ARK 3D Printing ETF (PRNT) Exchange: BATS
Data as of May 9, 2025
$20.00 ($0.62) 3.22%
ARK 3D Printing ETF - Daily Information
Click for more stock information on ARK 3D Printing ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $19.63 |
Previous Close | $20.00 |
High | $20.01 |
Low | $19.63 |
Adjusted Open | $19.63 |
Previous Adjusted Close | $20.00 |
Adjusted High | $20.01 |
Adjusted Low | $19.63 |
About ARK 3D Printing ETF (PRNT)
The Fund normally invests at least 80% of its total assets in securities that are included in the Fund’s benchmark Index, depositary receipts representing securities included in the Index or underlying stocks in respect of depositary receipts included in the Index. This 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Index is designed to track the price movements of stocks of companies involved in the 3D printing industry. The Index has been created and licensed to the Fund by ARK’s Index Products Group and is calculated, published and distributed by Solactive AG (“Solactive”). Information regarding the Index is available at http://www.solactive.com. The Index is composed of equity securities and depositary receipts of exchange listed companies from the U.S., non-U.S. developed markets and Taiwan that are engaged in 3D printing related businesses within the following business lines: (i) 3D printing hardware, (ii) computer aided design (“CAD”) and 3D printing simulation software, (iii) 3D printing centers, (iv) scanning and measurement and (v) 3D printing materials. The Index assigns a pre-determined weighting to each business line and all companies within each business line are equally weighted within the business line. As of November 18, 2019, the Index included 52 securities of companies with a market capitalization range of between approximately $108 million and $149 billion and a weighted average market capitalization of $49 billion. At least 80% of the companies in the Index derive at least 50% of their earnings or revenues or at least 50% of their assets are devoted to the development or distribution of equipment, materials and software primarily used in 3D printing or 3D printed products. In addition, at least 80% of the assets of the Fund will be comprised of companies that derive at least 50% of their earnings or revenues or at least 50% of their assets are devoted to the development or distribution of equipment, materials and software primarily used in 3D printing or 3D printed products. The Fund, using an indexing investment approach, attempts to approximate, before fees and expenses, the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when it might not be possible or practicable to purchase all of the securities of the Index in approximately the same proportions as in the Index, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to replicate the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. There also may be instances in which the Adviser may choose to underweight or overweight a security in the Index, purchase securities not in the Index that the Adviser believes are appropriate to substitute for certain securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate as closely as possible, before fees and expenses, the performance of the Index. The Fund may sell securities that are represented in the Index in anticipation of their removal from the Index or purchase securities not represented in the Index in anticipation of their addition to the Index. The Fund does not take temporary defensive positions when markets decline or appear overvalued. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries. Based on the composition of the Index as of November 18, 2019, the Technology Hardware, Storage & Peripherals, Software, and Machinery industries represented a significant portion of the Index. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.
Invest in ARK 3D Printing ETF (PRNT)
Historical Stock Data for ARK 3D Printing ETF (PRNT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $19.63 | $20.01 | $19.63 | $20.00 | $20.00 | 8,183 |
2025-05-01 | $19.31 | $19.47 | $19.27 | $19.38 | $19.38 | 5,661 |
