.60 | $18.97 | $18.60 | $18.96 | $18.62 | 35,684 |
2020-08-03 | $18.31 | $18.60 | $18.31 | $18.60 | $18.26 | 18,272 |
2020-07-31 | $18.20 | $18.32 | $17.95 | $18.09 | $17.76 | 43,213 |
2020-07-30 | $18.05 | $18.20 | $18.00 | $18.18 | $17.85 | 54,079 |
2020-07-29 | $18.19 | $18.44 | $18.15 | $18.24 | $17.90 | 26,579 |
2020-07-28 | $18.41 | $18.41 | $18.17 | $18.17 | $17.84 | 30,660 |
2020-07-27 | $18.22 | $18.39 | $18.14 | $18.37 | $18.04 | 17,061 |
2020-07-24 | $18.14 | $18.14 | $17.80 | $18.03 | $17.70 | 27,794 |
2020-07-23 | $18.37 | $18.54 | $18.25 | $18.31 | $17.97 | 25,195 |
2020-07-22 | $18.42 | $18.50 | $18.33 | $18.47 | $18.13 | 29,591 |
2020-07-21 | $18.45 | $18.52 | $18.33 | $18.35 | $18.02 | 36,788 |
2020-07-20 | $17.99 | $18.23 | $17.99 | $18.23 | $17.90 | 21,275 |
2020-07-17 | $17.81 | $17.85 | $17.73 | $17.83 | $17.51 | 6,913 |
2020-07-16 | $17.74 | $17.87 | $17.69 | $17.73 | $17.41 | 14,693 |
2020-07-15 | $17.75 | $17.88 | $17.70 | $17.84 | $17.52 | 20,494 |
2020-07-14 | $17.10 | $17.53 | $17.01 | $17.52 | $17.20 | 28,178 |
2020-07-13 | $17.49 | $17.74 | $17.20 | $17.20 | $16.89 | 27,055 |
2020-07-10 | $17.23 | $17.32 | $17.12 | $17.32 | $17.00 | 18,808 |
2020-07-09 | $17.33 | $17.35 | $16.99 | $17.19 | $16.88 | 13,608 |
2020-07-08 | $17.10 | $17.31 | $17.10 | $17.28 | $16.97 | 32,109 |
2020-07-07 | $17.03 | $17.10 | $16.93 | $16.97 | $16.66 | 11,175 |
2020-07-06 | $16.88 | $16.98 | $16.86 | $16.98 | $16.67 | 19,537 |
2020-07-02 | $16.22 | $16.45 | $16.22 | $16.29 | $15.99 | 9,045 |
2020-07-01 | $15.87 | $16.00 | $15.87 | $15.96 | $15.67 | 9,199 |
2020-06-30 | $15.36 | $15.88 | $15.36 | $15.86 | $15.57 | 5,724 |
2020-06-29 | $15.35 | $15.66 | $15.35 | $15.62 | $15.34 | 4,982 |
2020-06-26 | $15.54 | $15.54 | $15.21 | $15.21 | $14.93 | 24,400 |
2020-06-25 | $15.39 | $15.57 | $15.30 | $15.56 | $15.28 | 31,934 |
2020-06-24 | $15.61 | $15.71 | $15.42 | $15.56 | $15.28 | 23,081 |
2020-06-23 | $15.85 | $15.85 | $15.73 | $15.74 | $15.45 | 6,912 |
2020-06-22 | $15.53 | $15.60 | $15.50 | $15.57 | $15.29 | 5,835 |
2020-06-19 | $15.62 | $15.70 | $15.47 | $15.47 | $15.15 | 7,973 |
2020-06-18 | $15.53 | $15.56 | $15.49 | $15.51 | $15.19 | 5,582 |
2020-06-17 | $15.70 | $15.70 | $15.39 | $15.42 | $15.10 | 5,868 |
2020-06-16 | $15.51 | $15.66 | $15.33 | $15.45 | $15.13 | 10,544 |
2020-06-15 | $14.53 | $15.32 | $14.53 | $15.26 | $14.94 | 13,587 |
2020-06-12 | $15.02 | $15.08 | $14.88 | $15.07 | $14.76 | 4,011 |
2020-06-11 | $15.26 | $15.28 | $14.75 | $14.76 | $14.45 | 8,946 |
2020-06-10 | $15.70 | $15.85 | $15.69 | $15.73 | $15.40 | 6,529 |
2020-06-09 | $15.67 | $15.73 | $15.57 | $15.68 | $15.35 | 3,855 |
2020-06-08 | $15.67 | $15.81 | $15.63 | $15.81 | $15.48 | 15,011 |
2020-06-05 | $15.67 | $15.70 | $15.56 | $15.56 | $15.24 | 16,323 |
2020-06-04 | $15.23 | $15.34 | $15.22 | $15.29 | $14.97 | 4,694 |
2020-06-03 | $15.00 | $15.24 | $15.00 | $15.20 | $14.88 | 12,618 |
2020-06-02 | $14.89 | $14.98 | $14.83 | $14.92 | $14.61 | 6,468 |
2020-06-01 | $14.60 | $14.85 | $14.60 | $14.85 | $14.54 | 11,778 |
2020-05-29 | $14.32 | $14.48 | $14.31 | $14.48 | $14.18 | 15,432 |
2020-05-28 | $14.51 | $14.52 | $14.33 | $14.33 | $14.03 | 4,859 |
2020-05-27 | $14.41 | $14.41 | $14.14 | $14.39 | $14.09 | 17,463 |
2020-05-26 | $14.17 | $14.34 | $14.17 | $14.26 | $13.96 | 5,432 |
2020-05-22 | $13.68 | $13.71 | $13.67 | $13.70 | $13.41 | 3,877 |
2020-05-21 | $13.90 | $13.92 | $13.76 | $13.80 | $13.51 | 4,332 |
2020-05-20 | $13.98 | $14.05 | $13.89 | $13.95 | $13.66 | 13,360 |
2020-05-19 | $13.67 | $13.88 | $13.65 | $13.75 | $13.46 | 5,766 |
2020-05-18 | $13.54 | $13.76 | $13.54 | $13.76 | $13.47 | 14,330 |
2020-05-15 | $13.15 | $13.17 | $13.12 | $13.17 | $12.90 | 3,444 |
2020-05-14 | $13.04 | $13.23 | $12.82 | $13.23 | $12.95 | 19,406 |
2020-05-13 | $13.65 | $13.65 | $13.23 | $13.33 | $13.05 | 13,774 |
2020-05-12 | $13.73 | $13.89 | $13.55 | $13.55 | $13.27 | 11,654 |
2020-05-11 | $13.71 | $13.76 | $13.56 | $13.68 | $13.39 | 15,958 |
2020-05-08 | $13.53 | $13.76 | $13.53 | $13.76 | $13.47 | 18,131 |
2020-05-07 | $13.48 | $13.48 | $13.33 | $13.40 | $13.12 | 14,655 |
2020-05-06 | $13.19 | $13.30 | $13.19 | $13.25 | $12.97 | 5,691 |
2020-05-05 | $13.29 | $13.31 | $13.14 | $13.19 | $12.91 | 24,423 |
2020-05-04 | $12.86 | $13.12 | $12.81 | $13.08 | $12.81 | 12,760 |
2020-05-01 | $13.18 | $13.19 | $12.85 | $12.90 | $12.63 | 33,286 |
2020-04-30 | $13.60 | $13.62 | $13.31 | $13.39 | $13.11 | 25,973 |
2020-04-29 | $13.46 | $13.71 | $13.46 | $13.67 | $13.38 | 18,058 |
2020-04-28 | $13.21 | $13.30 | $13.14 | $13.14 | $12.87 | 21,640 |
2020-04-27 | $12.79 | $13.06 | $12.79 | $13.05 | $12.78 | 40,649 |
2020-04-24 | $12.67 | $12.78 | $12.66 | $12.73 | $12.46 | 5,365 |
2020-04-23 | $12.85 | $12.93 | $12.69 | $12.70 | $12.44 | 9,159 |
2020-04-22 | $12.60 | $12.68 | $12.56 | $12.64 | $12.38 | 8,389 |
2020-04-21 | $12.48 | $12.49 | $12.28 | $12.35 | $12.09 | 14,969 |
2020-04-20 | $12.73 | $12.90 | $12.61 | $12.66 | $12.40 | 28,669 |
2020-04-17 | $12.81 | $12.81 | $12.68 | $12.77 | $12.50 | 16,763 |
2020-04-16 | $12.48 | $12.50 | $12.36 | $12.42 | $12.16 | 30,612 |
2020-04-15 | $12.44 | $12.53 | $12.35 | $12.46 | $12.20 | 10,922 |
2020-04-14 | $12.58 | $12.95 | $12.58 | $12.89 | $12.62 | 9,089 |
2020-04-13 | $12.55 | $12.55 | $12.25 | $12.45 | $12.19 | 29,416 |
2020-04-09 | $12.40 | $12.64 | $12.40 | $12.51 | $12.25 | 9,186 |
2020-04-08 | $12.05 | $12.31 | $12.05 | $12.24 | $11.98 | 26,648 |
2020-04-07 | $12.12 | $12.40 | $11.96 | $11.97 | $11.72 | 37,137 |
2020-04-06 | $11.33 | $11.82 | $11.33 | $11.76 | $11.51 | 18,310 |
2020-04-03 | $11.14 | $11.26 | $11.03 | $11.11 | $10.88 | 24,368 |
2020-04-02 | $11.14 | $11.32 | $11.05 | $11.16 | $10.93 | 51,243 |
2020-04-01 | $11.32 | $11.44 | $11.01 | $11.08 | $10.85 | 70,740 |
2020-03-31 | $11.49 | $11.77 | $11.49 | $11.57 | $11.33 | 9,056 |
2020-03-30 | $11.35 | $11.58 | $11.35 | $11.58 | $11.34 | 21,022 |
2020-03-27 | $11.49 | $11.73 | $11.39 | $11.45 | $11.21 | 15,923 |
2020-03-26 | $11.63 | $12.10 | $11.63 | $12.05 | $11.80 | 40,107 |
2020-03-25 | $11.40 | $11.81 | $11.22 | $11.58 | $11.34 | 11,642 |
2020-03-24 | $10.89 | $11.20 | $10.87 | $11.13 | $10.90 | 44,026 |
2020-03-23 | $9.97 | $10.25 | $9.90 | $10.13 | $9.92 | 59,395 |
2020-03-20 | $10.50 | $10.81 | $10.22 | $10.23 | $9.98 | 23,820 |
2020-03-19 | $9.70 | $10.33 | $9.70 | $10.22 | $9.97 | 27,523 |
2020-03-18 | $10.12 | $10.54 | $9.81 | $10.06 | $9.82 | 51,956 |
2020-03-17 | $10.62 | $11.10 | $10.50 | $11.10 | $10.83 | 53,266 |
2020-03-16 | $10.50 | $11.03 | $10.50 | $10.55 | $10.30 | 35,903 |
2020-03-13 | $12.66 | $13.00 | $11.51 | $12.91 | $12.60 | 49,000 |
2020-03-12 | $12.27 | $12.27 | $11.55 | $11.64 | $11.36 | 43,882 |
2020-03-11 | $13.62 | $13.62 | $13.08 | $13.28 | $12.96 | 127,616 |
2020-03-10 | $14.24 | $14.24 | $13.62 | $14.04 | $13.70 | 38,266 |
2020-03-09 | $13.50 | $14.07 | $13.50 | $13.72 | $13.39 | 24,792 |
2020-03-06 | $15.12 | $15.15 | $14.90 | $14.97 | $14.61 | 16,481 |
2020-03-05 | $15.38 | $15.58 | $15.30 | $15.38 | $15.01 | 7,835 |
2020-03-04 | $15.60 | $15.74 | $15.41 | $15.70 | $15.32 | 161,673 |
2020-03-03 | $15.40 | $15.84 | $15.17 | $15.30 | $14.93 | 38,904 |
2020-03-02 | $14.81 | $15.25 | $14.78 | $15.19 | $14.82 | 65,154 |
2020-02-28 | $14.25 | $14.71 | $14.14 | $14.65 | $14.30 | 45,543 |
2020-02-27 | $15.19 | $15.25 | $14.83 | $14.83 | $14.47 | 45,697 |
2020-02-26 | $15.64 | $15.87 | $15.55 | $15.61 | $15.23 | 24,550 |
2020-02-25 | $16.20 | $16.20 | $15.62 | $15.67 | $15.29 | 30,794 |
2020-02-24 | $16.01 | $16.06 | $15.85 | $16.00 | $15.61 | 41,630 |
2020-02-21 | $16.90 | $16.90 | $16.68 | $16.74 | $16.34 | 29,446 |
2020-02-20 | $16.98 | $17.10 | $16.77 | $16.93 | $16.52 | 41,997 |
2020-02-19 | $16.66 | $16.95 | $16.64 | $16.95 | $16.54 | 18,295 |
2020-02-18 | $16.24 | $16.38 | $16.24 | $16.32 | $15.93 | 57,285 |
2020-02-14 | $16.24 | $16.28 | $16.17 | $16.23 | $15.84 | 42,734 |
2020-02-13 | $16.04 | $16.17 | $16.02 | $16.15 | $15.76 | 69,895 |
2020-02-12 | $16.00 | $16.26 | $16.00 | $16.25 | $15.86 | 115,547 |
2020-02-11 | $15.90 | $16.00 | $15.89 | $15.97 | $15.59 | 35,888 |
2020-02-10 | $15.57 | $15.64 | $15.50 | $15.64 | $15.26 | 15,907 |
2020-02-07 | $15.49 | $15.54 | $15.47 | $15.50 | $15.13 | 14,415 |
2020-02-06 | $15.62 | $15.71 | $15.59 | $15.67 | $15.29 | 13,277 |
2020-02-05 | $15.59 | $15.61 | $15.51 | $15.59 | $15.21 | 66,648 |
2020-02-04 | $15.27 | $15.51 | $15.27 | $15.47 | $15.10 | 24,493 |
2020-02-03 | $14.84 | $15.00 | $14.84 | $14.96 | $14.60 | 7,606 |
2020-01-31 | $14.89 | $14.93 | $14.71 | $14.76 | $14.40 | 28,268 |
2020-01-30 | $14.99 | $14.99 | $14.85 | $14.97 | $14.60 | 29,811 |
2020-01-29 | $15.11 | $15.15 | $15.05 | $15.08 | $14.72 | 6,626 |
2020-01-28 | $15.05 | $15.13 | $14.89 | $15.11 | $14.75 | 28,916 |
2020-01-27 | $14.97 | $14.97 | $14.62 | $14.85 | $14.49 | 44,078 |
2020-01-24 | $15.41 | $15.41 | $15.23 | $15.25 | $14.88 | 10,293 |
2020-01-23 | $15.18 | $15.30 | $15.14 | $15.30 | $14.93 | 13,736 |
2020-01-22 | $15.55 | $15.55 | $15.32 | $15.32 | $14.95 | 27,028 |
2020-01-21 | $15.48 | $15.51 | $15.37 | $15.40 | $15.03 | 31,364 |
2020-01-17 | $15.35 | $15.42 | $15.33 | $15.40 | $15.03 | 30,054 |
2020-01-16 | $15.34 | $15.35 | $15.28 | $15.33 | $14.96 | 21,893 |
2020-01-15 | $15.19 | $15.22 | $15.14 | $15.17 | $14.80 | 117,490 |
2020-01-14 | $15.04 | $15.14 | $15.04 | $15.09 | $14.73 | 28,535 |
2020-01-13 | $14.97 | $15.10 | $14.92 | $15.05 | $14.69 | 45,933 |
2020-01-10 | $14.72 | $14.72 | $14.65 | $14.68 | $14.33 | 42,690 |
2020-01-09 | $14.61 | $14.69 | $14.61 | $14.65 | $14.30 | 17,148 |
2020-01-08 | $14.48 | $14.59 | $14.48 | $14.55 | $14.20 | 32,946 |
2020-01-07 | $14.49 | $14.50 | $14.42 | $14.45 | $14.10 | 77,098 |
2020-01-06 | $14.41 | $14.44 | $14.37 | $14.43 | $14.08 | 5,642 |
2020-01-03 | $14.33 | $14.46 | $14.33 | $14.43 | $14.08 | 44,186 |
2020-01-02 | $14.44 | $14.54 | $14.42 | $14.54 | $14.19 | 19,383 |
2019-12-31 | $14.39 | $14.39 | $14.28 | $14.30 | $13.96 | 8,808 |
2019-12-30 | $14.33 | $14.33 | $14.17 | $14.24 | $13.90 | 9,594 |
2019-12-27 | $14.31 | $14.31 | $14.16 | $14.16 | $13.82 | 18,561 |
2019-12-26 | $14.16 | $14.18 | $14.12 | $14.15 | $13.81 | 2,063 |
2019-12-24 | $14.04 | $14.04 | $14.00 | $14.04 | $13.70 | 11,903 |