2025-04-30 | $19.15 | $19.24 | $18.94 | $19.21 | $19.21 | 6,647 |
2025-04-29 | $19.34 | $19.56 | $19.34 | $19.47 | $19.47 | 13,630 |
2025-04-28 | $19.52 | $19.66 | $19.47 | $19.60 | $19.60 | 5,968 |
2025-04-25 | $19.43 | $19.64 | $19.38 | $19.56 | $19.56 | 8,389 |
2025-04-24 | $18.91 | $19.47 | $18.91 | $19.47 | $19.47 | 8,020 |
2025-04-23 | $18.94 | $19.19 | $18.79 | $18.87 | $18.87 | 8,472 |
2025-04-22 | $18.25 | $18.49 | $18.07 | $18.43 | $18.43 | 7,701 |
2025-04-21 | $18.14 | $18.17 | $17.77 | $17.98 | $17.98 | 20,747 |
2025-04-17 | $18.31 | $18.43 | $18.27 | $18.33 | $18.33 | 12,063 |
2025-04-16 | $18.60 | $18.60 | $18.28 | $18.28 | $18.28 | 5,261 |
2025-04-15 | $18.62 | $18.71 | $18.43 | $18.65 | $18.65 | 10,918 |
2025-04-14 | $18.52 | $18.52 | $18.24 | $18.40 | $18.40 | 10,081 |
2025-04-11 | $17.82 | $18.08 | $17.60 | $18.05 | $18.05 | 5,780 |
2025-04-10 | $17.94 | $17.94 | $17.50 | $17.87 | $17.87 | 12,619 |
2025-04-09 | $16.75 | $18.24 | $16.72 | $18.23 | $18.23 | 13,353 |
2025-04-08 | $17.93 | $17.93 | $16.69 | $16.85 | $16.85 | 23,476 |
2025-04-07 | $16.70 | $17.34 | $16.54 | $17.21 | $17.21 | 15,048 |
2025-04-04 | $17.53 | $17.64 | $16.97 | $17.24 | $17.24 | 25,749 |
2025-04-03 | $18.56 | $18.56 | $18.20 | $18.20 | $18.20 | 11,826 |
2025-04-02 | $19.11 | $19.34 | $19.06 | $19.33 | $19.33 | 13,421 |
2025-04-01 | $19.18 | $19.23 | $19.07 | $19.21 | $19.21 | 5,309 |
2025-03-31 | $19.20 | $19.31 | $19.01 | $19.31 | $19.31 | 9,904 |
2025-03-28 | $19.89 | $19.89 | $19.50 | $19.55 | $19.55 | 7,469 |
2025-03-27 | $20.16 | $20.17 | $20.00 | $20.09 | $20.09 | 10,187 |
2025-03-26 | $20.41 | $20.43 | $20.20 | $20.26 | $20.26 | 2,604 |
2025-03-25 | $20.62 | $20.65 | $20.47 | $20.54 | $20.54 | 2,692 |
2025-03-24 | $20.60 | $20.72 | $20.55 | $20.71 | $20.71 | 8,407 |
2025-03-21 | $20.47 | $20.57 | $20.43 | $20.54 | $20.54 | 5,162 |
2025-03-20 | $20.66 | $20.85 | $20.64 | $20.74 | $20.74 | 5,798 |
2025-03-19 | $20.68 | $21.00 | $20.68 | $20.90 | $20.90 | 10,707 |
2025-03-18 | $20.73 | $20.73 | $20.58 | $20.72 | $20.72 | 7,952 |
2025-03-17 | $20.65 | $21.04 | $20.65 | $20.99 | $20.99 | 86,754 |
2025-03-14 | $20.39 | $20.60 | $20.34 | $20.59 | $20.59 | 7,830 |
2025-03-13 | $20.27 | $20.27 | $19.85 | $19.98 | $19.98 | 13,290 |
2025-03-12 | $20.52 | $20.58 | $20.28 | $20.37 | $20.37 | 14,893 |
2025-03-11 | $20.39 | $20.40 | $20.04 | $20.32 | $20.32 | 9,235 |
2025-03-10 | $20.62 | $20.69 | $20.28 | $20.48 | $20.48 | 11,791 |
2025-03-07 | $20.76 | $20.96 | $20.55 | $20.90 | $20.90 | 9,348 |
2025-03-06 | $20.95 | $21.05 | $20.81 | $20.83 | $20.83 | 7,455 |
2025-03-05 | $20.91 | $21.26 | $20.77 | $21.20 | $21.20 | 8,222 |
2025-03-04 | $20.53 | $20.84 | $20.23 | $20.62 | $20.62 | 17,861 |
2025-03-03 | $21.20 | $21.36 | $20.69 | $20.75 | $20.75 | 25,444 |
2025-02-28 | $21.14 | $21.14 | $20.78 | $21.04 | $21.04 | 14,933 |
2025-02-27 | $21.53 | $21.55 | $21.19 | $21.19 | $21.19 | 13,458 |
2025-02-26 | $21.47 | $21.78 | $21.47 | $21.50 | $21.50 | 10,944 |
2025-02-25 | $21.69 | $21.94 | $21.49 | $21.52 | $21.52 | 16,388 |
2025-02-24 | $21.91 | $21.93 | $21.61 | $21.71 | $21.71 | 8,760 |
2025-02-21 | $22.36 | $22.50 | $21.88 | $21.91 | $21.91 | 17,859 |
2025-02-20 | $23.04 | $23.04 | $22.44 | $22.48 | $22.48 | 11,280 |
2025-02-19 | $23.21 | $23.21 | $23.04 | $23.15 | $23.15 | 8,234 |
2025-02-18 | $23.12 | $23.17 | $23.00 | $23.09 | $23.09 | 22,357 |
2025-02-14 | $23.15 | $23.19 | $22.99 | $23.05 | $23.05 | 13,504 |
2025-02-13 | $22.72 | $23.11 | $22.72 | $23.07 | $23.07 | 32,195 |
2025-02-12 | $22.38 | $22.70 | $22.36 | $22.64 | $22.64 | 8,158 |
2025-02-11 | $22.56 | $22.75 | $22.56 | $22.61 | $22.61 | 8,593 |
2025-02-10 | $22.81 | $22.87 | $22.70 | $22.81 | $22.81 | 9,725 |
2025-02-07 | $23.25 | $23.25 | $22.63 | $22.63 | $22.63 | 8,866 |
2025-02-06 | $23.30 | $23.30 | $23.03 | $23.25 | $23.25 | 15,674 |
2025-02-05 | $23.00 | $23.20 | $22.97 | $23.20 | $23.20 | 18,675 |
2025-02-04 | $22.21 | $22.93 | $22.21 | $22.93 | $22.93 | 67,368 |
2025-02-03 | $21.70 | $22.14 | $21.59 | $22.05 | $22.05 | 16,431 |
2025-01-31 | $22.32 | $22.44 | $22.02 | $22.03 | $22.03 | 9,649 |
2025-01-30 | $22.32 | $22.46 | $22.24 | $22.31 | $22.31 | 8,968 |
2025-01-29 | $22.23 | $22.23 | $22.04 | $22.09 | $22.09 | 5,000 |
2025-01-28 | $22.13 | $22.37 | $22.07 | $22.33 | $22.33 | 13,207 |
2025-01-27 | $21.91 | $22.17 | $21.91 | $22.08 | $22.08 | 14,162 |
2025-01-24 | $21.94 | $22.32 | $21.93 | $22.18 | $22.18 | 43,785 |
2025-01-23 | $21.76 | $21.89 | $21.72 | $21.82 | $21.82 | 17,877 |
2025-01-22 | $21.75 | $21.80 | $21.71 | $21.74 | $21.74 | 14,942 |
2025-01-21 | $21.43 | $21.77 | $21.43 | $21.70 | $21.70 | 11,110 |
2025-01-17 | $21.58 | $21.58 | $21.24 | $21.28 | $21.28 | 18,693 |
2025-01-16 | $21.15 | $21.29 | $21.02 | $21.26 | $21.26 | 7,883 |
2025-01-15 | $21.17 | $21.20 | $20.93 | $21.05 | $21.05 | 29,127 |
2025-01-14 | $20.60 | $20.78 | $20.58 | $20.70 | $20.70 | 4,538 |
2025-01-13 | $20.47 | $20.47 | $20.26 | $20.42 | $20.42 | 14,061 |
2025-01-10 | $20.84 | $20.84 | $20.58 | $20.74 | $20.74 | 10,814 |
2025-01-08 | $21.31 | $21.31 | $20.91 | $21.11 | $21.11 | 15,877 |
2025-01-07 | $21.73 | $21.81 | $21.31 | $21.34 | $21.34 | 9,695 |
2025-01-06 | $21.53 | $21.96 | $21.53 | $21.67 | $21.67 | 55,970 |
2025-01-03 | $21.10 | $21.53 | $20.92 | $21.40 | $21.40 | 25,512 |
2025-01-02 | $21.24 | $21.35 | $21.00 | $21.03 | $21.03 | 14,247 |
2024-12-31 | $21.30 | $21.43 | $21.10 | $21.10 | $21.10 | 19,095 |
2024-12-30 | $21.21 | $21.32 | $20.98 | $21.14 | $21.14 | 42,798 |
2024-12-27 | $21.54 | $21.67 | $21.29 | $21.47 | $21.47 | 16,270 |
2024-12-26 | $21.61 | $21.92 | $21.61 | $21.82 | $21.71 | 18,237 |
2024-12-24 | $21.46 | $21.74 | $21.29 | $21.74 | $21.63 | 9,996 |
2024-12-23 | $21.55 | $21.55 | $21.30 | $21.40 | $21.29 | 18,842 |
2024-12-20 | $21.26 | $21.89 | $21.26 | $21.62 | $21.51 | 29,463 |
2024-12-19 | $21.76 | $21.94 | $21.40 | $21.44 | $21.33 | 70,171 |
2024-12-18 | $22.44 | $22.60 | $21.50 | $21.65 | $21.55 | 16,586 |
2024-12-17 | $22.31 | $22.43 | $22.16 | $22.29 | $22.18 | 29,693 |
2024-12-16 | $22.21 | $22.49 | $22.13 | $22.38 | $22.27 | 19,001 |
2024-12-13 | $22.61 | $22.68 | $22.13 | $22.25 | $22.14 | 13,340 |
2024-12-12 | $22.30 | $22.69 | $22.13 | $22.62 | $22.51 | 73,012 |
2024-12-11 | $22.28 | $22.49 | $22.20 | $22.35 | $22.24 | 29,782 |
2024-12-10 | $22.10 | $22.42 | $22.10 | $22.16 | $22.05 | 12,104 |
2024-12-09 | $22.05 | $22.44 | $22.05 | $22.28 | $22.17 | 21,390 |
2024-12-06 | $21.65 | $21.98 | $21.63 | $21.89 | $21.78 | 14,298 |
2024-12-05 | $21.73 | $21.73 | $21.50 | $21.53 | $21.42 | 12,076 |
2024-12-04 | $21.70 | $21.90 | $21.62 | $21.77 | $21.66 | 12,339 |
2024-12-03 | $21.69 | $21.72 | $21.50 | $21.62 | $21.51 | 13,262 |
2024-12-02 | $21.67 | $21.82 | $21.56 | $21.69 | $21.58 | 12,551 |
2024-11-29 | $21.55 | $21.71 | $21.55 | $21.66 | $21.55 | 5,410 |
2024-11-27 | $21.67 | $21.79 | $21.47 | $21.64 | $21.53 | 9,824 |
2024-11-26 | $21.95 | $21.95 | $21.76 | $21.82 | $21.71 | 10,492 |
2024-11-25 | $21.95 | $22.22 | $21.93 | $22.14 | $22.03 | 18,354 |
2024-11-22 | $21.60 | $21.82 | $21.60 | $21.78 | $21.78 | 9,283 |
2024-11-21 | $21.32 | $21.70 | $21.20 | $21.56 | $21.56 | 20,690 |
2024-11-20 | $21.05 | $21.28 | $21.01 | $21.28 | $21.28 | 9,492 |
2024-11-19 | $20.93 | $21.12 | $20.65 | $21.02 | $21.02 | 29,535 |
2024-11-18 | $21.16 | $21.27 | $21.04 | $21.09 | $21.09 | 8,988 |
2024-11-15 | $21.27 | $21.28 | $20.99 | $21.08 | $21.08 | 26,114 |
2024-11-14 | $21.80 | $21.80 | $21.32 | $21.35 | $21.35 | 8,977 |
2024-11-13 | $21.76 | $21.87 | $21.60 | $21.60 | $21.60 | 13,976 |
2024-11-12 | $21.83 | $21.94 | $21.45 | $21.56 | $21.56 | 17,948 |
2024-11-11 | $21.70 | $22.05 | $21.61 | $22.02 | $22.02 | 39,171 |
2024-11-08 | $21.49 | $21.61 | $21.32 | $21.57 | $21.57 | 16,829 |
2024-11-07 | $21.56 | $21.75 | $21.51 | $21.65 | $21.65 | 18,895 |
2024-11-06 | $21.25 | $21.55 | $21.15 | $21.49 | $21.49 | 24,000 |
2024-11-05 | $20.61 | $20.97 | $20.61 | $20.90 | $20.90 | 17,456 |
2024-11-04 | $20.71 | $20.74 | $20.48 | $20.50 | $20.50 | 5,519 |
2024-11-01 | $20.10 | $20.70 | $20.10 | $20.61 | $20.61 | 10,885 |
2024-10-31 | $20.13 | $20.18 | $19.90 | $19.92 | $19.92 | 6,389 |
2024-10-30 | $20.37 | $20.52 | $20.25 | $20.30 | $20.30 | 14,553 |