2019-12-23 | $14.01 | $14.04 | $13.96 | $14.03 | $13.69 | 19,472 |
2019-12-20 | $14.00 | $14.09 | $14.00 | $14.08 | $13.63 | 13,167 |
2019-12-19 | $14.07 | $14.07 | $13.96 | $13.98 | $13.53 | 5,493 |
2019-12-18 | $14.00 | $14.00 | $13.93 | $13.98 | $13.53 | 5,430 |
2019-12-17 | $14.00 | $14.01 | $13.94 | $14.00 | $13.55 | 9,740 |
2019-12-16 | $13.77 | $13.92 | $13.77 | $13.88 | $13.43 | 6,931 |
2019-12-13 | $13.70 | $13.71 | $13.65 | $13.68 | $13.24 | 4,733 |
2019-12-12 | $13.59 | $13.66 | $13.53 | $13.66 | $13.22 | 5,345 |
2019-12-11 | $13.43 | $13.51 | $13.43 | $13.51 | $13.07 | 2,786 |
2019-12-10 | $13.40 | $13.44 | $13.39 | $13.43 | $13.00 | 14,092 |
2019-12-09 | $13.43 | $13.43 | $13.39 | $13.39 | $12.96 | 12,334 |
2019-12-06 | $13.38 | $13.41 | $13.38 | $13.41 | $12.98 | 1,330 |
2019-12-05 | $13.33 | $13.34 | $13.28 | $13.29 | $12.86 | 12,233 |
2019-12-04 | $13.27 | $13.33 | $13.27 | $13.33 | $12.90 | 21,797 |
2019-12-03 | $13.10 | $13.21 | $13.08 | $13.18 | $12.76 | 20,866 |
2019-12-02 | $13.17 | $13.19 | $13.14 | $13.14 | $12.72 | 10,486 |
2019-11-29 | $13.11 | $13.18 | $13.11 | $13.18 | $12.76 | 1,526 |
2019-11-27 | $13.20 | $13.24 | $13.16 | $13.24 | $12.81 | 5,295 |
2019-11-26 | $13.14 | $13.20 | $13.12 | $13.16 | $12.74 | 14,090 |
2019-11-25 | $13.11 | $13.17 | $13.10 | $13.16 | $12.74 | 7,831 |
2019-11-22 | $12.94 | $13.02 | $12.94 | $13.00 | $12.58 | 3,168 |
2019-11-21 | $12.99 | $12.99 | $12.91 | $12.95 | $12.53 | 1,894 |
2019-11-20 | $13.07 | $13.07 | $12.96 | $13.00 | $12.58 | 3,997 |
2019-11-19 | $13.06 | $13.07 | $13.04 | $13.04 | $12.62 | 12,262 |
2019-11-18 | $13.08 | $13.11 | $13.08 | $13.08 | $12.66 | 2,195 |
2019-11-15 | $12.97 | $13.06 | $12.97 | $13.06 | $12.64 | 7,029 |
2019-11-14 | $12.90 | $12.95 | $12.88 | $12.94 | $12.52 | 1,331 |
2019-11-13 | $12.90 | $12.91 | $12.87 | $12.88 | $12.46 | 2,457 |
2019-11-12 | $12.94 | $12.94 | $12.91 | $12.91 | $12.49 | 1,826 |
2019-11-11 | $12.83 | $12.91 | $12.83 | $12.88 | $12.46 | 16,751 |
2019-11-08 | $12.83 | $12.90 | $12.81 | $12.84 | $12.43 | 8,405 |
2019-11-07 | $12.82 | $12.84 | $12.81 | $12.81 | $12.40 | 1,403 |
2019-11-06 | $12.80 | $12.86 | $12.77 | $12.79 | $12.38 | 2,992 |
2019-11-05 | $12.80 | $12.80 | $12.74 | $12.80 | $12.39 | 10,610 |
2019-11-04 | $12.80 | $12.80 | $12.73 | $12.73 | $12.32 | 4,439 |
2019-11-01 | $12.70 | $12.70 | $12.65 | $12.68 | $12.27 | 5,288 |
2019-10-31 | $12.61 | $12.61 | $12.53 | $12.56 | $12.16 | 5,365 |
2019-10-30 | $12.59 | $12.62 | $12.55 | $12.62 | $12.21 | 1,289 |
2019-10-29 | $12.65 | $12.68 | $12.63 | $12.63 | $12.22 | 1,133 |
2019-10-28 | $12.64 | $12.67 | $12.64 | $12.66 | $12.25 | 2,214 |
2019-10-25 | $12.51 | $12.56 | $12.49 | $12.56 | $12.16 | 3,781 |
2019-10-24 | $12.57 | $12.59 | $12.54 | $12.57 | $12.16 | 6,416 |
2019-10-23 | $12.53 | $12.53 | $12.51 | $12.51 | $12.11 | 361 |
2019-10-22 | $12.51 | $12.51 | $12.45 | $12.46 | $12.06 | 8,364 |
2019-10-21 | $12.45 | $12.51 | $12.45 | $12.51 | $12.11 | 3,029 |
2019-10-18 | $12.40 | $12.46 | $12.40 | $12.46 | $12.06 | 3,459 |
2019-10-17 | $12.43 | $12.43 | $12.37 | $12.40 | $12.00 | 9,873 |
2019-10-16 | $12.37 | $12.37 | $12.34 | $12.35 | $11.95 | 2,739 |
2019-10-15 | $12.25 | $12.36 | $12.25 | $12.35 | $11.95 | 3,023 |
2019-10-14 | $12.26 | $12.28 | $12.21 | $12.24 | $11.85 | 10,962 |
2019-10-11 | $12.23 | $12.32 | $12.23 | $12.32 | $11.92 | 345 |
2019-10-10 | $12.16 | $12.24 | $12.16 | $12.20 | $11.81 | 11,064 |
2019-10-09 | $12.11 | $12.12 | $12.06 | $12.09 | $11.70 | 5,001 |
2019-10-08 | $12.08 | $12.12 | $12.03 | $12.03 | $11.64 | 10,186 |
2019-10-07 | $12.05 | $12.18 | $12.05 | $12.11 | $11.72 | 2,855 |
2019-10-04 | $12.12 | $12.19 | $12.12 | $12.19 | $11.80 | 5,111 |
2019-10-03 | $11.95 | $11.99 | $11.95 | $11.99 | $11.60 | 1,151 |
2019-10-02 | $12.01 | $12.01 | $11.88 | $11.92 | $11.54 | 3,758 |
2019-10-01 | $12.20 | $12.20 | $12.02 | $12.04 | $11.65 | 2,770 |
2019-09-30 | $12.23 | $12.23 | $12.15 | $12.17 | $11.78 | 5,029 |
2019-09-27 | $12.25 | $12.25 | $12.12 | $12.13 | $11.74 | 2,319 |
2019-09-26 | $12.35 | $12.35 | $12.27 | $12.28 | $11.88 | 8,568 |
2019-09-25 | $12.35 | $12.36 | $12.28 | $12.36 | $11.96 | 12,301 |
2019-09-24 | $12.51 | $12.51 | $12.42 | $12.43 | $12.03 | 2,887 |
2019-09-23 | $12.57 | $12.60 | $12.50 | $12.59 | $12.18 | 3,435 |
2019-09-20 | $12.64 | $12.65 | $12.64 | $12.65 | $12.17 | 1,721 |
2019-09-19 | $12.69 | $12.72 | $12.67 | $12.67 | $12.19 | 8,866 |
2019-09-18 | $12.58 | $12.62 | $12.49 | $12.62 | $12.14 | 7,225 |
2019-09-17 | $12.49 | $12.59 | $12.49 | $12.59 | $12.12 | 1,602 |
2019-09-16 | $12.50 | $12.53 | $12.50 | $12.53 | $12.06 | 2,008 |
2019-09-13 | $12.48 | $12.50 | $12.48 | $12.49 | $12.02 | 3,308 |
2019-09-12 | $12.40 | $12.46 | $12.40 | $12.44 | $11.97 | 1,471 |
2019-09-11 | $12.25 | $12.38 | $12.25 | $12.38 | $11.91 | 5,276 |
2019-09-10 | $12.20 | $12.29 | $12.17 | $12.26 | $11.80 | 4,278 |
2019-09-09 | $12.25 | $12.30 | $12.23 | $12.26 | $11.80 | 14,046 |
2019-09-06 | $12.26 | $12.26 | $12.26 | $12.26 | $11.80 | 1,330 |
2019-09-05 | $12.23 | $12.30 | $12.23 | $12.28 | $11.82 | 4,053 |
2019-09-04 | $12.09 | $12.20 | $12.09 | $12.20 | $11.74 | 2,950 |
2019-09-03 | $12.01 | $12.08 | $12.01 | $12.07 | $11.62 | 1,126 |
2019-08-30 | $12.15 | $12.15 | $12.04 | $12.08 | $11.62 | 4,325 |
2019-08-29 | $12.00 | $12.07 | $12.00 | $12.06 | $11.61 | 4,623 |
2019-08-28 | $11.90 | $12.02 | $11.90 | $11.97 | $11.52 | 9,603 |
2019-08-27 | $11.97 | $12.01 | $11.92 | $11.95 | $11.50 | 5,612 |
2019-08-26 | $11.99 | $11.99 | $11.88 | $11.95 | $11.50 | 3,303 |
2019-08-23 | $11.99 | $12.07 | $11.84 | $11.84 | $11.39 | 2,933 |
2019-08-22 | $12.15 | $12.15 | $12.10 | $12.11 | $11.65 | 5,972 |
2019-08-21 | $12.17 | $12.20 | $12.16 | $12.19 | $11.73 | 3,223 |
2019-08-20 | $12.12 | $12.13 | $12.10 | $12.11 | $11.65 | 4,053 |
2019-08-19 | $12.00 | $12.10 | $12.00 | $12.07 | $11.62 | 6,859 |
2019-08-16 | $11.96 | $11.96 | $11.92 | $11.92 | $11.47 | 1,661 |
2019-08-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.34 | 515 |
2019-08-14 | $12.00 | $12.00 | $11.77 | $11.81 | $11.36 | 3,474 |
2019-08-13 | $12.04 | $12.21 | $12.04 | $12.14 | $11.68 | 12,251 |
2019-08-12 | $12.30 | $12.30 | $12.13 | $12.18 | $11.72 | 6,431 |
2019-08-09 | $12.44 | $12.44 | $12.25 | $12.32 | $11.86 | 6,390 |
2019-08-08 | $12.32 | $12.47 | $12.31 | $12.44 | $11.97 | 10,827 |
2019-08-07 | $12.21 | $12.29 | $12.07 | $12.27 | $11.81 | 4,599 |
2019-08-06 | $12.19 | $12.21 | $12.10 | $12.15 | $11.69 | 14,525 |
2019-08-05 | $12.23 | $12.23 | $11.96 | $12.00 | $11.55 | 3,403 |
2019-08-02 | $12.53 | $12.53 | $12.40 | $12.44 | $11.97 | 1,796 |
2019-08-01 | $12.47 | $12.51 | $12.45 | $12.45 | $11.98 | 2,821 |
2019-07-31 | $12.54 | $12.60 | $12.48 | $12.48 | $12.01 | 10,084 |
2019-07-30 | $12.45 | $12.46 | $12.43 | $12.46 | $11.99 | 1,219 |
2019-07-29 | $12.54 | $12.55 | $12.50 | $12.55 | $12.08 | 2,958 |
2019-07-26 | $12.54 | $12.54 | $12.50 | $12.54 | $12.07 | 650 |
2019-07-25 | $12.54 | $12.57 | $12.48 | $12.50 | $12.03 | 5,708 |
2019-07-24 | $12.67 | $12.68 | $12.55 | $12.67 | $12.19 | 10,511 |
2019-07-23 | $12.57 | $12.62 | $12.55 | $12.62 | $12.14 | 1,163 |
2019-07-22 | $12.61 | $12.63 | $12.57 | $12.61 | $12.13 | 2,821 |
2019-07-19 | $12.58 | $12.67 | $12.58 | $12.63 | $12.15 | 11,129 |
2019-07-18 | $12.49 | $12.61 | $12.49 | $12.61 | $12.13 | 1,085 |
2019-07-17 | $12.60 | $12.62 | $12.58 | $12.60 | $12.13 | 3,051 |
2019-07-16 | $12.67 | $12.67 | $12.62 | $12.63 | $12.15 | 3,768 |
2019-07-15 | $12.65 | $12.65 | $12.62 | $12.64 | $12.16 | 3,161 |
2019-07-12 | $12.63 | $12.67 | $12.63 | $12.67 | $12.19 | 2,619 |
2019-07-11 | $12.68 | $12.71 | $12.60 | $12.65 | $12.17 | 1,671 |
2019-07-10 | $12.66 | $12.74 | $12.66 | $12.71 | $12.23 | 4,111 |
2019-07-09 | $12.64 | $12.64 | $12.57 | $12.61 | $12.13 | 8,231 |
2019-07-08 | $12.65 | $12.65 | $12.61 | $12.65 | $12.17 | 1,818 |
2019-07-05 | $12.74 | $12.74 | $12.62 | $12.70 | $12.22 | 4,708 |
2019-07-03 | $12.75 | $12.78 | $12.75 | $12.77 | $12.29 | 2,324 |
2019-07-02 | $12.71 | $12.71 | $12.62 | $12.69 | $12.21 | 2,446 |
2019-07-01 | $12.67 | $12.72 | $12.63 | $12.65 | $12.17 | 16,494 |
2019-06-28 | $12.65 | $12.65 | $12.54 | $12.55 | $12.08 | 7,411 |
2019-06-27 | $12.41 | $12.54 | $12.41 | $12.52 | $12.05 | 6,501 |
2019-06-26 | $12.45 | $12.47 | $12.38 | $12.40 | $11.93 | 4,599 |
2019-06-25 | $12.54 | $12.54 | $12.35 | $12.35 | $11.88 | 30,297 |
2019-06-24 | $12.48 | $12.48 | $12.47 | $12.47 | $12.00 | 1,991 |
2019-06-21 | $12.58 | $12.58 | $12.54 | $12.54 | $12.01 | 1,640 |
2019-06-20 | $12.58 | $12.63 | $12.54 | $12.58 | $12.05 | 6,521 |
2019-06-19 | $12.35 | $12.47 | $12.33 | $12.45 | $11.92 | 4,079 |
2019-06-18 | $12.33 | $12.39 | $12.33 | $12.36 | $11.84 | 934 |
2019-06-17 | $12.21 | $12.21 | $12.15 | $12.17 | $11.66 | 6,112 |
2019-06-14 | $12.19 | $12.19 | $12.19 | $12.19 | $11.68 | 348 |
2019-06-13 | $12.18 | $12.29 | $12.18 | $12.27 | $11.75 | 3,239 |
2019-06-12 | $12.22 | $12.22 | $12.16 | $12.16 | $11.65 | 2,059 |
2019-06-11 | $12.23 | $12.29 | $12.23 | $12.27 | $11.75 | 7,756 |
2019-06-10 | $12.15 | $12.24 | $12.15 | $12.21 | $11.69 | 7,583 |
2019-06-07 | $12.14 | $12.16 | $12.14 | $12.15 | $11.64 | 9,962 |
2019-06-06 | $11.96 | $12.00 | $11.92 | $12.00 | $11.50 | 3,179 |
2019-06-05 | $12.03 | $12.04 | $12.02 | $12.04 | $11.53 | 952 |
2019-06-04 | $11.89 | $12.01 | $11.85 | $12.01 | $11.50 | 4,908 |
2019-06-03 | $11.85 | $11.87 | $11.83 | $11.85 | $11.35 | 4,653 |
2019-05-31 | $11.70 | $11.78 | $11.70 | $11.76 | $11.27 | 3,188 |
2019-05-30 | $11.84 | $11.87 | $11.81 | $11.84 | $11.34 | 5,996 |
2019-05-29 | $11.87 | $11.87 | $11.75 | $11.80 | $11.30 | 4,957 |
2019-05-28 | $11.95 | $11.95 | $11.91 | $11.91 | $11.41 | 5,104 |
2019-05-24 | $11.83 | $11.90 | $11.83 | $11.90 | $11.40 | 2,262 |
2019-05-23 | $11.87 | $11.87 | $11.71 | $11.77 | $11.27 | 4,059 |
2019-05-22 | $12.04 | $12.04 | $11.95 | $11.98 | $11.48 | 6,031 |
2019-05-21 | $11.85 | $12.01 | $11.85 | $12.00 | $11.50 | 4,548 |
2019-05-20 | $11.79 | $11.83 | $11.76 | $11.80 | $11.30 | 2,546 |
2019-05-17 | $11.95 | $12.03 | $11.95 | $11.97 | $11.47 | 1,123 |
2019-05-16 | $12.04 | $12.17 | $12.04 | $12.13 | $11.62 | 2,899 |