2024-10-29 | $20.47 | $20.54 | $20.37 | $20.39 | $20.39 | 16,213 |
2024-10-28 | $20.28 | $20.72 | $20.16 | $20.72 | $20.72 | 46,628 |
2024-10-25 | $20.24 | $20.35 | $20.12 | $20.16 | $20.16 | 7,133 |
2024-10-24 | $20.17 | $20.21 | $20.03 | $20.16 | $20.16 | 9,816 |
2024-10-23 | $20.20 | $20.25 | $19.85 | $20.03 | $20.03 | 18,657 |
2024-10-22 | $20.29 | $20.38 | $20.18 | $20.36 | $20.36 | 35,117 |
2024-10-21 | $20.52 | $20.53 | $20.31 | $20.36 | $20.36 | 15,295 |
2024-10-18 | $20.58 | $20.69 | $20.54 | $20.64 | $20.64 | 16,533 |
2024-10-17 | $20.53 | $20.54 | $20.35 | $20.49 | $20.49 | 12,130 |
2024-10-16 | $20.32 | $20.49 | $20.31 | $20.42 | $20.42 | 15,061 |
2024-10-15 | $20.34 | $20.47 | $20.21 | $20.21 | $20.21 | 6,847 |
2024-10-14 | $20.30 | $20.42 | $20.20 | $20.42 | $20.42 | 19,303 |
2024-10-11 | $20.11 | $20.37 | $20.11 | $20.30 | $20.30 | 9,175 |
2024-10-10 | $20.12 | $20.16 | $19.95 | $20.16 | $20.16 | 14,938 |
2024-10-09 | $20.12 | $20.37 | $20.12 | $20.25 | $20.25 | 6,974 |
2024-10-08 | $20.26 | $20.26 | $20.13 | $20.18 | $20.18 | 7,707 |
2024-10-07 | $20.31 | $20.38 | $20.20 | $20.25 | $20.25 | 10,053 |
2024-10-04 | $20.42 | $20.49 | $20.23 | $20.49 | $20.49 | 10,734 |
2024-10-03 | $20.18 | $20.29 | $19.95 | $20.19 | $20.19 | 7,865 |
2024-10-02 | $20.22 | $20.40 | $20.14 | $20.34 | $20.34 | 9,227 |
2024-10-01 | $20.82 | $20.82 | $20.29 | $20.33 | $20.33 | 9,991 |
2024-09-30 | $20.83 | $20.88 | $20.67 | $20.88 | $20.88 | 9,925 |
2024-09-27 | $20.88 | $21.01 | $20.79 | $20.87 | $20.87 | 16,461 |
2024-09-26 | $20.45 | $20.76 | $20.32 | $20.76 | $20.76 | 20,204 |
2024-09-25 | $20.17 | $20.21 | $20.05 | $20.16 | $20.16 | 8,745 |
2024-09-24 | $20.03 | $20.14 | $19.98 | $20.09 | $20.09 | 8,646 |
2024-09-23 | $20.07 | $20.07 | $19.92 | $20.00 | $20.00 | 37,601 |
2024-09-20 | $20.19 | $20.20 | $20.00 | $20.10 | $20.10 | 6,352 |
2024-09-19 | $20.33 | $20.40 | $20.24 | $20.32 | $20.32 | 26,671 |
2024-09-18 | $20.05 | $20.34 | $19.93 | $19.97 | $19.97 | 6,085 |
2024-09-17 | $19.96 | $20.20 | $19.94 | $20.09 | $20.09 | 22,279 |
2024-09-16 | $19.87 | $20.05 | $19.87 | $20.05 | $20.05 | 13,251 |
2024-09-13 | $19.72 | $19.97 | $19.72 | $19.90 | $19.90 | 7,866 |
2024-09-12 | $19.36 | $19.55 | $19.23 | $19.53 | $19.53 | 8,669 |
2024-09-11 | $19.05 | $19.30 | $18.77 | $19.29 | $19.29 | 12,008 |
2024-09-10 | $19.10 | $19.10 | $18.90 | $18.96 | $18.96 | 6,605 |
2024-09-09 | $19.03 | $19.13 | $19.03 | $19.07 | $19.07 | 63,402 |
2024-09-06 | $19.20 | $19.22 | $18.82 | $18.92 | $18.92 | 13,160 |
2024-09-05 | $19.27 | $19.29 | $19.10 | $19.11 | $19.11 | 7,317 |
2024-09-04 | $19.33 | $19.46 | $19.23 | $19.35 | $19.35 | 9,727 |
2024-09-03 | $19.85 | $20.01 | $19.34 | $19.40 | $19.40 | 16,560 |
2024-08-30 | $20.10 | $20.10 | $19.85 | $20.01 | $20.01 | 12,424 |
2024-08-29 | $20.03 | $20.18 | $19.94 | $19.99 | $19.99 | 7,542 |
2024-08-28 | $20.12 | $20.14 | $19.81 | $19.87 | $19.87 | 10,382 |
2024-08-27 | $20.21 | $20.25 | $20.13 | $20.18 | $20.18 | 10,866 |
2024-08-26 | $20.32 | $20.36 | $20.21 | $20.30 | $20.30 | 8,125 |
2024-08-23 | $20.02 | $20.38 | $19.92 | $20.32 | $20.32 | 15,188 |
2024-08-22 | $20.12 | $20.14 | $19.92 | $19.99 | $19.99 | 9,739 |
2024-08-21 | $19.93 | $20.17 | $19.75 | $20.17 | $20.17 | 20,608 |
2024-08-20 | $19.83 | $19.90 | $19.63 | $19.73 | $19.73 | 9,302 |
2024-08-19 | $19.63 | $19.82 | $19.63 | $19.82 | $19.82 | 9,787 |
2024-08-16 | $19.50 | $19.69 | $19.47 | $19.60 | $19.60 | 9,516 |
2024-08-15 | $19.40 | $19.64 | $19.34 | $19.53 | $19.53 | 9,804 |
2024-08-14 | $19.34 | $19.58 | $19.09 | $19.11 | $19.11 | 8,288 |
2024-08-13 | $18.89 | $19.19 | $18.88 | $19.15 | $19.15 | 12,929 |
2024-08-12 | $18.87 | $18.97 | $18.81 | $18.87 | $18.87 | 13,364 |
2024-08-09 | $18.86 | $18.95 | $18.69 | $18.81 | $18.81 | 6,160 |
2024-08-08 | $18.54 | $18.99 | $18.54 | $18.89 | $18.89 | 11,324 |
2024-08-07 | $18.88 | $18.95 | $18.26 | $18.26 | $18.26 | 11,716 |
2024-08-06 | $18.55 | $18.71 | $18.42 | $18.64 | $18.64 | 10,902 |
2024-08-05 | $18.06 | $18.53 | $17.97 | $18.46 | $18.46 | 32,176 |
2024-08-02 | $19.28 | $19.28 | $18.86 | $19.03 | $19.03 | 27,937 |
2024-08-01 | $20.46 | $20.54 | $19.66 | $19.77 | $19.77 | 32,211 |
2024-07-31 | $20.50 | $20.82 | $20.29 | $20.53 | $20.53 | 45,665 |
2024-07-30 | $20.41 | $20.50 | $20.09 | $20.09 | $20.09 | 29,330 |
2024-07-29 | $20.84 | $20.84 | $20.28 | $20.34 | $20.34 | 50,683 |
2024-07-26 | $20.61 | $20.68 | $20.34 | $20.67 | $20.67 | 44,896 |
2024-07-25 | $20.28 | $20.59 | $20.17 | $20.36 | $20.36 | 5,794 |
2024-07-24 | $20.62 | $20.82 | $20.29 | $20.29 | $20.29 | 13,795 |
2024-07-23 | $20.57 | $20.83 | $20.52 | $20.80 | $20.80 | 17,117 |
2024-07-22 | $20.57 | $20.73 | $20.45 | $20.71 | $20.71 | 16,587 |
2024-07-19 | $20.67 | $20.67 | $20.43 | $20.49 | $20.49 | 8,125 |
2024-07-18 | $21.08 | $21.20 | $20.57 | $20.65 | $20.65 | 9,037 |
2024-07-17 | $21.01 | $21.38 | $21.00 | $21.07 | $21.07 | 13,794 |
2024-07-16 | $20.67 | $21.33 | $20.67 | $21.26 | $21.26 | 20,517 |
2024-07-15 | $20.66 | $20.88 | $20.64 | $20.66 | $20.66 | 20,363 |
2024-07-12 | $20.54 | $20.86 | $20.54 | $20.72 | $20.72 | 10,573 |
2024-07-11 | $20.26 | $20.60 | $20.26 | $20.42 | $20.42 | 15,364 |
2024-07-10 | $19.91 | $20.06 | $19.82 | $20.02 | $20.02 | 16,107 |
2024-07-09 | $20.12 | $20.14 | $19.85 | $19.86 | $19.86 | 12,249 |
2024-07-08 | $20.02 | $20.30 | $20.02 | $20.17 | $20.17 | 12,789 |
2024-07-05 | $19.95 | $20.10 | $19.78 | $19.98 | $19.98 | 22,488 |
2024-07-03 | $19.63 | $20.07 | $19.63 | $20.01 | $20.01 | 16,212 |
2024-07-02 | $19.39 | $19.61 | $19.39 | $19.52 | $19.52 | 13,127 |
2024-07-01 | $19.69 | $19.75 | $19.42 | $19.44 | $19.44 | 11,622 |
2024-06-28 | $19.68 | $19.76 | $19.55 | $19.62 | $19.62 | 6,671 |
2024-06-27 | $19.60 | $19.69 | $19.47 | $19.67 | $19.67 | 25,909 |
2024-06-26 | $19.43 | $19.64 | $19.24 | $19.50 | $19.50 | 23,468 |
2024-06-25 | $19.70 | $19.70 | $19.44 | $19.44 | $19.44 | 26,718 |
2024-06-24 | $19.83 | $20.01 | $19.81 | $19.83 | $19.83 | 22,244 |
2024-06-21 | $19.77 | $19.85 | $19.56 | $19.73 | $19.73 | 15,084 |
2024-06-20 | $19.86 | $20.00 | $19.76 | $19.79 | $19.79 | 24,951 |
2024-06-18 | $19.79 | $20.12 | $19.79 | $20.08 | $20.08 | 22,295 |
2024-06-17 | $19.76 | $19.92 | $19.70 | $19.80 | $19.80 | 16,211 |
2024-06-14 | $19.98 | $20.01 | $19.73 | $19.80 | $19.80 | 12,824 |
2024-06-13 | $20.52 | $20.52 | $20.00 | $20.10 | $20.10 | 19,510 |
2024-06-12 | $20.83 | $20.88 | $20.55 | $20.57 | $20.57 | 17,267 |
2024-06-11 | $20.38 | $20.50 | $20.31 | $20.45 | $20.45 | 9,414 |
2024-06-10 | $20.43 | $20.72 | $20.34 | $20.65 | $20.65 | 14,930 |
2024-06-07 | $20.62 | $20.79 | $20.53 | $20.57 | $20.57 | 11,709 |
2024-06-06 | $20.66 | $20.95 | $20.61 | $20.91 | $20.91 | 10,180 |
2024-06-05 | $20.46 | $20.80 | $20.29 | $20.64 | $20.64 | 16,428 |
2024-06-04 | $20.39 | $20.40 | $20.23 | $20.38 | $20.38 | 24,574 |
2024-06-03 | $20.72 | $20.72 | $20.42 | $20.42 | $20.42 | 9,928 |
2024-05-31 | $20.68 | $20.70 | $20.37 | $20.59 | $20.59 | 14,394 |
2024-05-30 | $20.53 | $20.84 | $20.53 | $20.61 | $20.61 | 10,453 |
2024-05-29 | $20.49 | $20.59 | $20.38 | $20.42 | $20.42 | 12,409 |
2024-05-28 | $20.78 | $20.89 | $20.69 | $20.85 | $20.85 | 18,398 |
2024-05-24 | $20.59 | $20.71 | $20.51 | $20.61 | $20.61 | 21,973 |
2024-05-23 | $20.87 | $20.87 | $20.51 | $20.55 | $20.55 | 12,405 |
2024-05-22 | $20.83 | $20.95 | $20.78 | $20.82 | $20.82 | 11,210 |
2024-05-21 | $20.94 | $21.06 | $20.85 | $20.86 | $20.86 | 12,205 |
2024-05-20 | $21.00 | $21.14 | $21.00 | $21.11 | $21.11 | 17,325 |
2024-05-17 | $21.00 | $21.06 | $20.94 | $20.97 | $20.97 | 10,579 |
2024-05-16 | $21.17 | $21.26 | $21.00 | $21.02 | $21.02 | 11,178 |
2024-05-15 | $21.17 | $21.44 | $21.14 | $21.34 | $21.34 | 12,689 |
2024-05-14 | $20.99 | $21.40 | $20.84 | $21.20 | $21.20 | 43,773 |
2024-05-13 | $20.83 | $21.18 | $20.79 | $20.79 | $20.79 | 9,016 |
2024-05-10 | $21.06 | $21.20 | $20.80 | $20.86 | $20.86 | 7,890 |
2024-05-09 | $20.91 | $20.99 | $20.79 | $20.97 | $20.97 | 9,263 |
2024-05-08 | $20.79 | $20.89 | $20.79 | $20.88 | $20.88 | 5,350 |
2024-05-07 | $21.02 | $21.11 | $20.92 | $20.93 | $20.93 | 6,924 |
2024-05-06 | $21.14 | $21.23 | $21.05 | $21.10 | $21.10 | 31,305 |
2024-05-03 | $21.08 | $21.20 | $21.02 | $21.02 | $21.02 | 7,206 |