2019-05-15 | $11.88 | $12.11 | $11.88 | $12.06 | $11.55 | 4,271 |
2019-05-14 | $11.92 | $11.98 | $11.92 | $11.93 | $11.43 | 2,982 |
2019-05-13 | $11.97 | $11.97 | $11.79 | $11.82 | $11.32 | 3,539 |
2019-05-10 | $12.16 | $12.19 | $12.11 | $12.19 | $11.68 | 2,941 |
2019-05-09 | $12.02 | $12.16 | $12.01 | $12.11 | $11.60 | 6,750 |
2019-05-08 | $12.36 | $12.36 | $12.25 | $12.25 | $11.73 | 6,265 |
2019-05-07 | $12.29 | $12.31 | $12.26 | $12.31 | $11.79 | 649 |
2019-05-06 | $12.19 | $12.30 | $12.19 | $12.24 | $11.73 | 8,350 |
2019-05-03 | $12.35 | $12.47 | $12.35 | $12.47 | $11.95 | 3,375 |
2019-05-02 | $12.26 | $12.33 | $12.26 | $12.29 | $11.77 | 6,203 |
2019-05-01 | $12.40 | $12.44 | $12.37 | $12.37 | $11.85 | 783 |
2019-04-30 | $12.40 | $12.42 | $12.38 | $12.42 | $11.90 | 4,628 |
2019-04-29 | $12.42 | $12.42 | $12.41 | $12.41 | $11.89 | 765 |
2019-04-26 | $12.38 | $12.40 | $12.38 | $12.40 | $11.88 | 344 |
2019-04-25 | $12.43 | $12.43 | $12.35 | $12.39 | $11.87 | 3,392 |
2019-04-24 | $12.44 | $12.51 | $12.43 | $12.46 | $11.94 | 3,589 |
2019-04-23 | $12.50 | $12.52 | $12.44 | $12.52 | $11.99 | 1,143 |
2019-04-22 | $12.52 | $12.52 | $12.45 | $12.48 | $11.95 | 5,613 |
2019-04-18 | $12.50 | $12.52 | $12.49 | $12.49 | $11.96 | 3,469 |
2019-04-17 | $12.50 | $12.57 | $12.50 | $12.54 | $12.01 | 11,297 |
2019-04-16 | $12.46 | $12.49 | $12.46 | $12.46 | $11.94 | 3,425 |
2019-04-15 | $12.40 | $12.42 | $12.40 | $12.42 | $11.90 | 1,716 |
2019-04-12 | $12.37 | $12.39 | $12.37 | $12.39 | $11.87 | 5,049 |
2019-04-11 | $12.43 | $12.43 | $12.33 | $12.35 | $11.83 | 1,570 |
2019-04-10 | $12.46 | $12.47 | $12.39 | $12.47 | $11.95 | 5,091 |
2019-04-09 | $12.38 | $12.42 | $12.36 | $12.36 | $11.84 | 6,872 |
2019-04-08 | $12.37 | $12.43 | $12.37 | $12.43 | $11.91 | 4,103 |
2019-04-05 | $12.38 | $12.40 | $12.36 | $12.40 | $11.88 | 4,528 |
2019-04-04 | $12.34 | $12.34 | $12.26 | $12.32 | $11.80 | 9,584 |
2019-04-03 | $12.25 | $12.35 | $12.25 | $12.31 | $11.79 | 2,677 |
2019-04-02 | $12.15 | $12.19 | $12.15 | $12.19 | $11.68 | 2,368 |
2019-04-01 | $12.02 | $12.12 | $12.02 | $12.12 | $11.61 | 2,615 |
2019-03-29 | $11.95 | $11.97 | $11.95 | $11.97 | $11.47 | 3,019 |
2019-03-28 | $11.94 | $11.94 | $11.86 | $11.90 | $11.40 | 5,893 |
2019-03-27 | $11.91 | $11.93 | $11.84 | $11.91 | $11.41 | 2,955 |
2019-03-26 | $11.83 | $11.93 | $11.83 | $11.86 | $11.36 | 5,389 |
2019-03-25 | $11.91 | $11.91 | $11.86 | $11.88 | $11.38 | 2,361 |
2019-03-22 | $12.03 | $12.03 | $11.95 | $11.95 | $11.45 | 3,181 |
2019-03-21 | $12.24 | $12.28 | $12.21 | $12.24 | $11.73 | 5,447 |
2019-03-20 | $12.28 | $12.31 | $12.18 | $12.26 | $11.74 | 3,513 |
2019-03-19 | $12.22 | $12.27 | $12.21 | $12.22 | $11.70 | 6,174 |
2019-03-18 | $12.24 | $12.24 | $12.20 | $12.23 | $11.72 | 3,643 |
2019-03-15 | $12.16 | $12.23 | $12.16 | $12.17 | $11.64 | 15,234 |
2019-03-14 | $12.19 | $12.19 | $12.17 | $12.18 | $11.65 | 2,290 |
2019-03-13 | $12.25 | $12.25 | $12.20 | $12.24 | $11.71 | 1,444 |
2019-03-12 | $12.17 | $12.19 | $12.13 | $12.17 | $11.64 | 6,310 |
2019-03-11 | $11.97 | $12.11 | $11.97 | $12.11 | $11.59 | 5,036 |
2019-03-08 | $11.78 | $11.89 | $11.78 | $11.89 | $11.38 | 3,448 |
2019-03-07 | $12.17 | $12.17 | $11.99 | $12.00 | $11.48 | 6,966 |
2019-03-06 | $12.32 | $12.32 | $12.20 | $12.20 | $11.67 | 4,955 |
2019-03-05 | $12.35 | $12.43 | $12.35 | $12.42 | $11.88 | 2,942 |
2019-03-04 | $12.41 | $12.45 | $12.30 | $12.36 | $11.82 | 4,945 |
2019-03-01 | $12.37 | $12.38 | $12.34 | $12.36 | $11.82 | 10,320 |
2019-02-28 | $12.32 | $12.38 | $12.32 | $12.35 | $11.82 | 26,084 |
2019-02-27 | $12.38 | $12.42 | $12.38 | $12.42 | $11.88 | 5,678 |
2019-02-26 | $12.46 | $12.48 | $12.40 | $12.47 | $11.93 | 8,526 |
2019-02-25 | $12.50 | $12.52 | $12.43 | $12.44 | $11.90 | 5,037 |
2019-02-22 | $12.20 | $12.36 | $12.20 | $12.36 | $11.83 | 3,718 |
2019-02-21 | $12.15 | $12.18 | $12.13 | $12.16 | $11.63 | 2,763 |
2019-02-20 | $12.05 | $12.14 | $12.05 | $12.12 | $11.60 | 2,834 |
2019-02-19 | $11.91 | $12.08 | $11.91 | $12.07 | $11.54 | 42,425 |
2019-02-15 | $12.00 | $12.00 | $11.94 | $11.94 | $11.42 | 4,488 |
2019-02-14 | $11.79 | $11.99 | $11.79 | $11.95 | $11.43 | 9,507 |
2019-02-13 | $11.85 | $11.92 | $11.85 | $11.90 | $11.38 | 1,228 |
2019-02-12 | $11.80 | $11.81 | $11.78 | $11.80 | $11.29 | 6,008 |
2019-02-11 | $11.62 | $11.66 | $11.62 | $11.66 | $11.16 | 1,404 |
2019-02-08 | $11.61 | $11.67 | $11.61 | $11.67 | $11.16 | 4,274 |
2019-02-07 | $11.86 | $11.86 | $11.68 | $11.74 | $11.23 | 14,089 |
2019-02-06 | $11.84 | $11.93 | $11.84 | $11.86 | $11.35 | 3,964 |
2019-02-05 | $11.85 | $11.85 | $11.84 | $11.84 | $11.33 | 7,006 |
2019-02-04 | $11.79 | $11.81 | $11.76 | $11.79 | $11.28 | 13,405 |
2019-02-01 | $11.71 | $11.77 | $11.67 | $11.69 | $11.18 | 14,127 |
2019-01-31 | $11.60 | $11.72 | $11.60 | $11.71 | $11.20 | 8,546 |
2019-01-30 | $11.50 | $11.59 | $11.50 | $11.58 | $11.08 | 3,134 |
2019-01-29 | $11.42 | $11.48 | $11.42 | $11.46 | $10.96 | 3,630 |
2019-01-28 | $11.32 | $11.43 | $11.32 | $11.41 | $10.92 | 9,574 |
2019-01-25 | $11.41 | $11.53 | $10.99 | $11.46 | $10.96 | 11,554 |
2019-01-24 | $11.15 | $11.32 | $11.15 | $11.31 | $10.82 | 1,614 |
2019-01-23 | $11.10 | $11.21 | $10.98 | $11.07 | $10.59 | 11,478 |
2019-01-22 | $11.08 | $11.18 | $10.99 | $11.00 | $10.52 | 8,271 |
2019-01-18 | $11.07 | $11.14 | $11.07 | $11.14 | $10.66 | 485 |
2019-01-17 | $10.98 | $11.19 | $10.94 | $11.13 | $10.65 | 9,061 |
2019-01-16 | $11.01 | $11.11 | $10.98 | $11.03 | $10.55 | 6,274 |
2019-01-15 | $11.02 | $11.02 | $10.92 | $10.98 | $10.50 | 8,052 |
2019-01-14 | $10.95 | $11.10 | $10.92 | $11.03 | $10.55 | 5,200 |
2019-01-11 | $11.03 | $11.03 | $11.00 | $11.03 | $10.55 | 10,443 |
2019-01-10 | $11.00 | $11.00 | $10.91 | $11.00 | $10.52 | 19,722 |
2019-01-09 | $10.86 | $11.00 | $10.84 | $10.97 | $10.50 | 5,686 |
2019-01-08 | $10.57 | $10.72 | $10.40 | $10.70 | $10.24 | 25,995 |
2019-01-07 | $10.42 | $10.80 | $10.42 | $10.68 | $10.22 | 9,808 |
2019-01-04 | $10.34 | $10.55 | $10.34 | $10.53 | $10.07 | 5,992 |
2019-01-03 | $10.10 | $10.53 | $10.10 | $10.36 | $9.91 | 5,011 |
2019-01-02 | $10.24 | $10.70 | $10.15 | $10.34 | $9.89 | 15,268 |
2018-12-31 | $10.55 | $10.91 | $10.26 | $10.42 | $9.97 | 61,990 |
2018-12-28 | $10.46 | $10.50 | $10.01 | $10.26 | $9.81 | 35,510 |
2018-12-27 | $10.28 | $10.94 | $10.00 | $10.22 | $9.78 | 53,255 |
2018-12-26 | $9.98 | $10.25 | $9.75 | $9.75 | $9.33 | 23,056 |
2018-12-24 | $10.05 | $10.55 | $10.01 | $10.02 | $9.59 | 6,078 |
2018-12-21 | $10.38 | $10.58 | $10.27 | $10.42 | $9.87 | 26,023 |
2018-12-20 | $10.35 | $10.78 | $10.33 | $10.63 | $10.07 | 18,395 |
2018-12-19 | $10.71 | $10.90 | $10.61 | $10.61 | $10.05 | 118,259 |
2018-12-18 | $10.77 | $11.10 | $10.70 | $10.90 | $10.33 | 15,028 |
2018-12-17 | $10.88 | $10.97 | $10.79 | $10.96 | $10.38 | 4,120 |
2018-12-14 | $11.08 | $11.28 | $10.79 | $11.05 | $10.47 | 7,236 |
2018-12-13 | $11.00 | $11.25 | $10.79 | $11.02 | $10.44 | 10,933 |
2018-12-12 | $11.27 | $11.34 | $10.89 | $10.98 | $10.40 | 16,647 |
2018-12-11 | $10.91 | $11.21 | $10.91 | $11.12 | $10.54 | 11,904 |
2018-12-10 | $11.12 | $11.29 | $10.99 | $11.10 | $10.52 | 14,566 |
2018-12-07 | $11.28 | $11.39 | $11.16 | $11.29 | $10.70 | 5,748 |
2018-12-06 | $11.11 | $11.39 | $11.00 | $11.28 | $10.69 | 7,090 |
2018-12-04 | $11.71 | $11.71 | $11.40 | $11.42 | $10.82 | 10,033 |
2018-12-03 | $11.70 | $11.77 | $11.58 | $11.69 | $11.08 | 3,522 |
2018-11-30 | $11.29 | $11.60 | $11.29 | $11.57 | $10.96 | 3,827 |
2018-11-29 | $11.60 | $11.76 | $11.30 | $11.30 | $10.71 | 4,226 |
2018-11-28 | $11.40 | $11.60 | $11.40 | $11.60 | $10.99 | 15,478 |
2018-11-27 | $11.22 | $11.39 | $11.02 | $11.39 | $10.79 | 5,515 |
2018-11-26 | $11.10 | $11.23 | $10.81 | $10.81 | $10.24 | 3,305 |
2018-11-23 | $11.19 | $11.19 | $11.19 | $11.19 | $10.61 | 456 |
2018-11-21 | $11.17 | $11.18 | $10.79 | $11.16 | $10.57 | 8,860 |
2018-11-20 | $10.97 | $11.15 | $10.97 | $11.04 | $10.46 | 1,555 |
2018-11-19 | $11.22 | $11.22 | $11.06 | $11.16 | $10.57 | 21,069 |
2018-11-16 | $11.33 | $11.33 | $11.03 | $11.03 | $10.45 | 811 |
2018-11-15 | $11.10 | $11.25 | $11.06 | $11.25 | $10.66 | 2,837 |
2018-11-14 | $11.14 | $11.43 | $11.14 | $11.43 | $10.83 | 954 |
2018-11-13 | $11.16 | $11.33 | $11.15 | $11.22 | $10.63 | 6,020 |
2018-11-12 | $11.14 | $11.36 | $11.08 | $11.33 | $10.74 | 1,959 |
2018-11-09 | $11.40 | $11.40 | $11.25 | $11.25 | $10.66 | 5,664 |
2018-11-08 | $11.42 | $11.59 | $11.35 | $11.59 | $10.98 | 3,496 |
2018-11-07 | $11.51 | $11.54 | $11.44 | $11.48 | $10.88 | 1,880 |
2018-11-06 | $11.41 | $11.41 | $11.28 | $11.37 | $10.77 | 2,606 |
2018-11-05 | $11.28 | $11.34 | $11.15 | $11.30 | $10.71 | 7,249 |
2018-11-02 | $11.28 | $11.28 | $11.11 | $11.15 | $10.56 | 7,283 |
2018-11-01 | $11.05 | $11.17 | $11.04 | $11.17 | $10.58 | 2,904 |
2018-10-31 | $10.74 | $10.99 | $10.74 | $10.93 | $10.36 | 9,566 |
2018-10-30 | $10.44 | $10.74 | $10.44 | $10.74 | $10.18 | 9,023 |
2018-10-29 | $10.71 | $10.74 | $10.50 | $10.50 | $9.95 | 14,450 |
2018-10-26 | $10.69 | $10.74 | $10.50 | $10.65 | $10.09 | 18,633 |
2018-10-25 | $10.60 | $10.81 | $10.52 | $10.80 | $10.23 | 5,930 |
2018-10-24 | $10.92 | $10.92 | $10.60 | $10.60 | $10.04 | 5,839 |
2018-10-23 | $10.77 | $10.90 | $10.75 | $10.89 | $10.32 | 22,718 |
2018-10-22 | $11.08 | $11.10 | $11.00 | $11.03 | $10.45 | 10,200 |
2018-10-19 | $11.15 | $11.15 | $11.00 | $11.01 | $10.43 | 6,143 |
2018-10-18 | $11.22 | $11.22 | $11.04 | $11.13 | $10.55 | 7,025 |
2018-10-17 | $11.28 | $11.28 | $11.21 | $11.21 | $10.62 | 4,599 |
2018-10-16 | $10.88 | $11.29 | $10.88 | $11.29 | $10.70 | 7,330 |
2018-10-15 | $10.98 | $11.01 | $10.94 | $11.01 | $10.43 | 7,317 |
2018-10-12 | $10.98 | $10.99 | $10.84 | $10.98 | $10.40 | 7,809 |
2018-10-11 | $10.94 | $10.94 | $10.70 | $10.84 | $10.27 | 19,061 |
2018-10-10 | $11.22 | $11.22 | $10.90 | $10.93 | $10.36 | 7,611 |
2018-10-09 | $11.22 | $11.34 | $11.22 | $11.30 | $10.71 | 4,498 |
2018-10-08 | $11.36 | $11.36 | $11.22 | $11.30 | $10.71 | 10,231 |
2018-10-05 | $11.55 | $11.65 | $11.31 | $11.35 | $10.75 | 10,313 |
2018-10-04 | $11.65 | $11.65 | $11.55 | $11.55 | $10.94 | 6,045 |
2018-10-03 | $11.95 | $11.95 | $11.80 | $11.80 | $11.18 | 2,425 |
2018-10-02 | $11.90 | $12.02 | $11.90 | $11.90 | $11.28 | 10,305 |