2024-05-02 | $20.91 | $20.91 | $20.62 | $20.80 | $20.80 | 7,611 |
2024-05-01 | $20.65 | $21.21 | $20.55 | $20.74 | $20.74 | 9,211 |
2024-04-30 | $20.98 | $21.10 | $20.73 | $20.73 | $20.73 | 12,275 |
2024-04-29 | $21.33 | $21.43 | $21.21 | $21.26 | $21.26 | 9,596 |
2024-04-26 | $21.06 | $21.30 | $21.00 | $21.26 | $21.26 | 15,936 |
2024-04-25 | $20.88 | $21.05 | $20.76 | $20.98 | $20.98 | 54,232 |
2024-04-24 | $21.27 | $21.44 | $21.05 | $21.22 | $21.22 | 9,222 |
2024-04-23 | $20.95 | $21.35 | $20.88 | $21.28 | $21.28 | 8,296 |
2024-04-22 | $21.06 | $21.10 | $20.85 | $21.09 | $21.09 | 8,736 |
2024-04-19 | $20.65 | $20.90 | $20.65 | $20.85 | $20.85 | 12,068 |
2024-04-18 | $20.74 | $20.85 | $20.62 | $20.66 | $20.66 | 7,596 |
2024-04-17 | $20.79 | $21.05 | $20.68 | $20.70 | $20.70 | 14,028 |
2024-04-16 | $20.86 | $20.95 | $20.71 | $20.81 | $20.81 | 25,671 |
2024-04-15 | $21.68 | $21.71 | $20.94 | $21.01 | $21.01 | 34,020 |
2024-04-12 | $21.84 | $21.89 | $21.30 | $21.43 | $21.43 | 16,999 |
2024-04-11 | $22.24 | $22.24 | $22.01 | $22.13 | $22.13 | 12,331 |
2024-04-10 | $22.01 | $22.22 | $21.83 | $22.19 | $22.19 | 208,620 |
2024-04-09 | $22.61 | $22.73 | $22.45 | $22.62 | $22.62 | 8,317 |
2024-04-08 | $22.26 | $22.61 | $22.25 | $22.51 | $22.51 | 12,654 |
2024-04-05 | $22.10 | $22.34 | $22.02 | $22.16 | $22.16 | 17,740 |
2024-04-04 | $22.34 | $22.63 | $22.14 | $22.15 | $22.15 | 16,967 |
2024-04-03 | $22.00 | $22.40 | $22.00 | $22.25 | $22.25 | 10,418 |
2024-04-02 | $22.17 | $22.34 | $22.10 | $22.18 | $22.18 | 30,457 |
2024-04-01 | $22.67 | $22.69 | $22.48 | $22.53 | $22.53 | 12,713 |
2024-03-28 | $22.64 | $22.76 | $22.55 | $22.68 | $22.68 | 12,601 |
2024-03-27 | $22.27 | $22.67 | $22.18 | $22.58 | $22.58 | 24,497 |
2024-03-26 | $22.34 | $22.50 | $22.16 | $22.16 | $22.16 | 11,079 |
2024-03-25 | $22.09 | $22.31 | $22.08 | $22.24 | $22.24 | 23,468 |
2024-03-22 | $22.36 | $22.36 | $22.16 | $22.21 | $22.21 | 11,593 |
2024-03-21 | $22.45 | $22.69 | $22.10 | $22.40 | $22.40 | 17,371 |
2024-03-20 | $21.99 | $22.42 | $21.94 | $22.29 | $22.29 | 13,645 |
2024-03-19 | $21.79 | $22.09 | $21.72 | $21.98 | $21.98 | 15,327 |
2024-03-18 | $21.98 | $22.05 | $21.85 | $21.91 | $21.91 | 11,246 |
2024-03-15 | $22.13 | $22.16 | $21.85 | $21.94 | $21.94 | 14,673 |
2024-03-14 | $22.36 | $22.37 | $22.04 | $22.16 | $22.16 | 9,684 |
2024-03-13 | $22.49 | $22.59 | $22.38 | $22.47 | $22.47 | 23,704 |
2024-03-12 | $22.50 | $22.56 | $22.36 | $22.49 | $22.49 | 19,654 |
2024-03-11 | $22.40 | $22.66 | $22.38 | $22.59 | $22.59 | 21,225 |
2024-03-08 | $22.51 | $22.79 | $22.48 | $22.57 | $22.57 | 27,093 |
2024-03-07 | $22.04 | $22.43 | $22.04 | $22.30 | $22.30 | 21,895 |
2024-03-06 | $21.68 | $22.14 | $21.68 | $21.92 | $21.92 | 15,941 |
2024-03-05 | $21.54 | $21.80 | $21.46 | $21.49 | $21.49 | 21,170 |
2024-03-04 | $21.84 | $22.00 | $21.71 | $21.71 | $21.71 | 19,561 |
2024-03-01 | $21.93 | $22.16 | $21.76 | $22.00 | $22.00 | 25,722 |
2024-02-29 | $22.17 | $22.17 | $21.77 | $21.85 | $21.85 | 28,066 |
2024-02-28 | $22.26 | $22.40 | $22.04 | $22.07 | $22.07 | 19,362 |
2024-02-27 | $22.37 | $22.55 | $22.05 | $22.43 | $22.43 | 17,339 |
2024-02-26 | $22.18 | $22.44 | $21.93 | $22.44 | $22.44 | 20,990 |
2024-02-23 | $22.15 | $22.32 | $22.02 | $22.22 | $22.22 | 21,136 |
2024-02-22 | $22.22 | $22.37 | $22.09 | $22.15 | $22.15 | 20,552 |
2024-02-21 | $22.10 | $22.10 | $21.84 | $21.93 | $21.93 | 15,283 |
2024-02-20 | $22.15 | $22.27 | $22.01 | $22.03 | $22.03 | 16,310 |
2024-02-16 | $22.55 | $22.62 | $22.36 | $22.36 | $22.36 | 25,317 |
2024-02-15 | $22.35 | $22.65 | $22.29 | $22.55 | $22.55 | 16,285 |
2024-02-14 | $21.87 | $22.29 | $21.83 | $22.14 | $22.14 | 29,432 |
2024-02-13 | $21.87 | $21.92 | $21.50 | $21.58 | $21.58 | 13,618 |
2024-02-12 | $22.11 | $22.47 | $22.00 | $22.31 | $22.31 | 25,061 |
2024-02-09 | $22.22 | $22.34 | $22.06 | $22.09 | $22.09 | 19,683 |
2024-02-08 | $21.92 | $22.22 | $21.86 | $22.19 | $22.19 | 12,521 |
2024-02-07 | $21.94 | $22.04 | $21.75 | $21.91 | $21.91 | 13,204 |
2024-02-06 | $21.70 | $21.94 | $21.70 | $21.82 | $21.82 | 19,340 |