2018-10-01 | $11.98 | $12.04 | $11.88 | $11.90 | $11.28 | 4,021 |
2018-09-28 | $11.96 | $11.98 | $11.86 | $11.98 | $11.35 | 2,061 |
2018-09-27 | $11.96 | $12.06 | $11.95 | $11.95 | $11.32 | 3,252 |
2018-09-26 | $12.08 | $12.21 | $11.98 | $11.98 | $11.35 | 6,093 |
2018-09-25 | $12.25 | $12.27 | $12.06 | $12.12 | $11.48 | 7,390 |
2018-09-24 | $12.34 | $12.34 | $12.13 | $12.13 | $11.49 | 3,382 |
2018-09-21 | $12.33 | $12.33 | $12.16 | $12.16 | $11.48 | 989 |
2018-09-20 | $12.08 | $12.18 | $12.07 | $12.10 | $11.42 | 14,028 |
2018-09-19 | $11.98 | $12.05 | $11.98 | $12.05 | $11.37 | 4,748 |
2018-09-18 | $11.88 | $11.98 | $11.88 | $11.98 | $11.31 | 3,580 |
2018-09-17 | $11.84 | $11.96 | $11.81 | $11.90 | $11.23 | 4,504 |
2018-09-14 | $11.81 | $11.86 | $11.76 | $11.81 | $11.15 | 8,164 |
2018-09-13 | $11.84 | $11.84 | $11.71 | $11.81 | $11.15 | 8,112 |
2018-09-12 | $11.65 | $11.74 | $11.65 | $11.70 | $11.04 | 6,661 |
2018-09-11 | $11.64 | $11.70 | $11.64 | $11.70 | $11.04 | 7,982 |
2018-09-10 | $11.76 | $11.83 | $11.70 | $11.70 | $11.04 | 1,739 |
2018-09-07 | $11.72 | $11.76 | $11.65 | $11.70 | $11.04 | 2,150 |
2018-09-06 | $11.81 | $11.96 | $11.76 | $11.91 | $11.24 | 8,048 |
2018-09-05 | $11.85 | $11.85 | $11.80 | $11.82 | $11.16 | 2,668 |
2018-09-04 | $11.86 | $11.93 | $11.78 | $11.90 | $11.23 | 15,915 |
2018-08-31 | $11.94 | $12.03 | $11.93 | $11.96 | $11.29 | 1,868 |
2018-08-30 | $11.94 | $11.98 | $11.92 | $11.93 | $11.26 | 7,673 |
2018-08-29 | $11.98 | $12.09 | $11.98 | $12.04 | $11.36 | 2,717 |
2018-08-28 | $12.03 | $12.04 | $12.03 | $12.04 | $11.36 | 427 |
2018-08-27 | $12.06 | $12.06 | $11.88 | $11.92 | $11.25 | 5,300 |
2018-08-24 | $11.92 | $11.98 | $11.86 | $11.98 | $11.31 | 4,048 |
2018-08-23 | $11.75 | $11.88 | $11.75 | $11.88 | $11.21 | 2,447 |
2018-08-22 | $11.79 | $11.95 | $11.79 | $11.79 | $11.13 | 851 |
2018-08-21 | $11.93 | $12.00 | $11.76 | $11.85 | $11.19 | 15,575 |
2018-08-20 | $11.52 | $11.77 | $11.52 | $11.61 | $10.96 | 8,473 |
2018-08-17 | $11.59 | $11.67 | $11.52 | $11.63 | $10.98 | 10,907 |
2018-08-16 | $11.59 | $11.59 | $11.58 | $11.58 | $10.93 | 1,312 |
2018-08-15 | $11.54 | $11.71 | $11.41 | $11.71 | $11.05 | 4,932 |
2018-08-14 | $11.67 | $11.84 | $11.67 | $11.67 | $11.02 | 10,855 |
2018-08-13 | $11.82 | $11.93 | $11.69 | $11.75 | $11.09 | 28,154 |
2018-08-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.28 | 202 |
2018-08-09 | $12.00 | $12.03 | $11.78 | $12.00 | $11.33 | 4,730 |
2018-08-08 | $12.02 | $12.03 | $11.85 | $12.03 | $11.36 | 8,808 |
2018-08-07 | $11.78 | $12.03 | $11.78 | $12.03 | $11.36 | 13,909 |
2018-08-06 | $11.78 | $11.93 | $11.78 | $11.86 | $11.19 | 4,038 |
2018-08-03 | $11.94 | $12.00 | $11.86 | $11.96 | $11.29 | 5,362 |
2018-08-02 | $11.94 | $12.08 | $11.94 | $12.08 | $11.40 | 1,463 |
2018-08-01 | $12.08 | $12.28 | $12.08 | $12.15 | $11.47 | 1,997 |
2018-07-31 | $12.10 | $12.10 | $12.07 | $12.07 | $11.39 | 1,783 |
2018-07-30 | $12.06 | $12.16 | $12.02 | $12.08 | $11.40 | 8,780 |
2018-07-27 | $12.06 | $12.15 | $11.88 | $12.15 | $11.47 | 5,195 |
2018-07-26 | $12.13 | $12.13 | $11.70 | $12.12 | $11.44 | 13,107 |
2018-07-25 | $11.95 | $12.33 | $11.91 | $11.91 | $11.24 | 6,973 |
2018-07-24 | $11.99 | $12.07 | $11.86 | $12.00 | $11.33 | 13,750 |
2018-07-23 | $11.80 | $11.89 | $11.80 | $11.80 | $11.14 | 7,972 |
2018-07-20 | $11.97 | $11.98 | $11.94 | $11.95 | $11.28 | 1,562 |
2018-07-19 | $11.85 | $11.99 | $11.85 | $11.95 | $11.28 | 10,460 |
2018-07-18 | $11.92 | $11.98 | $11.80 | $11.98 | $11.31 | 22,883 |
2018-07-17 | $11.88 | $12.15 | $11.83 | $11.87 | $11.20 | 8,374 |
2018-07-16 | $11.93 | $11.99 | $11.69 | $11.98 | $11.31 | 6,836 |
2018-07-13 | $11.88 | $11.98 | $11.71 | $11.88 | $11.21 | 3,587 |
2018-07-12 | $11.95 | $12.04 | $11.94 | $12.00 | $11.33 | 6,189 |
2018-07-11 | $11.91 | $11.99 | $11.87 | $11.87 | $11.20 | 6,493 |
2018-07-10 | $12.05 | $12.12 | $12.03 | $12.12 | $11.44 | 3,965 |
2018-07-09 | $12.01 | $12.08 | $12.01 | $12.05 | $11.37 | 3,980 |
2018-07-06 | $11.80 | $11.90 | $11.71 | $11.90 | $11.23 | 6,183 |
2018-07-05 | $11.79 | $11.79 | $11.70 | $11.75 | $11.09 | 8,227 |
2018-07-03 | $11.79 | $11.90 | $11.72 | $11.75 | $11.09 | 12,184 |
2018-07-02 | $11.78 | $11.80 | $11.69 | $11.73 | $11.07 | 4,093 |
2018-06-29 | $11.80 | $11.85 | $11.57 | $11.82 | $11.16 | 73,962 |
2018-06-28 | $11.77 | $11.78 | $11.62 | $11.73 | $11.07 | 12,080 |
2018-06-27 | $12.01 | $12.16 | $11.80 | $11.80 | $11.14 | 3,764 |
2018-06-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.33 | 4,455 |
2018-06-25 | $12.05 | $12.09 | $11.97 | $12.00 | $11.33 | 2,155 |
2018-06-22 | $12.21 | $12.43 | $12.15 | $12.41 | $11.71 | 4,621 |
2018-06-21 | $12.19 | $12.19 | $12.05 | $12.05 | $11.37 | 2,438 |
2018-06-20 | $12.20 | $12.39 | $12.10 | $12.19 | $11.51 | 5,778 |
2018-06-19 | $12.15 | $12.23 | $11.94 | $12.10 | $11.42 | 3,046 |
2018-06-18 | $12.19 | $12.47 | $12.19 | $12.47 | $11.77 | 1,035 |
2018-06-15 | $12.46 | $12.76 | $12.39 | $12.63 | $11.87 | 5,826 |
2018-06-14 | $12.71 | $12.83 | $12.57 | $12.57 | $11.82 | 3,040 |
2018-06-13 | $12.72 | $12.77 | $12.66 | $12.66 | $11.90 | 1,754 |
2018-06-12 | $12.82 | $13.06 | $12.56 | $12.85 | $12.08 | 3,004 |
2018-06-11 | $12.44 | $12.77 | $12.44 | $12.77 | $12.00 | 4,877 |
2018-06-08 | $12.58 | $12.96 | $12.55 | $12.55 | $11.80 | 5,986 |
2018-06-07 | $12.77 | $12.83 | $12.57 | $12.73 | $11.97 | 2,769 |
2018-06-06 | $12.78 | $12.89 | $12.61 | $12.64 | $11.88 | 7,531 |
2018-06-05 | $12.62 | $12.78 | $12.62 | $12.70 | $11.94 | 1,855 |
2018-06-04 | $12.68 | $12.86 | $12.25 | $12.74 | $11.98 | 8,719 |
2018-06-01 | $12.79 | $12.99 | $12.79 | $12.86 | $12.09 | 5,225 |
2018-05-31 | $12.86 | $13.05 | $12.73 | $12.94 | $12.16 | 4,559 |
2018-05-30 | $12.77 | $12.91 | $12.77 | $12.82 | $12.05 | 13,449 |
2018-05-29 | $12.72 | $12.85 | $12.72 | $12.81 | $12.04 | 6,126 |
2018-05-25 | $12.91 | $12.91 | $12.88 | $12.88 | $12.11 | 938 |
2018-05-24 | $12.89 | $13.09 | $12.89 | $13.07 | $12.29 | 2,707 |
2018-05-23 | $12.91 | $12.91 | $12.71 | $12.91 | $12.14 | 4,325 |
2018-05-22 | $12.90 | $13.18 | $12.84 | $13.00 | $12.22 | 5,064 |
2018-05-21 | $13.01 | $13.13 | $13.01 | $13.08 | $12.30 | 4,067 |
2018-05-18 | $12.94 | $12.99 | $12.94 | $12.99 | $12.21 | 710 |
2018-05-17 | $13.14 | $13.14 | $12.67 | $13.10 | $12.32 | 2,541 |
2018-05-16 | $12.82 | $13.07 | $12.63 | $12.96 | $12.18 | 10,306 |
2018-05-15 | $13.16 | $13.18 | $12.93 | $12.93 | $12.16 | 12,064 |
2018-05-14 | $13.06 | $13.20 | $12.88 | $13.18 | $12.39 | 18,228 |
2018-05-11 | $13.05 | $13.11 | $13.04 | $13.08 | $12.30 | 14,429 |
2018-05-10 | $12.94 | $13.21 | $12.94 | $13.17 | $12.38 | 4,511 |
2018-05-09 | $12.83 | $13.17 | $12.61 | $12.86 | $12.09 | 20,466 |
2018-05-08 | $12.59 | $13.14 | $12.59 | $12.78 | $12.01 | 7,697 |
2018-05-07 | $12.79 | $13.20 | $12.79 | $13.18 | $12.39 | 5,771 |
2018-05-04 | $12.76 | $12.86 | $12.55 | $12.82 | $12.05 | 16,373 |
2018-05-03 | $12.78 | $12.84 | $12.60 | $12.84 | $12.07 | 9,693 |
2018-05-02 | $12.83 | $12.87 | $12.68 | $12.79 | $12.02 | 10,084 |
2018-05-01 | $12.87 | $12.87 | $12.60 | $12.78 | $12.01 | 10,284 |
2018-04-30 | $13.00 | $13.00 | $12.77 | $12.87 | $12.10 | 5,927 |
2018-04-27 | $13.01 | $13.01 | $12.89 | $12.89 | $12.12 | 1,988 |
2018-04-26 | $13.03 | $13.09 | $12.79 | $12.93 | $12.16 | 4,647 |
2018-04-25 | $12.67 | $13.15 | $12.63 | $13.15 | $12.36 | 978 |
2018-04-24 | $12.96 | $12.99 | $12.61 | $12.94 | $12.16 | 6,747 |
2018-04-23 | $13.02 | $13.12 | $13.00 | $13.01 | $12.23 | 5,085 |
2018-04-20 | $12.92 | $13.04 | $12.86 | $12.95 | $12.17 | 1,823 |
2018-04-19 | $12.88 | $13.21 | $12.88 | $13.21 | $12.42 | 8,822 |
2018-04-18 | $12.97 | $13.20 | $12.94 | $12.99 | $12.21 | 2,851 |
2018-04-17 | $13.17 | $13.23 | $13.17 | $13.21 | $12.42 | 2,651 |
2018-04-16 | $13.12 | $13.12 | $13.05 | $13.07 | $12.29 | 7,743 |
2018-04-13 | $13.14 | $13.15 | $12.96 | $12.97 | $12.19 | 4,029 |
2018-04-12 | $12.76 | $13.12 | $12.76 | $13.03 | $12.25 | 1,690 |
2018-04-11 | $13.02 | $13.30 | $12.96 | $13.30 | $12.50 | 2,543 |
2018-04-10 | $12.99 | $13.12 | $12.82 | $13.12 | $12.33 | 7,503 |
2018-04-09 | $12.72 | $12.88 | $12.67 | $12.88 | $12.11 | 5,458 |
2018-04-06 | $12.81 | $13.00 | $12.70 | $12.71 | $11.95 | 5,732 |
2018-04-05 | $12.53 | $12.99 | $12.23 | $12.89 | $12.12 | 9,664 |
2018-04-04 | $12.50 | $12.70 | $12.43 | $12.66 | $11.90 | 32,890 |
2018-04-03 | $12.73 | $12.80 | $12.61 | $12.69 | $11.93 | 15,234 |
2018-04-02 | $12.78 | $13.23 | $12.51 | $12.52 | $11.77 | 78,979 |
2018-03-29 | $12.65 | $12.97 | $12.65 | $12.88 | $12.11 | 3,031 |
2018-03-28 | $12.92 | $12.96 | $12.74 | $12.75 | $11.99 | 6,324 |
2018-03-27 | $13.15 | $13.26 | $12.93 | $12.94 | $12.16 | 8,377 |
2018-03-26 | $13.14 | $13.15 | $13.01 | $13.15 | $12.36 | 5,175 |
2018-03-23 | $13.03 | $13.27 | $12.85 | $12.85 | $12.08 | 6,396 |
2018-03-22 | $13.10 | $13.20 | $12.96 | $13.02 | $12.24 | 16,838 |
2018-03-21 | $13.33 | $13.45 | $13.28 | $13.29 | $12.49 | 6,541 |
2018-03-20 | $13.23 | $13.40 | $13.21 | $13.36 | $12.56 | 36,630 |
2018-03-19 | $13.24 | $13.25 | $13.13 | $13.23 | $12.44 | 6,783 |
2018-03-16 | $13.36 | $13.36 | $13.16 | $13.24 | $12.45 | 5,809 |
2018-03-15 | $13.37 | $13.37 | $13.23 | $13.31 | $12.51 | 1,991 |
2018-03-14 | $13.26 | $13.35 | $13.26 | $13.34 | $12.54 | 11,214 |
2018-03-13 | $13.43 | $13.43 | $13.24 | $13.25 | $12.46 | 13,485 |
2018-03-12 | $13.31 | $13.36 | $13.28 | $13.33 | $12.53 | 8,153 |
2018-03-09 | $13.27 | $13.31 | $13.02 | $13.29 | $12.49 | 14,511 |
2018-03-08 | $13.11 | $13.11 | $13.03 | $13.11 | $12.32 | 2,774 |
2018-03-07 | $13.06 | $13.06 | $12.99 | $12.99 | $12.21 | 457 |
2018-03-06 | $13.20 | $13.24 | $13.09 | $13.09 | $12.31 | 5,643 |
2018-03-05 | $12.95 | $12.99 | $12.91 | $12.99 | $12.21 | 3,411 |
2018-03-02 | $12.84 | $13.14 | $12.83 | $13.14 | $12.35 | 3,775 |
2018-03-01 | $13.00 | $13.32 | $12.74 | $12.91 | $12.14 | 14,723 |
2018-02-28 | $13.14 | $13.14 | $13.04 | $13.04 | $12.26 | 3,068 |
2018-02-27 | $13.37 | $13.37 | $13.01 | $13.11 | $12.32 | 7,592 |
2018-02-26 | $13.21 | $13.43 | $13.20 | $13.28 | $12.48 | 10,627 |
2018-02-23 | $13.19 | $13.32 | $13.05 | $13.29 | $12.49 | 10,004 |
2018-02-22 | $13.18 | $13.43 | $13.13 | $13.22 | $12.43 | 13,338 |
2018-02-21 | $13.35 | $13.35 | $13.01 | $13.25 | $12.46 | 5,221 |
2018-02-20 | $13.24 | $13.37 | $13.10 | $13.36 | $12.56 | 4,351 |
2018-02-16 | $13.23 | $13.42 | $13.17 | $13.24 | $12.45 | 9,801 |
2018-02-15 | $13.09 | $13.20 | $13.02 | $13.19 | $12.40 | 10,118 |
2018-02-14 | $12.76 | $13.03 | $12.58 | $12.61 | $11.85 | 3,629 |
2018-02-13 | $12.75 | $12.88 | $12.72 | $12.82 | $12.05 | 17,374 |
2018-02-12 | $12.82 | $12.88 | $12.56 | $12.72 | $11.96 | 11,048 |
2018-02-09 | $12.51 | $12.55 | $12.11 | $12.55 | $11.80 | 7,645 |
2018-02-08 | $12.75 | $12.75 | $12.45 | $12.45 | $11.70 | 6,867 |
2018-02-07 | $12.72 | $12.95 | $12.56 | $12.81 | $12.04 | 7,320 |
2018-02-06 | $12.57 | $13.00 | $12.57 | $12.86 | $12.09 | 17,914 |
2018-02-05 | $13.10 | $13.20 | $12.73 | $12.73 | $11.97 | 18,788 |
2018-02-02 | $13.34 | $13.44 | $13.15 | $13.15 | $12.36 | 12,951 |
2018-02-01 | $13.41 | $13.63 | $13.41 | $13.52 | $12.71 | 10,206 |
2018-01-31 | $13.67 | $13.67 | $13.34 | $13.56 | $12.75 | 3,514 |
2018-01-30 | $13.54 | $13.63 | $13.40 | $13.56 | $12.75 | 39,334 |
2018-01-29 | $13.68 | $13.68 | $13.58 | $13.60 | $12.79 | 7,190 |
2018-01-26 | $13.70 | $13.70 | $13.61 | $13.65 | $12.83 | 5,421 |
2018-01-25 | $13.64 | $13.70 | $13.63 | $13.63 | $12.81 | 10,110 |
2018-01-24 | $13.76 | $13.76 | $13.60 | $13.66 | $12.84 | 4,707 |
2018-01-23 | $13.75 | $13.75 | $13.64 | $13.69 | $12.87 | 25,150 |
2018-01-22 | $13.75 | $13.77 | $13.65 | $13.74 | $12.92 | 9,298 |
2018-01-19 | $13.73 | $13.73 | $13.64 | $13.67 | $12.85 | 9,946 |
2018-01-18 | $13.67 | $13.74 | $13.61 | $13.63 | $12.81 | 5,609 |
2018-01-17 | $13.60 | $13.70 | $13.60 | $13.66 | $12.84 | 11,243 |
2018-01-16 | $13.64 | $13.66 | $13.54 | $13.56 | $12.75 | 19,409 |
2018-01-12 | $13.55 | $13.78 | $13.55 | $13.59 | $12.78 | 8,547 |
2018-01-11 | $13.44 | $13.52 | $13.37 | $13.52 | $12.71 | 15,138 |
2018-01-10 | $13.35 | $13.35 | $13.28 | $13.30 | $12.50 | 11,541 |
2018-01-09 | $13.37 | $13.40 | $13.37 | $13.38 | $12.58 | 11,018 |
2018-01-08 | $13.45 | $13.45 | $13.44 | $13.45 | $12.64 | 5,624 |
2018-01-05 | $13.41 | $13.47 | $13.35 | $13.42 | $12.62 | 77,820 |
2018-01-04 | $13.38 | $13.38 | $13.31 | $13.37 | $12.57 | 6,347 |
2018-01-03 | $13.34 | $13.34 | $13.30 | $13.32 | $12.52 | 2,308 |
2018-01-02 | $13.20 | $13.28 | $13.20 | $13.27 | $12.48 | 8,699 |
2017-12-29 | $13.35 | $13.35 | $13.09 | $13.14 | $12.35 | 17,803 |
2017-12-28 | $13.04 | $13.10 | $13.04 | $13.05 | $12.27 | 14,566 |
2017-12-27 | $12.98 | $13.02 | $12.98 | $13.01 | $12.23 | 13,667 |
2017-12-26 | $12.98 | $12.98 | $12.63 | $12.93 | $12.16 | 26,108 |
2017-12-22 | $12.98 | $12.98 | $12.81 | $12.92 | $12.15 | 5,863 |
2017-12-21 | $12.95 | $12.98 | $12.88 | $12.91 | $12.14 | 10,787 |
2017-12-20 | $12.86 | $12.89 | $12.79 | $12.80 | $12.03 | 170,037 |
2017-12-19 | $12.83 | $12.90 | $12.79 | $12.83 | $12.06 | 8,522 |
2017-12-18 | $12.90 | $12.96 | $12.81 | $12.84 | $12.07 | 3,070 |
2017-12-15 | $12.86 | $12.95 | $12.86 | $12.91 | $12.03 | 11,382 |
2017-12-14 | $12.86 | $12.99 | $12.86 | $12.91 | $12.03 | 1,936 |
2017-12-13 | $12.90 | $12.91 | $12.79 | $12.85 | $11.97 | 5,166 |
2017-12-12 | $12.78 | $12.85 | $12.77 | $12.82 | $11.94 | 17,434 |
2017-12-11 | $12.81 | $12.84 | $12.75 | $12.78 | $11.90 | 5,965 |
2017-12-08 | $12.64 | $12.91 | $12.60 | $12.67 | $11.80 | 3,058 |
2017-12-07 | $12.48 | $12.61 | $12.48 | $12.59 | $11.73 | 5,733 |
2017-12-06 | $12.47 | $12.51 | $12.47 | $12.50 | $11.64 | 4,032 |
2017-12-05 | $12.55 | $12.68 | $12.41 | $12.47 | $11.62 | 13,962 |
2017-12-04 | $12.89 | $12.89 | $12.68 | $12.76 | $11.89 | 8,618 |
2017-12-01 | $12.83 | $12.97 | $12.83 | $12.87 | $11.99 | 2,650 |
2017-11-30 | $12.90 | $12.98 | $12.89 | $12.91 | $12.03 | 4,190 |
2017-11-29 | $13.07 | $13.07 | $12.90 | $12.92 | $12.03 | 10,610 |
2017-11-28 | $12.98 | $13.11 | $12.84 | $13.11 | $12.21 | 3,672 |
2017-11-27 | $13.07 | $13.07 | $12.82 | $12.96 | $12.07 | 3,487 |
2017-11-24 | $13.09 | $13.10 | $13.09 | $13.09 | $12.20 | 1,634 |
2017-11-22 | $12.99 | $13.13 | $12.99 | $13.11 | $12.21 | 2,919 |
2017-11-21 | $13.01 | $13.11 | $12.79 | $12.79 | $11.91 | 7,510 |
2017-11-20 | $12.92 | $13.00 | $12.91 | $12.97 | $12.08 | 14,769 |
2017-11-17 | $12.97 | $13.02 | $12.91 | $12.92 | $12.03 | 10,422 |
2017-11-16 | $12.96 | $13.04 | $12.68 | $12.98 | $12.09 | 9,055 |
2017-11-15 | $12.85 | $12.91 | $12.80 | $12.84 | $11.96 | 7,048 |
2017-11-14 | $13.05 | $13.05 | $12.82 | $12.96 | $12.07 | 70,080 |
2017-11-13 | $12.85 | $13.22 | $12.84 | $12.89 | $12.00 | 8,682 |
2017-11-10 | $12.87 | $13.15 | $12.87 | $12.93 | $12.04 | 16,285 |
2017-11-09 | $13.04 | $13.18 | $12.86 | $12.90 | $12.02 | 12,799 |
2017-11-08 | $13.16 | $13.16 | $12.91 | $13.01 | $12.12 | 8,768 |
2017-11-07 | $13.05 | $13.07 | $13.01 | $13.01 | $12.12 | 12,822 |
2017-11-06 | $13.07 | $13.10 | $12.88 | $13.09 | $12.19 | 16,100 |
2017-11-03 | $12.95 | $13.13 | $12.95 | $13.03 | $12.14 | 3,158 |
2017-11-02 | $12.99 | $13.01 | $12.96 | $13.01 | $12.12 | 6,465 |
2017-11-01 | $13.13 | $13.20 | $13.03 | $13.04 | $12.15 | 2,837 |
2017-10-31 | $13.00 | $13.16 | $13.00 | $13.03 | $12.14 | 9,521 |
2017-10-30 | $12.97 | $12.99 | $12.93 | $12.99 | $12.10 | 5,838 |
2017-10-27 | $12.92 | $12.98 | $12.86 | $12.97 | $12.08 | 11,194 |
2017-10-26 | $12.88 | $12.94 | $12.84 | $12.91 | $12.03 | 10,462 |
2017-10-25 | $12.88 | $12.90 | $12.78 | $12.90 | $12.02 | 2,009 |
2017-10-24 | $13.12 | $13.16 | $12.91 | $12.94 | $12.05 | 5,612 |
2017-10-23 | $13.10 | $13.10 | $13.03 | $13.04 | $12.15 | 11,207 |
2017-10-20 | $13.07 | $13.11 | $13.03 | $13.03 | $12.14 | 10,127 |
2017-10-19 | $13.02 | $13.22 | $12.95 | $12.98 | $12.09 | 15,676 |
2017-10-18 | $13.19 | $13.21 | $13.16 | $13.19 | $12.29 | 7,200 |
2017-10-17 | $13.06 | $13.23 | $13.03 | $13.08 | $12.18 | 5,606 |
2017-10-16 | $13.07 | $13.08 | $13.03 | $13.03 | $12.14 | 6,758 |
2017-10-13 | $13.02 | $13.15 | $13.00 | $13.06 | $12.16 | 13,436 |
2017-10-12 | $12.94 | $13.00 | $12.93 | $13.00 | $12.11 | 8,794 |
2017-10-11 | $12.94 | $12.95 | $12.88 | $12.94 | $12.05 | 6,370 |
2017-10-10 | $12.93 | $12.95 | $12.91 | $12.94 | $12.05 | 6,501 |
2017-10-09 | $12.91 | $12.91 | $12.76 | $12.87 | $11.99 | 8,731 |
2017-10-06 | $12.84 | $12.89 | $12.84 | $12.89 | $12.00 | 6,441 |
2017-10-05 | $12.90 | $12.92 | $12.89 | $12.90 | $12.02 | 8,478 |
2017-10-04 | $12.87 | $12.89 | $12.82 | $12.89 | $12.01 | 3,263 |
2017-10-03 | $12.86 | $12.88 | $12.83 | $12.88 | $12.00 | 8,245 |
2017-10-02 | $12.80 | $12.85 | $12.76 | $12.81 | $11.93 | 3,346 |
2017-09-29 | $12.76 | $12.83 | $12.66 | $12.66 | $11.79 | 6,827 |
2017-09-28 | $12.73 | $12.73 | $12.62 | $12.72 | $11.85 | 6,430 |
2017-09-27 | $12.65 | $12.72 | $12.62 | $12.71 | $11.84 | 4,168 |
2017-09-26 | $12.56 | $12.62 | $12.53 | $12.56 | $11.70 | 28,739 |
2017-09-25 | $12.63 | $12.70 | $12.57 | $12.60 | $11.74 | 37,021 |
2017-09-22 | $12.79 | $12.79 | $12.73 | $12.76 | $11.89 | 4,963 |
2017-09-21 | $12.84 | $12.85 | $12.79 | $12.79 | $11.91 | 4,801 |
2017-09-20 | $12.94 | $12.94 | $12.78 | $12.80 | $11.92 | 7,389 |
2017-09-19 | $12.84 | $12.84 | $12.77 | $12.83 | $11.95 | 13,025 |
2017-09-18 | $12.78 | $12.84 | $12.77 | $12.80 | $11.92 | 3,114 |
2017-09-15 | $12.73 | $12.82 | $12.73 | $12.78 | $11.86 | 3,762 |
2017-09-14 | $12.68 | $12.73 | $12.66 | $12.73 | $11.81 | 5,466 |
2017-09-13 | $12.65 | $12.76 | $12.63 | $12.64 | $11.73 | 10,418 |
2017-09-12 | $12.61 | $12.73 | $12.61 | $12.72 | $11.80 | 9,857 |
2017-09-11 | $12.47 | $12.57 | $12.47 | $12.56 | $11.65 | 8,568 |
2017-09-08 | $12.39 | $12.39 | $12.35 | $12.36 | $11.47 | 13,459 |
2017-09-07 | $12.38 | $12.38 | $12.26 | $12.36 | $11.47 | 4,919 |
2017-09-06 | $12.24 | $12.35 | $12.19 | $12.29 | $11.40 | 3,714 |
2017-09-05 | $12.20 | $12.34 | $12.19 | $12.23 | $11.35 | 6,412 |
2017-09-01 | $12.27 | $12.30 | $12.21 | $12.23 | $11.35 | 4,074 |
2017-08-31 | $12.06 | $12.23 | $12.06 | $12.23 | $11.35 | 20,867 |
2017-08-30 | $12.09 | $12.13 | $12.06 | $12.06 | $11.19 | 5,280 |
2017-08-29 | $12.04 | $12.11 | $12.04 | $12.11 | $11.23 | 5,049 |
2017-08-28 | $12.15 | $12.15 | $12.06 | $12.15 | $11.27 | 10,585 |
2017-08-25 | $12.10 | $12.16 | $12.10 | $12.16 | $11.28 | 3,217 |
2017-08-24 | $12.11 | $12.14 | $12.09 | $12.14 | $11.26 | 3,639 |
2017-08-23 | $12.09 | $12.12 | $12.08 | $12.10 | $11.23 | 3,262 |
2017-08-22 | $12.07 | $12.14 | $12.07 | $12.12 | $11.24 | 19,589 |
2017-08-21 | $12.05 | $12.06 | $12.02 | $12.05 | $11.17 | 2,742 |
2017-08-18 | $12.07 | $12.07 | $12.03 | $12.06 | $11.19 | 7,662 |
2017-08-17 | $12.07 | $12.07 | $11.97 | $11.97 | $11.11 | 14,374 |
2017-08-16 | $12.17 | $12.19 | $12.14 | $12.16 | $11.28 | 13,171 |
2017-08-15 | $12.15 | $12.20 | $12.12 | $12.14 | $11.26 | 20,157 |
2017-08-14 | $12.15 | $12.17 | $12.10 | $12.15 | $11.27 | 6,328 |
2017-08-11 | $12.02 | $12.10 | $12.02 | $12.07 | $11.19 | 14,636 |
2017-08-10 | $12.20 | $12.20 | $12.02 | $12.02 | $11.15 | 5,615 |
2017-08-09 | $12.24 | $12.29 | $12.24 | $12.26 | $11.37 | 8,845 |
2017-08-08 | $12.35 | $12.35 | $12.33 | $12.33 | $11.44 | 4,535 |
2017-08-07 | $12.27 | $12.33 | $12.27 | $12.32 | $11.43 | 10,906 |
2017-08-04 | $12.25 | $12.27 | $12.25 | $12.25 | $11.36 | 6,130 |
2017-08-03 | $12.26 | $12.33 | $12.24 | $12.24 | $11.36 | 4,877 |
2017-08-02 | $12.26 | $12.26 | $12.17 | $12.22 | $11.33 | 8,898 |
2017-08-01 | $12.30 | $12.30 | $12.21 | $12.27 | $11.38 | 5,324 |
2017-07-31 | $12.25 | $12.27 | $12.21 | $12.27 | $11.38 | 5,886 |
2017-07-28 | $12.30 | $12.32 | $12.20 | $12.26 | $11.37 | 9,924 |
2017-07-27 | $12.29 | $12.29 | $12.16 | $12.16 | $11.28 | 9,650 |
2017-07-26 | $12.26 | $12.26 | $12.21 | $12.25 | $11.36 | 9,147 |
2017-07-25 | $12.26 | $12.26 | $12.15 | $12.21 | $11.33 | 4,253 |
2017-07-24 | $12.20 | $12.20 | $12.10 | $12.17 | $11.29 | 63,901 |
2017-07-21 | $12.21 | $12.21 | $12.17 | $12.19 | $11.31 | 2,228 |
2017-07-20 | $12.16 | $12.22 | $12.09 | $12.21 | $11.33 | 4,320 |
2017-07-19 | $12.21 | $12.25 | $12.18 | $12.23 | $11.35 | 19,551 |
2017-07-18 | $12.07 | $12.11 | $12.07 | $12.10 | $11.23 | 7,355 |
2017-07-17 | $12.11 | $12.11 | $12.07 | $12.08 | $11.21 | 11,536 |
2017-07-14 | $12.00 | $12.13 | $12.00 | $12.12 | $11.24 | 7,103 |
2017-07-13 | $11.98 | $11.99 | $11.90 | $11.94 | $11.08 | 14,182 |
2017-07-12 | $11.91 | $11.98 | $11.91 | $11.98 | $11.11 | 9,286 |