2024-02-05 | $21.75 | $21.75 | $21.44 | $21.62 | $21.62 | 21,434 |
2024-02-02 | $21.80 | $22.03 | $21.71 | $21.94 | $21.94 | 17,004 |
2024-02-01 | $22.06 | $22.20 | $21.82 | $22.15 | $22.15 | 17,404 |
2024-01-31 | $22.12 | $22.50 | $21.93 | $21.93 | $21.93 | 12,935 |
2024-01-30 | $22.36 | $22.49 | $22.10 | $22.25 | $22.25 | 17,491 |
2024-01-29 | $22.07 | $22.50 | $22.00 | $22.36 | $22.36 | 16,434 |
2024-01-26 | $22.17 | $22.36 | $22.09 | $22.09 | $22.09 | 14,441 |
2024-01-25 | $22.15 | $22.15 | $21.90 | $22.09 | $22.09 | 37,241 |
2024-01-24 | $22.46 | $22.49 | $21.93 | $21.93 | $21.93 | 13,007 |
2024-01-23 | $22.28 | $22.35 | $22.15 | $22.25 | $22.25 | 17,038 |
2024-01-22 | $21.93 | $22.29 | $21.83 | $22.19 | $22.19 | 25,451 |
2024-01-19 | $21.53 | $21.88 | $21.42 | $21.82 | $21.82 | 12,816 |
2024-01-18 | $21.55 | $21.65 | $21.28 | $21.56 | $21.56 | 13,718 |
2024-01-17 | $21.30 | $21.42 | $21.17 | $21.41 | $21.41 | 27,203 |
2024-01-16 | $21.74 | $21.74 | $21.35 | $21.67 | $21.67 | 61,846 |
2024-01-12 | $22.36 | $22.49 | $22.07 | $22.08 | $22.08 | 14,585 |
2024-01-11 | $22.28 | $22.30 | $21.92 | $22.21 | $22.21 | 11,242 |
2024-01-10 | $22.29 | $22.29 | $22.12 | $22.29 | $22.29 | 14,514 |
2024-01-09 | $22.23 | $22.46 | $22.19 | $22.34 | $22.34 | 13,959 |
2024-01-08 | $22.00 | $22.54 | $22.00 | $22.53 | $22.53 | 18,288 |
2024-01-05 | $21.94 | $22.23 | $21.90 | $21.90 | $21.90 | 10,729 |
2024-01-04 | $22.00 | $22.26 | $21.87 | $22.11 | $22.11 | 19,672 |
2024-01-03 | $22.38 | $22.47 | $22.05 | $22.08 | $22.08 | 25,061 |
2024-01-02 | $23.00 | $23.03 | $22.65 | $22.66 | $22.66 | 29,033 |
2023-12-29 | $23.52 | $23.53 | $23.18 | $23.23 | $23.23 | 28,909 |
2023-12-28 | $23.56 | $23.65 | $23.47 | $23.51 | $23.51 | 20,545 |
2023-12-27 | $23.68 | $23.83 | $23.57 | $23.70 | $23.70 | 28,436 |
2023-12-26 | $23.37 | $23.85 | $23.23 | $23.69 | $23.69 | 35,475 |
2023-12-22 | $22.86 | $23.19 | $22.86 | $23.19 | $23.19 | 38,747 |
2023-12-21 | $22.59 | $22.89 | $22.54 | $22.80 | $22.80 | 28,480 |
2023-12-20 | $22.71 | $23.05 | $22.47 | $22.50 | $22.50 | 21,707 |
2023-12-19 | $22.55 | $22.94 | $22.37 | $22.89 | $22.89 | 42,954 |
2023-12-18 | $22.53 | $22.59 | $22.35 | $22.46 | $22.46 | 14,796 |
2023-12-15 | $22.64 | $22.74 | $22.50 | $22.65 | $22.65 | 15,823 |
2023-12-14 | $22.27 | $22.80 | $22.25 | $22.70 | $22.70 | 28,990 |
2023-12-13 | $21.28 | $21.87 | $21.06 | $21.87 | $21.87 | 23,321 |
2023-12-12 | $21.28 | $21.38 | $21.07 | $21.21 | $21.21 | 21,869 |
2023-12-11 | $21.41 | $21.44 | $21.29 | $21.39 | $21.39 | 13,903 |
2023-12-08 | $21.35 | $21.57 | $21.25 | $21.41 | $21.41 | 14,514 |
2023-12-07 | $21.37 | $21.55 | $21.34 | $21.40 | $21.40 | 18,874 |
2023-12-06 | $21.30 | $21.50 | $21.20 | $21.25 | $21.25 | 16,251 |
2023-12-05 | $20.99 | $21.15 | $20.91 | $21.07 | $21.07 | 20,839 |
2023-12-04 | $21.12 | $21.30 | $21.02 | $21.29 | $21.29 | 24,919 |
2023-12-01 | $20.71 | $21.26 | $20.42 | $21.26 | $21.26 | 42,613 |
2023-11-30 | $20.85 | $20.85 | $20.59 | $20.76 | $20.76 | 6,285 |
2023-11-29 | $20.88 | $21.09 | $20.75 | $20.86 | $20.86 | 16,064 |
2023-11-28 | $20.60 | $20.77 | $20.49 | $20.53 | $20.53 | 11,618 |
2023-11-27 | $20.57 | $20.75 | $20.56 | $20.65 | $20.65 | 40,332 |
2023-11-24 | $20.47 | $20.74 | $20.36 | $20.65 | $20.65 | 6,585 |
2023-11-22 | $20.55 | $20.65 | $20.47 | $20.55 | $20.55 | 12,688 |
2023-11-21 | $20.53 | $20.57 | $20.39 | $20.50 | $20.50 | 11,937 |
2023-11-20 | $20.48 | $20.74 | $20.40 | $20.74 | $20.74 | 17,475 |
2023-11-17 | $20.21 | $20.32 | $20.14 | $20.31 | $20.31 | 10,580 |
2023-11-16 | $20.48 | $20.48 | $19.93 | $20.08 | $20.08 | 9,050 |
2023-11-15 | $20.39 | $20.81 | $20.39 | $20.48 | $20.48 | 14,514 |
2023-11-14 | $19.67 | $20.21 | $19.67 | $20.20 | $20.20 | 19,848 |
2023-11-13 | $19.06 | $19.29 | $18.99 | $19.19 | $19.19 | 24,592 |
2023-11-10 | $19.00 | $19.28 | $18.96 | $19.28 | $19.28 | 19,153 |
2023-11-09 | $19.42 | $19.48 | $19.03 | $19.17 | $19.17 | 5,797 |
2023-11-08 | $19.29 | $19.38 | $19.15 | $19.23 | $19.23 | 7,831 |
2023-11-07 | $19.13 | $19.37 | $19.11 | $19.27 | $19.27 | 27,989 |
2023-11-06 | $19.31 | $19.37 | $19.15 | $19.23 | $19.23 | 9,763 |