2017-07-11 | $11.80 | $11.87 | $11.80 | $11.84 | $10.99 | 9,748 |
2017-07-10 | $11.84 | $11.85 | $11.75 | $11.82 | $10.97 | 9,685 |
2017-07-07 | $11.75 | $11.85 | $11.75 | $11.81 | $10.96 | 12,374 |
2017-07-06 | $11.80 | $11.81 | $11.77 | $11.81 | $10.96 | 3,060 |
2017-07-05 | $11.87 | $11.87 | $11.81 | $11.85 | $10.99 | 3,653 |
2017-07-03 | $12.00 | $12.00 | $11.92 | $11.93 | $11.07 | 10,570 |
2017-06-30 | $11.91 | $11.92 | $11.87 | $11.92 | $11.06 | 3,632 |
2017-06-29 | $11.87 | $11.89 | $11.78 | $11.84 | $10.98 | 10,838 |
2017-06-28 | $11.95 | $11.96 | $11.94 | $11.95 | $11.08 | 4,514 |
2017-06-27 | $11.95 | $11.97 | $11.89 | $11.89 | $11.03 | 13,484 |
2017-06-26 | $12.00 | $12.00 | $11.90 | $11.94 | $11.08 | 8,999 |
2017-06-23 | $11.82 | $11.91 | $11.82 | $11.89 | $11.03 | 22,093 |
2017-06-22 | $11.77 | $11.83 | $11.77 | $11.82 | $10.97 | 16,345 |
2017-06-21 | $11.57 | $11.73 | $11.57 | $11.69 | $10.85 | 11,054 |
2017-06-20 | $12.00 | $12.00 | $11.65 | $11.65 | $10.81 | 7,109 |
2017-06-19 | $11.71 | $11.73 | $11.69 | $11.71 | $10.86 | 1,087 |
2017-06-16 | $11.61 | $11.70 | $11.60 | $11.66 | $10.82 | 20,026 |
2017-06-15 | $11.69 | $11.69 | $11.62 | $11.64 | $10.74 | 6,253 |
2017-06-14 | $11.87 | $11.87 | $11.77 | $11.77 | $10.86 | 6,491 |
2017-06-13 | $11.79 | $11.87 | $11.77 | $11.87 | $10.95 | 16,729 |
2017-06-12 | $11.78 | $11.78 | $11.72 | $11.73 | $10.82 | 8,313 |
2017-06-09 | $11.92 | $11.94 | $11.82 | $11.82 | $10.91 | 2,697 |
2017-06-08 | $11.86 | $11.95 | $11.84 | $11.94 | $11.02 | 10,141 |
2017-06-07 | $11.86 | $11.86 | $11.81 | $11.86 | $10.94 | 8,669 |
2017-06-06 | $11.80 | $11.85 | $11.80 | $11.83 | $10.92 | 4,054 |
2017-06-05 | $11.84 | $11.86 | $11.80 | $11.82 | $10.90 | 11,990 |
2017-06-02 | $11.83 | $11.84 | $11.82 | $11.82 | $10.91 | 17,594 |
2017-06-01 | $11.75 | $11.77 | $11.73 | $11.77 | $10.86 | 4,504 |
2017-05-31 | $11.66 | $11.72 | $11.66 | $11.69 | $10.79 | 6,885 |
2017-05-30 | $11.71 | $11.71 | $11.53 | $11.70 | $10.80 | 8,195 |
2017-05-26 | $11.73 | $11.73 | $11.70 | $11.70 | $10.80 | 4,579 |
2017-05-25 | $11.75 | $11.75 | $11.62 | $11.74 | $10.83 | 10,587 |
2017-05-24 | $11.65 | $11.72 | $11.65 | $11.72 | $10.82 | 3,523 |
2017-05-23 | $11.72 | $11.74 | $11.68 | $11.68 | $10.78 | 5,422 |
2017-05-22 | $11.68 | $11.68 | $11.63 | $11.66 | $10.76 | 11,140 |
2017-05-19 | $11.54 | $11.61 | $11.54 | $11.59 | $10.70 | 9,689 |
2017-05-18 | $11.40 | $11.47 | $11.38 | $11.46 | $10.57 | 6,701 |
2017-05-17 | $11.56 | $11.61 | $11.42 | $11.44 | $10.56 | 7,960 |
2017-05-16 | $11.65 | $11.65 | $11.62 | $11.63 | $10.73 | 4,720 |
2017-05-15 | $11.66 | $11.67 | $11.64 | $11.64 | $10.74 | 5,335 |
2017-05-12 | $11.57 | $11.61 | $11.55 | $11.56 | $10.67 | 9,799 |
2017-05-11 | $11.55 | $11.58 | $11.53 | $11.56 | $10.67 | 4,884 |
2017-05-10 | $11.59 | $11.63 | $11.54 | $11.62 | $10.72 | 13,292 |
2017-05-09 | $11.57 | $11.60 | $11.55 | $11.59 | $10.70 | 19,256 |
2017-05-08 | $11.52 | $11.57 | $11.52 | $11.53 | $10.64 | 6,115 |
2017-05-05 | $11.49 | $11.57 | $11.40 | $11.57 | $10.68 | 8,854 |
2017-05-04 | $11.33 | $11.42 | $11.33 | $11.40 | $10.52 | 9,806 |
2017-05-03 | $11.46 | $11.46 | $11.43 | $11.43 | $10.55 | 5,982 |
2017-05-02 | $11.43 | $11.46 | $11.43 | $11.45 | $10.57 | 2,766 |
2017-05-01 | $11.45 | $11.45 | $11.41 | $11.42 | $10.54 | 5,111 |
2017-04-28 | $11.40 | $11.40 | $11.36 | $11.37 | $10.49 | 3,881 |
2017-04-27 | $11.38 | $11.39 | $11.37 | $11.39 | $10.51 | 2,524 |
2017-04-26 | $11.33 | $11.40 | $11.32 | $11.35 | $10.47 | 15,312 |
2017-04-25 | $11.34 | $11.40 | $11.34 | $11.36 | $10.48 | 6,726 |
2017-04-24 | $11.24 | $11.29 | $11.21 | $11.29 | $10.41 | 4,828 |
2017-04-21 | $11.08 | $11.14 | $11.08 | $11.13 | $10.27 | 1,158 |
2017-04-20 | $11.05 | $11.18 | $11.05 | $11.16 | $10.30 | 5,180 |
2017-04-19 | $11.15 | $11.17 | $11.08 | $11.08 | $10.22 | 1,433 |
2017-04-18 | $11.10 | $11.11 | $11.05 | $11.09 | $10.23 | 3,830 |
2017-04-17 | $11.12 | $11.16 | $11.09 | $11.16 | $10.30 | 4,805 |
2017-04-13 | $11.06 | $11.15 | $11.06 | $11.10 | $10.24 | 13,761 |
2017-04-12 | $11.14 | $11.18 | $11.11 | $11.14 | $10.28 | 4,682 |
2017-04-11 | $11.03 | $11.09 | $11.03 | $11.09 | $10.23 | 2,201 |
2017-04-10 | $10.95 | $11.12 | $10.95 | $11.10 | $10.24 | 4,588 |
2017-04-07 | $11.11 | $11.11 | $11.04 | $11.04 | $10.19 | 10,046 |
2017-04-06 | $11.01 | $11.08 | $11.01 | $11.07 | $10.22 | 6,959 |
2017-04-05 | $11.14 | $11.14 | $11.05 | $11.05 | $10.20 | 5,654 |
2017-04-04 | $11.10 | $11.10 | $11.03 | $11.05 | $10.20 | 2,494 |
2017-04-03 | $11.14 | $11.14 | $11.09 | $11.11 | $10.25 | 2,333 |
2017-03-31 | $11.10 | $11.18 | $11.10 | $11.18 | $10.32 | 4,724 |
2017-03-30 | $11.13 | $11.13 | $11.10 | $11.10 | $10.24 | 833 |
2017-03-29 | $11.06 | $11.14 | $11.06 | $11.10 | $10.24 | 2,790 |
2017-03-28 | $11.08 | $11.13 | $11.08 | $11.13 | $10.27 | 1,430 |
2017-03-27 | $11.02 | $11.06 | $11.00 | $11.06 | $10.20 | 1,745 |
2017-03-24 | $11.04 | $11.08 | $11.03 | $11.05 | $10.20 | 9,565 |
2017-03-23 | $10.99 | $11.10 | $10.99 | $11.05 | $10.20 | 15,900 |
2017-03-22 | $10.99 | $11.01 | $10.97 | $11.01 | $10.16 | 2,156 |
2017-03-21 | $11.20 | $11.20 | $11.01 | $11.01 | $10.16 | 7,178 |
2017-03-20 | $11.12 | $11.17 | $11.09 | $11.16 | $10.30 | 12,515 |
2017-03-17 | $11.15 | $11.17 | $11.13 | $11.13 | $10.27 | 6,893 |
2017-03-16 | $11.13 | $11.14 | $11.12 | $11.12 | $10.26 | 2,495 |
2017-03-15 | $10.90 | $11.10 | $10.90 | $11.08 | $10.22 | 9,284 |
2017-03-14 | $10.93 | $10.97 | $10.91 | $10.93 | $10.09 | 14,374 |
2017-03-13 | $10.93 | $10.98 | $10.92 | $10.98 | $10.13 | 21,683 |
2017-03-10 | $10.95 | $10.95 | $10.89 | $10.93 | $10.08 | 9,650 |
2017-03-09 | $10.94 | $10.94 | $10.88 | $10.90 | $10.06 | 10,844 |
2017-03-08 | $11.04 | $11.04 | $10.92 | $10.94 | $10.10 | 18,861 |
2017-03-07 | $10.92 | $10.99 | $10.92 | $10.95 | $10.11 | 10,224 |
2017-03-06 | $10.98 | $10.99 | $10.95 | $10.97 | $10.12 | 4,194 |
2017-03-03 | $11.00 | $11.02 | $11.00 | $11.02 | $10.17 | 6,190 |
2017-03-02 | $11.09 | $11.09 | $11.02 | $11.03 | $10.18 | 16,978 |
2017-03-01 | $11.10 | $11.16 | $11.10 | $11.11 | $10.25 | 180,203 |
2017-02-28 | $11.09 | $11.10 | $11.04 | $11.07 | $10.21 | 17,864 |
2017-02-27 | $11.03 | $11.10 | $11.03 | $11.08 | $10.22 | 4,921 |
2017-02-24 | $11.02 | $11.10 | $11.02 | $11.04 | $10.19 | 22,174 |
2017-02-23 | $11.19 | $11.24 | $11.10 | $11.10 | $10.24 | 2,416 |
2017-02-22 | $11.28 | $11.28 | $11.10 | $11.10 | $10.25 | 3,480 |
2017-02-21 | $11.05 | $11.20 | $11.05 | $11.18 | $10.32 | 5,779 |
2017-02-17 | $10.97 | $11.03 | $10.95 | $11.03 | $10.18 | 10,011 |
2017-02-16 | $11.00 | $11.01 | $10.98 | $11.01 | $10.16 | 4,649 |
2017-02-15 | $10.95 | $11.00 | $10.90 | $10.99 | $10.14 | 19,598 |
2017-02-14 | $10.88 | $10.96 | $10.87 | $10.94 | $10.09 | 4,348 |
2017-02-13 | $10.85 | $10.93 | $10.85 | $10.92 | $10.08 | 8,567 |
2017-02-10 | $10.76 | $10.85 | $10.76 | $10.84 | $10.00 | 21,596 |
2017-02-09 | $10.81 | $10.81 | $10.75 | $10.79 | $9.96 | 4,880 |
2017-02-08 | $10.72 | $10.77 | $10.72 | $10.76 | $9.93 | 223,584 |
2017-02-07 | $10.65 | $10.74 | $10.65 | $10.71 | $9.88 | 4,945 |
2017-02-06 | $10.80 | $10.80 | $10.70 | $10.70 | $9.87 | 12,812 |
2017-02-03 | $10.73 | $10.82 | $10.73 | $10.79 | $9.95 | 7,834 |
2017-02-02 | $10.76 | $10.76 | $10.70 | $10.70 | $9.88 | 3,402 |
2017-02-01 | $10.76 | $10.78 | $10.70 | $10.72 | $9.89 | 8,399 |
2017-01-31 | $10.62 | $10.68 | $10.62 | $10.68 | $9.86 | 15,396 |
2017-01-30 | $10.68 | $10.68 | $10.61 | $10.63 | $9.81 | 4,140 |
2017-01-27 | $10.76 | $10.82 | $10.73 | $10.75 | $9.92 | 8,459 |
2017-01-26 | $10.79 | $10.82 | $10.79 | $10.79 | $9.96 | 2,832 |
2017-01-25 | $10.82 | $10.85 | $10.80 | $10.83 | $9.99 | 6,166 |
2017-01-24 | $10.66 | $10.77 | $10.66 | $10.74 | $9.91 | 6,082 |
2017-01-23 | $10.72 | $10.72 | $10.64 | $10.65 | $9.83 | 9,966 |
2017-01-20 | $10.68 | $10.68 | $10.61 | $10.63 | $9.81 | 7,934 |
2017-01-19 | $10.65 | $10.65 | $10.57 | $10.58 | $9.76 | 5,131 |
2017-01-18 | $10.58 | $10.67 | $10.58 | $10.63 | $9.81 | 3,883 |
2017-01-17 | $10.56 | $10.65 | $10.56 | $10.64 | $9.82 | 5,833 |
2017-01-13 | $10.58 | $10.66 | $10.58 | $10.63 | $9.81 | 4,170 |
2017-01-12 | $10.68 | $10.68 | $10.55 | $10.61 | $9.79 | 6,177 |
2017-01-11 | $10.72 | $10.72 | $10.57 | $10.61 | $9.79 | 5,612 |
2017-01-10 | $10.66 | $10.68 | $10.63 | $10.63 | $9.81 | 6,477 |
2017-01-09 | $10.67 | $10.67 | $10.59 | $10.59 | $9.77 | 18,236 |
2017-01-06 | $10.63 | $10.73 | $10.63 | $10.67 | $9.85 | 8,470 |
2017-01-05 | $10.66 | $10.70 | $10.65 | $10.68 | $9.86 | 10,953 |
2017-01-04 | $10.58 | $10.62 | $10.56 | $10.61 | $9.79 | 5,113 |
2017-01-03 | $10.54 | $10.54 | $10.44 | $10.47 | $9.66 | 4,668 |
2016-12-30 | $10.54 | $10.60 | $10.37 | $10.40 | $9.60 | 56,561 |
2016-12-29 | $10.33 | $10.46 | $10.33 | $10.40 | $9.60 | 19,501 |
2016-12-28 | $10.43 | $10.43 | $10.37 | $10.38 | $9.58 | 3,923 |
2016-12-27 | $10.40 | $10.46 | $10.37 | $10.43 | $9.63 | 13,623 |
2016-12-23 | $10.29 | $10.36 | $10.29 | $10.34 | $9.54 | 8,876 |
2016-12-22 | $10.39 | $10.39 | $10.30 | $10.32 | $9.53 | 16,894 |
2016-12-21 | $10.31 | $10.40 | $10.31 | $10.37 | $9.57 | 21,208 |
2016-12-20 | $10.34 | $10.39 | $10.34 | $10.37 | $9.57 | 21,091 |
2016-12-19 | $10.33 | $10.37 | $10.33 | $10.34 | $9.54 | 10,944 |
2016-12-16 | $10.31 | $10.37 | $10.30 | $10.31 | $9.51 | 38,487 |
2016-12-15 | $10.39 | $10.39 | $10.33 | $10.35 | $9.48 | 14,064 |
2016-12-14 | $10.47 | $10.52 | $10.34 | $10.41 | $9.53 | 16,290 |
2016-12-13 | $10.47 | $10.57 | $10.47 | $10.52 | $9.63 | 12,779 |
2016-12-12 | $10.49 | $10.61 | $10.37 | $10.41 | $9.53 | 37,837 |
2016-12-09 | $10.49 | $10.52 | $10.45 | $10.47 | $9.59 | 26,054 |
2016-12-08 | $10.46 | $10.48 | $10.44 | $10.47 | $9.59 | 14,508 |
2016-12-07 | $10.39 | $10.51 | $10.39 | $10.51 | $9.63 | 6,545 |
2016-12-06 | $10.31 | $10.39 | $10.31 | $10.36 | $9.49 | 33,531 |
2016-12-05 | $10.17 | $10.33 | $10.17 | $10.33 | $9.46 | 22,748 |
2016-12-02 | $10.24 | $10.25 | $10.14 | $10.24 | $9.38 | 16,572 |
2016-12-01 | $10.35 | $10.36 | $10.11 | $10.23 | $9.37 | 13,079 |
2016-11-30 | $10.45 | $10.45 | $10.30 | $10.34 | $9.47 | 8,146 |
2016-11-29 | $10.38 | $10.43 | $10.36 | $10.36 | $9.49 | 8,574 |
2016-11-28 | $10.38 | $10.41 | $10.36 | $10.37 | $9.50 | 10,110 |
2016-11-25 | $10.26 | $10.40 | $10.26 | $10.36 | $9.49 | 9,433 |
2016-11-23 | $10.16 | $10.27 | $10.16 | $10.27 | $9.41 | 19,514 |
2016-11-22 | $10.21 | $10.25 | $10.18 | $10.23 | $9.37 | 50,055 |
2016-11-21 | $10.20 | $10.20 | $10.12 | $10.16 | $9.30 | 23,298 |
2016-11-18 | $10.11 | $10.22 | $10.11 | $10.12 | $9.27 | 15,438 |
2016-11-17 | $10.17 | $10.18 | $10.13 | $10.16 | $9.30 | 7,014 |
2016-11-16 | $10.11 | $10.14 | $10.06 | $10.09 | $9.24 | 9,260 |
2016-11-15 | $10.12 | $10.16 | $10.07 | $10.13 | $9.28 | 19,848 |
2016-11-14 | $10.04 | $10.22 | $10.03 | $10.10 | $9.25 | 26,908 |
2016-11-11 | $10.01 | $10.15 | $10.01 | $10.10 | $9.25 | 9,916 |
2016-11-10 | $10.19 | $10.21 | $10.03 | $10.13 | $9.28 | 29,403 |
2016-11-09 | $10.26 | $10.29 | $10.19 | $10.25 | $9.38 | 34,319 |
2016-11-08 | $10.45 | $10.57 | $10.45 | $10.54 | $9.65 | 8,213 |
2016-11-07 | $10.50 | $10.54 | $10.31 | $10.50 | $9.62 | 10,197 |
2016-11-04 | $10.31 | $10.40 | $10.11 | $10.33 | $9.46 | 5,723 |
2016-11-03 | $10.42 | $10.42 | $10.34 | $10.34 | $9.47 | 3,776 |
2016-11-02 | $10.47 | $10.47 | $10.35 | $10.37 | $9.50 | 19,410 |
2016-11-01 | $10.57 | $10.60 | $10.47 | $10.47 | $9.59 | 25,981 |
2016-10-31 | $10.59 | $10.65 | $10.56 | $10.59 | $9.70 | 10,481 |
2016-10-28 | $10.62 | $10.66 | $10.58 | $10.61 | $9.72 | 35,774 |
2016-10-27 | $10.74 | $10.74 | $10.65 | $10.67 | $9.77 | 4,691 |
2016-10-26 | $10.76 | $10.76 | $10.71 | $10.74 | $9.84 | 25,882 |
2016-10-25 | $10.81 | $10.81 | $10.74 | $10.77 | $9.86 | 6,382 |
2016-10-24 | $10.87 | $10.92 | $10.80 | $10.83 | $9.92 | 6,075 |
2016-10-21 | $10.85 | $10.87 | $10.83 | $10.85 | $9.94 | 7,659 |
2016-10-20 | $10.89 | $10.91 | $10.84 | $10.90 | $9.98 | 2,803 |
2016-10-19 | $10.90 | $10.97 | $10.90 | $10.93 | $10.01 | 3,159 |
2016-10-18 | $10.86 | $10.91 | $10.86 | $10.90 | $9.98 | 5,184 |
2016-10-17 | $10.88 | $10.88 | $10.79 | $10.79 | $9.88 | 23,985 |
2016-10-14 | $10.91 | $10.91 | $10.80 | $10.84 | $9.93 | 6,112 |
2016-10-13 | $10.73 | $10.84 | $10.70 | $10.82 | $9.91 | 4,373 |
2016-10-12 | $10.79 | $10.80 | $10.76 | $10.79 | $9.88 | 1,512 |
2016-10-11 | $10.87 | $10.89 | $10.79 | $10.79 | $9.88 | 3,538 |
2016-10-10 | $11.05 | $11.05 | $11.00 | $11.04 | $10.11 | 3,005 |
2016-10-07 | $11.00 | $11.03 | $10.94 | $10.99 | $10.06 | 3,228 |
2016-10-06 | $11.13 | $11.14 | $11.11 | $11.13 | $10.19 | 3,977 |
2016-10-05 | $11.06 | $11.17 | $11.05 | $11.17 | $10.23 | 9,314 |
2016-10-04 | $11.10 | $11.10 | $11.00 | $11.01 | $10.08 | 3,484 |
2016-10-03 | $11.07 | $11.14 | $11.06 | $11.09 | $10.16 | 11,905 |
2016-09-30 | $11.14 | $11.18 | $11.04 | $11.13 | $10.19 | 6,415 |
2016-09-29 | $11.23 | $11.30 | $11.09 | $11.17 | $10.23 | 63,293 |
2016-09-28 | $11.19 | $11.22 | $11.10 | $11.20 | $10.25 | 6,181 |
2016-09-27 | $11.02 | $11.20 | $11.02 | $11.15 | $10.21 | 8,677 |
2016-09-26 | $11.13 | $11.14 | $11.08 | $11.09 | $10.16 | 6,351 |
2016-09-23 | $11.24 | $11.24 | $11.19 | $11.22 | $10.28 | 5,113 |
2016-09-22 | $11.23 | $11.40 | $11.23 | $11.33 | $10.38 | 7,937 |
2016-09-21 | $11.09 | $11.22 | $11.06 | $11.22 | $10.28 | 5,480 |
2016-09-20 | $11.06 | $11.07 | $11.01 | $11.05 | $10.12 | 10,749 |
2016-09-19 | $11.09 | $11.16 | $11.06 | $11.07 | $10.14 | 16,646 |
2016-09-16 | $10.89 | $11.02 | $10.89 | $10.95 | $10.03 | 7,667 |
2016-09-15 | $11.04 | $11.10 | $11.04 | $11.09 | $10.09 | 3,575 |
2016-09-14 | $11.01 | $11.06 | $10.99 | $10.99 | $10.00 | 23,467 |
2016-09-13 | $11.05 | $11.07 | $10.98 | $11.01 | $10.02 | 7,483 |
2016-09-12 | $11.16 | $11.27 | $11.11 | $11.23 | $10.22 | 16,420 |
2016-09-09 | $11.32 | $11.33 | $11.21 | $11.21 | $10.20 | 6,196 |
2016-09-08 | $11.43 | $11.44 | $11.40 | $11.40 | $10.38 | 3,320 |
2016-09-07 | $11.38 | $11.42 | $11.37 | $11.41 | $10.38 | 10,108 |
2016-09-06 | $11.32 | $11.42 | $11.32 | $11.41 | $10.38 | 9,615 |
2016-09-02 | $11.18 | $11.27 | $11.15 | $11.21 | $10.20 | 7,480 |
2016-09-01 | $11.05 | $11.14 | $11.03 | $11.08 | $10.08 | 8,205 |
2016-08-31 | $11.13 | $11.13 | $11.00 | $11.06 | $10.07 | 11,541 |
2016-08-30 | $11.04 | $11.10 | $11.03 | $11.03 | $10.04 | 7,171 |
2016-08-29 | $11.06 | $11.11 | $11.02 | $11.07 | $10.07 | 3,077 |
2016-08-26 | $11.17 | $11.24 | $11.06 | $11.06 | $10.06 | 7,367 |
2016-08-25 | $11.05 | $11.12 | $11.05 | $11.09 | $10.10 | 1,561 |
2016-08-24 | $11.17 | $11.17 | $11.08 | $11.11 | $10.11 | 5,364 |
2016-08-23 | $11.13 | $11.17 | $11.12 | $11.14 | $10.14 | 2,697 |
2016-08-22 | $11.09 | $11.16 | $11.09 | $11.10 | $10.10 | 3,756 |
2016-08-19 | $11.16 | $11.16 | $11.07 | $11.15 | $10.15 | 10,978 |
2016-08-18 | $11.07 | $11.17 | $11.07 | $11.17 | $10.16 | 6,283 |
2016-08-17 | $11.08 | $11.08 | $10.93 | $11.04 | $10.05 | 2,985 |
2016-08-16 | $11.09 | $11.14 | $11.07 | $11.11 | $10.11 | 9,154 |
2016-08-15 | $11.09 | $11.16 | $11.06 | $11.07 | $10.07 | 28,033 |
2016-08-12 | $10.98 | $11.04 | $10.98 | $11.01 | $10.02 | 4,966 |
2016-08-11 | $10.96 | $11.04 | $10.96 | $11.01 | $10.02 | 4,152 |
2016-08-10 | $11.01 | $11.03 | $10.96 | $10.96 | $9.97 | 3,560 |
2016-08-09 | $11.16 | $11.16 | $11.12 | $11.14 | $10.14 | 4,135 |
2016-08-08 | $11.09 | $11.15 | $11.08 | $11.15 | $10.15 | 5,491 |
2016-08-05 | $11.08 | $11.15 | $11.03 | $11.11 | $10.11 | 7,167 |
2016-08-04 | $11.07 | $11.07 | $11.02 | $11.04 | $10.05 | 2,127 |
2016-08-03 | $10.95 | $10.99 | $10.94 | $10.98 | $9.99 | 6,081 |
2016-08-02 | $11.01 | $11.05 | $10.93 | $10.93 | $9.95 | 3,272 |
2016-08-01 | $10.80 | $11.14 | $10.80 | $11.01 | $10.02 | 8,080 |
2016-07-29 | $10.97 | $11.08 | $10.96 | $10.98 | $9.99 | 16,420 |
2016-07-28 | $11.06 | $11.06 | $10.94 | $11.01 | $10.02 | 5,691 |
2016-07-27 | $11.00 | $11.06 | $10.97 | $10.98 | $9.99 | 7,687 |
2016-07-26 | $10.91 | $10.99 | $10.90 | $10.96 | $9.97 | 2,941 |
2016-07-25 | $10.95 | $11.00 | $10.92 | $10.92 | $9.94 | 5,074 |
2016-07-22 | $10.93 | $10.98 | $10.92 | $10.95 | $9.97 | 7,699 |
2016-07-21 | $10.93 | $11.03 | $10.88 | $10.90 | $9.92 | 8,440 |
2016-07-20 | $10.89 | $11.03 | $10.89 | $10.95 | $9.96 | 7,191 |
2016-07-19 | $10.86 | $10.90 | $10.82 | $10.85 | $9.87 | 11,309 |
2016-07-18 | $10.87 | $10.95 | $10.84 | $10.95 | $9.96 | 6,434 |
2016-07-15 | $10.86 | $10.90 | $10.81 | $10.84 | $9.86 | 8,451 |
2016-07-14 | $10.86 | $10.98 | $10.86 | $10.94 | $9.95 | 14,761 |
2016-07-13 | $10.80 | $10.82 | $10.75 | $10.78 | $9.81 | 14,673 |
2016-07-12 | $10.89 | $10.89 | $10.81 | $10.87 | $9.89 | 9,436 |
2016-07-11 | $10.72 | $10.80 | $10.72 | $10.79 | $9.82 | 6,796 |
2016-07-08 | $10.57 | $10.67 | $10.56 | $10.63 | $9.68 | 12,889 |
2016-07-07 | $10.47 | $10.51 | $10.42 | $10.51 | $9.57 | 3,186 |
2016-07-06 | $10.32 | $10.50 | $10.32 | $10.43 | $9.49 | 31,389 |
2016-07-05 | $10.41 | $10.44 | $10.36 | $10.39 | $9.45 | 9,552 |
2016-07-01 | $10.57 | $10.69 | $10.57 | $10.59 | $9.64 | 6,876 |
2016-06-30 | $10.52 | $10.62 | $10.50 | $10.62 | $9.67 | 11,711 |
2016-06-29 | $10.38 | $10.49 | $10.38 | $10.49 | $9.55 | 11,595 |
2016-06-28 | $10.21 | $10.23 | $10.16 | $10.21 | $9.29 | 1,989 |
2016-06-27 | $10.09 | $10.09 | $9.83 | $9.89 | $9.00 | 9,580 |
2016-06-24 | $10.26 | $10.28 | $10.13 | $10.16 | $9.25 | 8,280 |
2016-06-23 | $10.72 | $10.80 | $10.70 | $10.79 | $9.82 | 13,454 |
2016-06-22 | $10.71 | $10.75 | $10.60 | $10.62 | $9.67 | 10,189 |
2016-06-21 | $10.60 | $10.64 | $10.55 | $10.62 | $9.67 | 6,383 |
2016-06-20 | $10.59 | $10.68 | $10.58 | $10.58 | $9.63 | 5,371 |
2016-06-17 | $10.36 | $10.44 | $10.36 | $10.40 | $9.47 | 5,816 |
2016-06-16 | $10.28 | $10.44 | $10.27 | $10.43 | $9.43 | 10,478 |
2016-06-15 | $10.46 | $10.56 | $10.46 | $10.53 | $9.53 | 12,639 |
2016-06-14 | $10.42 | $10.42 | $10.33 | $10.36 | $9.37 | 6,002 |
2016-06-13 | $10.47 | $10.54 | $10.44 | $10.45 | $9.45 | 6,636 |
2016-06-10 | $10.67 | $10.69 | $10.58 | $10.65 | $9.63 | 3,672 |
2016-06-09 | $11.03 | $11.03 | $10.95 | $11.00 | $9.95 | 6,234 |
2016-06-08 | $11.08 | $11.12 | $11.06 | $11.08 | $10.02 | 3,598 |
2016-06-07 | $11.12 | $11.19 | $11.12 | $11.13 | $10.07 | 1,626 |
2016-06-06 | $11.03 | $11.15 | $11.03 | $11.15 | $10.08 | 2,890 |
2016-06-03 | $10.93 | $11.01 | $10.92 | $10.97 | $9.92 | 28,591 |
2016-06-02 | $10.90 | $10.96 | $10.90 | $10.93 | $9.88 | 6,721 |
2016-06-01 | $10.83 | $10.96 | $10.82 | $10.95 | $9.90 | 6,991 |
2016-05-31 | $10.85 | $10.90 | $10.65 | $10.81 | $9.78 | 20,563 |
2016-05-27 | $10.73 | $10.79 | $10.73 | $10.78 | $9.75 | 1,903 |
2016-05-26 | $10.81 | $10.84 | $10.76 | $10.82 | $9.78 | 10,855 |
2016-05-25 | $10.80 | $10.83 | $10.74 | $10.78 | $9.75 | 3,880 |
2016-05-24 | $10.72 | $10.81 | $10.72 | $10.74 | $9.71 | 2,072 |
2016-05-23 | $10.52 | $10.65 | $10.52 | $10.65 | $9.63 | 4,782 |
2016-05-20 | $10.39 | $10.57 | $10.39 | $10.49 | $9.49 | 8,153 |
2016-05-19 | $10.35 | $10.38 | $10.32 | $10.32 | $9.33 | 12,161 |
2016-05-18 | $10.36 | $10.52 | $10.36 | $10.36 | $9.37 | 9,618 |
2016-05-17 | $10.49 | $10.51 | $10.41 | $10.41 | $9.42 | 5,973 |
2016-05-16 | $10.39 | $10.49 | $10.39 | $10.47 | $9.47 | 7,908 |
2016-05-13 | $10.49 | $10.53 | $10.38 | $10.42 | $9.42 | 10,335 |
2016-05-12 | $10.64 | $10.64 | $10.50 | $10.57 | $9.56 | 1,949 |
2016-05-11 | $10.60 | $10.62 | $10.57 | $10.57 | $9.56 | 5,440 |
2016-05-10 | $10.53 | $10.56 | $10.50 | $10.54 | $9.53 | 18,801 |
2016-05-09 | $10.61 | $10.61 | $10.50 | $10.50 | $9.50 | 2,519 |
2016-05-06 | $10.55 | $10.66 | $10.55 | $10.62 | $9.60 | 5,821 |
2016-05-05 | $10.67 | $10.69 | $10.60 | $10.60 | $9.59 | 5,074 |
2016-05-04 | $10.75 | $10.81 | $10.63 | $10.66 | $9.64 | 22,440 |
2016-05-03 | $10.95 | $11.02 | $10.76 | $10.77 | $9.74 | 8,835 |
2016-05-02 | $10.97 | $11.03 | $10.95 | $11.01 | $9.96 | 6,798 |
2016-04-29 | $11.09 | $11.09 | $10.93 | $10.95 | $9.90 | 2,515 |
2016-04-28 | $11.06 | $11.12 | $10.97 | $10.97 | $9.92 | 2,748 |
2016-04-27 | $11.03 | $11.14 | $11.03 | $11.14 | $10.07 | 4,154 |
2016-04-26 | $10.98 | $11.09 | $10.98 | $11.08 | $10.02 | 6,368 |
2016-04-25 | $11.07 | $11.07 | $10.93 | $10.93 | $9.89 | 11,309 |
2016-04-22 | $11.01 | $11.05 | $11.01 | $11.03 | $9.98 | 7,106 |
2016-04-21 | $11.09 | $11.09 | $11.00 | $11.02 | $9.97 | 6,805 |
2016-04-20 | $11.03 | $11.16 | $11.03 | $11.10 | $10.04 | 6,964 |
2016-04-19 | $11.14 | $11.17 | $11.12 | $11.13 | $10.06 | 9,590 |
2016-04-18 | $10.89 | $11.09 | $10.89 | $11.04 | $9.98 | 6,812 |
2016-04-15 | $11.02 | $11.02 | $10.92 | $10.92 | $9.88 | 10,423 |
2016-04-14 | $11.08 | $11.08 | $11.00 | $11.01 | $9.96 | 11,345 |
2016-04-13 | $10.93 | $11.06 | $10.92 | $11.04 | $9.99 | 12,778 |
2016-04-12 | $10.76 | $10.86 | $10.76 | $10.83 | $9.80 | 2,169 |
2016-04-11 | $10.76 | $10.86 | $10.74 | $10.76 | $9.73 | 5,831 |
2016-04-08 | $10.75 | $10.79 | $10.63 | $10.63 | $9.61 | 3,475 |
2016-04-07 | $10.72 | $10.72 | $10.53 | $10.55 | $9.54 | 4,661 |
2016-04-06 | $10.68 | $10.75 | $10.63 | $10.72 | $9.70 | 94,305 |
2016-04-05 | $10.57 | $10.65 | $10.50 | $10.65 | $9.64 | 2,807 |
2016-04-04 | $10.90 | $10.90 | $10.71 | $10.77 | $9.74 | 5,133 |
2016-04-01 | $10.70 | $10.87 | $10.70 | $10.80 | $9.77 | 2,171 |
2016-03-31 | $10.84 | $10.92 | $10.84 | $10.84 | $9.80 | 6,240 |
2016-03-30 | $10.92 | $11.01 | $10.87 | $10.87 | $9.83 | 27,237 |
2016-03-29 | $10.62 | $10.74 | $10.59 | $10.68 | $9.66 | 7,841 |
2016-03-28 | $10.63 | $10.63 | $10.55 | $10.58 | $9.57 | 4,675 |
2016-03-24 | $10.53 | $10.60 | $10.45 | $10.57 | $9.56 | 5,989 |
2016-03-23 | $10.84 | $10.84 | $10.67 | $10.67 | $9.65 | 8,033 |
2016-03-22 | $10.84 | $10.92 | $10.78 | $10.85 | $9.81 | 2,806 |
2016-03-21 | $10.83 | $10.91 | $10.79 | $10.87 | $9.83 | 10,015 |
2016-03-18 | $10.85 | $10.96 | $10.83 | $10.83 | $9.80 | 10,553 |
2016-03-17 | $10.68 | $10.84 | $10.68 | $10.75 | $9.72 | 9,846 |
2016-03-16 | $10.43 | $10.63 | $10.43 | $10.63 | $9.62 | 8,320 |
2016-03-15 | $10.48 | $10.53 | $10.46 | $10.49 | $9.49 | 21,960 |
2016-03-14 | $10.64 | $10.69 | $10.59 | $10.65 | $9.63 | 7,616 |
2016-03-11 | $10.54 | $10.71 | $10.54 | $10.69 | $9.67 | 90,143 |
2016-03-10 | $10.46 | $10.50 | $10.31 | $10.41 | $9.42 | 16,882 |
2016-03-09 | $10.49 | $10.56 | $10.39 | $10.49 | $9.49 | 8,182 |
2016-03-08 | $10.43 | $10.45 | $10.36 | $10.45 | $9.45 | 4,958 |
2016-03-07 | $10.48 | $10.60 | $10.48 | $10.52 | $9.52 | 2,429 |
2016-03-04 | $10.52 | $10.62 | $10.50 | $10.50 | $9.50 | 2,999 |
2016-03-03 | $10.38 | $10.38 | $10.32 | $10.37 | $9.38 | 8,615 |
2016-03-02 | $10.24 | $10.35 | $10.24 | $10.33 | $9.34 | 2,967 |
2016-03-01 | $10.22 | $10.27 | $10.17 | $10.27 | $9.29 | 4,269 |
2016-02-29 | $10.01 | $10.20 | $10.01 | $10.13 | $9.16 | 8,408 |
2016-02-26 | $10.07 | $10.10 | $10.02 | $10.03 | $9.07 | 6,545 |
2016-02-25 | $9.88 | $10.06 | $9.88 | $10.01 | $9.05 | 4,706 |
2016-02-24 | $9.72 | $9.90 | $9.72 | $9.89 | $8.95 | 17,137 |
2016-02-23 | $10.01 | $10.01 | $9.88 | $9.89 | $8.95 | 5,845 |
2016-02-22 | $9.99 | $10.06 | $9.99 | $10.05 | $9.09 | 4,631 |
2016-02-19 | $9.81 | $9.89 | $9.81 | $9.85 | $8.91 | 4,251 |
2016-02-18 | $9.99 | $9.99 | $9.89 | $9.93 | $8.98 | 35,945 |
2016-02-17 | $9.70 | $9.91 | $9.65 | $9.84 | $8.90 | 22,553 |
2016-02-16 | $9.51 | $9.61 | $9.51 | $9.61 | $8.69 | 16,257 |
2016-02-12 | $9.26 | $9.33 | $9.22 | $9.31 | $8.42 | 3,953 |
2016-02-11 | $9.27 | $9.35 | $9.19 | $9.27 | $8.38 | 5,736 |
2016-02-10 | $9.48 | $9.56 | $9.40 | $9.41 | $8.51 | 37,654 |
2016-02-09 | $9.40 | $9.54 | $9.40 | $9.44 | $8.53 | 4,587 |
2016-02-08 | $9.63 | $9.63 | $9.35 | $9.38 | $8.48 | 22,919 |
2016-02-05 | $9.97 | $9.97 | $9.75 | $9.75 | $8.82 | 9,128 |
2016-02-04 | $9.96 | $10.05 | $9.95 | $9.99 | $9.04 | 2,715 |
2016-02-03 | $9.96 | $9.96 | $9.78 | $9.96 | $9.00 | 15,338 |
2016-02-02 | $9.92 | $9.96 | $9.87 | $9.87 | $8.93 | 12,366 |
2016-02-01 | $10.13 | $10.15 | $10.03 | $10.14 | $9.17 | 2,279 |
2016-01-29 | $10.00 | $10.15 | $10.00 | $10.15 | $9.18 | 10,886 |
2016-01-28 | $9.98 | $10.01 | $9.85 | $9.89 | $8.95 | 5,352 |
2016-01-27 | $9.90 | $10.04 | $9.83 | $9.86 | $8.92 | 4,583 |
2016-01-26 | $9.77 | $10.01 | $9.77 | $10.00 | $9.04 | 172,393 |
2016-01-25 | $9.90 | $9.98 | $9.82 | $9.82 | $8.88 | 13,559 |
2016-01-22 | $9.90 | $10.01 | $9.88 | $9.99 | $9.04 | 103,095 |
2016-01-21 | $9.62 | $9.79 | $9.55 | $9.67 | $8.75 | 88,034 |
2016-01-20 | $9.59 | $9.75 | $9.39 | $9.70 | $8.77 | 28,852 |
2016-01-19 | $9.99 | $10.00 | $9.75 | $9.82 | $8.88 | 362,962 |
2016-01-15 | $9.91 | $9.99 | $9.78 | $9.92 | $8.97 | 60,223 |
2016-01-14 | $10.15 | $10.34 | $10.06 | $10.32 | $9.33 | 10,760 |
2016-01-13 | $10.30 | $10.35 | $10.13 | $10.13 | $9.16 | 5,114 |
2016-01-12 | $10.54 | $10.54 | $10.25 | $10.38 | $9.39 | 15,965 |
2016-01-11 | $10.56 | $10.56 | $10.29 | $10.38 | $9.39 | 20,327 |
2016-01-08 | $10.68 | $10.68 | $10.53 | $10.56 | $9.55 | 5,143 |
2016-01-07 | $10.79 | $10.84 | $10.60 | $10.63 | $9.61 | 3,626 |
2016-01-06 | $11.01 | $11.10 | $10.99 | $11.02 | $9.97 | 4,047 |
2016-01-05 | $11.28 | $11.28 | $11.20 | $11.24 | $10.17 | 16,886 |
2016-01-04 | $11.16 | $11.23 | $11.09 | $11.23 | $10.16 | 7,872 |
2015-12-31 | $11.47 | $11.53 | $11.41 | $11.42 | $10.33 | 20,992 |
2015-12-30 | $11.47 | $11.63 | $11.41 | $11.42 | $10.33 | 6,255 |
2015-12-29 | $11.49 | $11.54 | $11.42 | $11.48 | $10.38 | 14,051 |
2015-12-28 | $11.49 | $11.49 | $11.34 | $11.44 | $10.35 | 20,945 |
2015-12-24 | $11.41 | $11.58 | $11.41 | $11.51 | $10.41 | 24,370 |
2015-12-23 | $11.39 | $11.50 | $11.39 | $11.50 | $10.40 | 19,318 |
2015-12-22 | $11.43 | $11.43 | $11.27 | $11.36 | $10.27 | 82,949 |
2015-12-21 | $11.38 | $11.38 | $11.29 | $11.36 | $10.27 | 9,106 |
2015-12-18 | $11.23 | $11.31 | $11.23 | $11.27 | $10.19 | 8,287 |
2015-12-17 | $11.52 | $11.52 | $11.34 | $11.38 | $10.23 | 16,732 |
2015-12-16 | $11.19 | $11.46 | $11.18 | $11.39 | $10.24 | 22,547 |
2015-12-15 | $11.02 | $11.05 | $10.99 | $11.00 | $9.88 | 5,618 |
2015-12-14 | $10.88 | $10.92 | $10.71 | $10.86 | $9.76 | 31,029 |
2015-12-11 | $10.82 | $10.82 | $10.68 | $10.69 | $9.61 | 34,801 |
2015-12-10 | $10.96 | $11.05 | $10.93 | $11.02 | $9.91 | 11,996 |
2015-12-09 | $11.16 | $11.33 | $11.10 | $11.14 | $10.01 | 18,544 |
2015-12-08 | $11.14 | $11.15 | $11.10 | $11.15 | $10.02 | 3,330 |
2015-12-07 | $11.36 | $11.45 | $11.30 | $11.30 | $10.15 | 5,905 |
2015-12-04 | $11.36 | $11.50 | $11.36 | $11.45 | $10.29 | 21,073 |
2015-12-03 | $11.54 | $11.54 | $11.37 | $11.39 | $10.24 | 10,102 |
2015-12-02 | $11.43 | $11.49 | $11.42 | $11.42 | $10.26 | 3,234 |
2015-12-01 | $11.42 | $11.52 | $11.37 | $11.45 | $10.29 | 97,415 |
2015-11-30 | $11.31 | $11.34 | $11.27 | $11.28 | $10.14 | 6,039 |
2015-11-27 | $11.22 | $11.27 | $11.22 | $11.24 | $10.10 | 3,381 |
2015-11-25 | $11.25 | $11.30 | $11.24 | $11.27 | $10.12 | 2,890 |
2015-11-24 | $11.13 | $11.31 | $11.13 | $11.28 | $10.14 | 11,559 |
2015-11-23 | $11.30 | $11.32 | $11.21 | $11.22 | $10.08 | 7,657 |
2015-11-20 | $11.27 | $11.31 | $11.24 | $11.25 | $10.11 | 12,564 |
2015-11-19 | $11.21 | $11.28 | $11.16 | $11.20 | $10.06 | 28,292 |
2015-11-18 | $10.97 | $11.21 | $10.97 | $11.15 | $10.02 | 4,968 |
2015-11-17 | $11.05 | $11.14 | $10.95 | $10.97 | $9.86 | 39,510 |
2015-11-16 | $10.90 | $11.15 | $10.90 | $11.12 | $9.99 | 12,135 |
2015-11-13 | $10.91 | $10.92 | $10.86 | $10.87 | $9.77 | 2,799 |
2015-11-12 | $11.06 | $11.10 | $11.00 | $11.00 | $9.88 | 10,696 |
2015-11-11 | $11.26 | $11.26 | $11.11 | $11.13 | $10.00 | 4,650 |
2015-11-10 | $11.19 | $11.22 | $11.13 | $11.22 | $10.08 | 6,312 |
2015-11-09 | $11.46 | $11.47 | $11.29 | $11.35 | $10.20 | 7,193 |
2015-11-06 | $11.44 | $11.58 | $11.40 | $11.58 | $10.41 | 120,810 |
2015-11-05 | $11.55 | $11.58 | $11.51 | $11.53 | $10.36 | 6,808 |
2015-11-04 | $11.60 | $11.62 | $11.49 | $11.54 | $10.37 | 43,878 |
2015-11-03 | $11.48 | $11.70 | $11.48 | $11.63 | $10.45 | 17,153 |
2015-11-02 | $11.46 | $11.62 | $11.46 | $11.57 | $10.40 | 2,628 |
2015-10-30 | $11.43 | $11.46 | $11.40 | $11.42 | $10.26 | 5,663 |
2015-10-29 | $11.48 | $11.57 | $11.47 | $11.53 | $10.36 | 6,873 |
2015-10-28 | $11.41 | $11.64 | $11.38 | $11.53 | $10.36 | 5,987 |
2015-10-27 | $11.56 | $11.56 | $11.39 | $11.41 | $10.25 | 8,842 |
2015-10-26 | $11.59 | $11.65 | $11.57 | $11.59 | $10.41 | 6,929 |
2015-10-23 | $11.63 | $11.68 | $11.57 | $11.68 | $10.50 | 6,283 |
2015-10-22 | $11.58 | $11.69 | $11.57 | $11.64 | $10.46 | 20,080 |
2015-10-21 | $11.65 | $11.65 | $11.51 | $11.51 | $10.34 | 6,707 |
2015-10-20 | $11.72 | $11.72 | $11.58 | $11.64 | $10.46 | 6,334 |
2015-10-19 | $11.57 | $11.63 | $11.57 | $11.61 | $10.43 | 4,845 |
2015-10-16 | $11.65 | $11.68 | $11.59 | $11.63 | $10.45 | 8,891 |
2015-10-15 | $11.65 | $11.74 | $11.57 | $11.71 | $10.52 | 10,187 |
2015-10-14 | $11.46 | $11.56 | $11.45 | $11.49 | $10.33 | 5,138 |
2015-10-13 | $11.40 | $11.52 | $11.33 | $11.33 | $10.18 | 137,733 |
2015-10-12 | $11.54 | $11.54 | $11.49 | $11.51 | $10.34 | 5,821 |
2015-10-09 | $11.55 | $11.63 | $11.54 | $11.60 | $10.42 | 6,809 |
2015-10-08 | $11.39 | $11.62 | $11.37 | $11.54 | $10.37 | 12,065 |
2015-10-07 | $11.39 | $11.44 | $11.36 | $11.40 | $10.24 | 12,512 |
2015-10-06 | $11.21 | $11.21 | $11.14 | $11.17 | $10.04 | 2,589 |
2015-10-05 | $11.04 | $11.20 | $11.01 | $11.18 | $10.04 | 13,288 |
2015-10-02 | $10.64 | $10.88 | $10.64 | $10.86 | $9.76 | 9,424 |
2015-10-01 | $10.63 | $10.63 | $10.56 | $10.58 | $9.51 | 2,400 |
2015-09-30 | $10.49 | $10.60 | $10.46 | $10.59 | $9.52 | 11,363 |
2015-09-29 | $10.40 | $10.41 | $10.27 | $10.33 | $9.28 | 47,152 |
2015-09-28 | $10.54 | $10.54 | $10.29 | $10.32 | $9.27 | 6,703 |
2015-09-25 | $10.70 | $10.72 | $10.54 | $10.54 | $9.47 | 8,302 |
2015-09-24 | $10.59 | $10.59 | $10.49 | $10.51 | $9.45 | 1,191 |
2015-09-23 | $10.82 | $10.82 | $10.64 | $10.65 | $9.57 | 17,733 |
2015-09-22 | $10.88 | $10.88 | $10.72 | $10.76 | $9.67 | 5,144 |
2015-09-21 | $11.05 | $11.12 | $11.00 | $11.02 | $9.90 | 10,553 |
2015-09-18 | $11.15 | $11.15 | $11.00 | $11.03 | $9.91 | 11,061 |
2015-09-17 | $11.30 | $11.37 | $11.17 | $11.30 | $10.13 | 12,147 |
2015-09-16 | $11.15 | $11.24 | $11.12 | $11.15 | $10.00 | 5,933 |
2015-09-15 | $10.96 | $11.04 | $10.95 | $11.04 | $9.90 | 3,935 |
2015-09-14 | $10.97 | $10.97 | $10.83 | $10.88 | $9.76 | 5,563 |
2015-09-11 | $10.91 | $11.00 | $10.90 | $10.96 | $9.83 | 12,036 |
2015-09-10 | $10.92 | $11.02 | $10.92 | $10.96 | $9.83 | 15,694 |
2015-09-09 | $11.14 | $11.15 | $10.83 | $10.83 | $9.71 | 6,808 |
2015-09-08 | $10.85 | $10.90 | $10.84 | $10.86 | $9.74 | 10,372 |
Invesco Global Clean Energy ETF (PBD) News Headlines
Recent Invesco Global Clean Energy ETF (PBD) News
Similar Companies to Invesco Global Clean Energy ETF (PBD) 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 | -- | -- | -- |