2023-11-03 | $18.56 | $19.34 | $18.56 | $19.28 | $19.28 | 13,167 |
2023-11-02 | $18.07 | $18.52 | $17.91 | $18.50 | $18.50 | 15,227 |
2023-11-01 | $17.85 | $17.85 | $17.55 | $17.64 | $17.64 | 8,003 |
2023-10-31 | $17.72 | $17.96 | $17.70 | $17.92 | $17.92 | 12,463 |
2023-10-30 | $17.62 | $17.78 | $17.60 | $17.71 | $17.71 | 12,174 |
2023-10-27 | $17.62 | $17.69 | $17.44 | $17.44 | $17.44 | 11,565 |
2023-10-26 | $17.94 | $17.99 | $17.59 | $17.64 | $17.64 | 19,216 |
2023-10-25 | $18.38 | $18.38 | $18.01 | $18.15 | $18.15 | 16,328 |
2023-10-24 | $18.60 | $18.66 | $18.51 | $18.58 | $18.58 | 8,663 |
2023-10-23 | $18.68 | $18.88 | $18.50 | $18.55 | $18.55 | 10,161 |
2023-10-20 | $18.85 | $18.89 | $18.70 | $18.83 | $18.83 | 10,550 |
2023-10-19 | $19.11 | $19.13 | $18.90 | $18.91 | $18.91 | 9,625 |
2023-10-18 | $19.38 | $19.38 | $19.05 | $19.05 | $19.05 | 6,972 |
2023-10-17 | $19.22 | $19.69 | $19.22 | $19.62 | $19.62 | 6,818 |
2023-10-16 | $19.42 | $19.60 | $19.39 | $19.51 | $19.51 | 11,930 |
2023-10-13 | $19.68 | $19.68 | $19.25 | $19.28 | $19.28 | 13,530 |
2023-10-12 | $20.08 | $20.08 | $19.68 | $19.77 | $19.77 | 7,417 |
2023-10-11 | $20.15 | $20.15 | $19.87 | $20.02 | $20.02 | 11,474 |
2023-10-10 | $19.84 | $20.23 | $19.84 | $20.00 | $20.00 | 11,254 |
2023-10-09 | $19.68 | $19.75 | $19.53 | $19.75 | $19.75 | 12,305 |
2023-10-06 | $19.42 | $19.91 | $19.42 | $19.86 | $19.86 | 10,544 |
2023-10-05 | $19.69 | $19.85 | $19.42 | $19.53 | $19.53 | 11,782 |
2023-10-04 | $19.73 | $19.73 | $19.51 | $19.68 | $19.68 | 4,575 |
2023-10-03 | $19.84 | $19.98 | $19.55 | $19.57 | $19.57 | 8,399 |
2023-10-02 | $20.12 | $20.25 | $19.91 | $19.98 | $19.98 | 10,049 |
2023-09-29 | $20.19 | $20.35 | $20.14 | $20.31 | $20.31 | 17,680 |
2023-09-28 | $19.71 | $20.01 | $19.71 | $20.01 | $20.01 | 11,991 |
2023-09-27 | $19.76 | $19.80 | $19.52 | $19.67 | $19.67 | 10,130 |
2023-09-26 | $19.71 | $19.84 | $19.62 | $19.62 | $19.62 | 8,801 |
2023-09-25 | $19.85 | $19.92 | $19.78 | $19.92 | $19.92 | 38,387 |
2023-09-22 | $20.21 | $20.25 | $20.00 | $20.00 | $20.00 | 11,486 |
2023-09-21 | $20.28 | $20.28 | $20.15 | $20.17 | $20.17 | 10,694 |
2023-09-20 | $20.70 | $20.77 | $20.44 | $20.44 | $20.44 | 19,616 |
2023-09-19 | $20.52 | $20.66 | $20.45 | $20.57 | $20.57 | 22,978 |
2023-09-18 | $20.59 | $20.66 | $20.53 | $20.66 | $20.66 | 12,086 |
2023-09-15 | $20.86 | $20.91 | $20.65 | $20.74 | $20.74 | 8,863 |
2023-09-14 | $20.75 | $21.02 | $20.75 | $20.99 | $20.99 | 21,935 |
2023-09-13 | $20.75 | $20.75 | $20.57 | $20.64 | $20.64 | 18,464 |
2023-09-12 | $20.93 | $21.00 | $20.76 | $20.76 | $20.76 | 11,564 |
2023-09-11 | $21.05 | $21.16 | $20.99 | $21.15 | $21.15 | 36,183 |
2023-09-08 | $21.21 | $21.21 | $20.88 | $20.98 | $20.98 | 7,355 |
2023-09-07 | $21.22 | $21.48 | $21.01 | $21.17 | $21.17 | 35,854 |
2023-09-06 | $21.61 | $21.68 | $21.30 | $21.42 | $21.42 | 8,777 |
2023-09-05 | $21.98 | $21.98 | $21.55 | $21.56 | $21.56 | 20,760 |
2023-09-01 | $22.20 | $22.40 | $22.02 | $22.07 | $22.07 | 14,873 |
2023-08-31 | $22.04 | $22.29 | $22.03 | $22.08 | $22.08 | 47,671 |
2023-08-30 | $21.70 | $22.18 | $21.70 | $22.04 | $22.04 | 14,076 |
2023-08-29 | $21.55 | $21.90 | $21.55 | $21.77 | $21.77 | 15,026 |
2023-08-28 | $21.32 | $21.66 | $21.32 | $21.65 | $21.65 | 9,122 |
2023-08-25 | $21.17 | $21.33 | $21.02 | $21.32 | $21.32 | 6,379 |
2023-08-24 | $21.52 | $21.52 | $21.09 | $21.14 | $21.14 | 11,189 |
2023-08-23 | $21.21 | $21.58 | $21.21 | $21.45 | $21.45 | 15,615 |
2023-08-22 | $21.15 | $21.40 | $21.10 | $21.24 | $21.24 | 14,039 |
2023-08-21 | $21.28 | $21.28 | $21.11 | $21.19 | $21.19 | 13,401 |
2023-08-18 | $21.03 | $21.25 | $21.00 | $21.17 | $21.17 | 7,644 |
2023-08-17 | $21.45 | $21.45 | $21.17 | $21.23 | $21.23 | 16,519 |
2023-08-16 | $21.65 | $21.71 | $21.41 | $21.46 | $21.46 | 14,581 |
2023-08-15 | $21.92 | $21.92 | $21.75 | $21.81 | $21.81 | 13,413 |
2023-08-14 | $21.90 | $22.08 | $21.89 | $22.05 | $22.05 | 11,534 |
2023-08-11 | $22.02 | $22.06 | $21.89 | $21.91 | $21.91 | 21,945 |
2023-08-10 | $22.46 | $22.59 | $22.29 | $22.35 | $22.35 | 10,591 |
2023-08-09 | $22.79 | $22.79 | $22.29 | $22.38 | $22.38 | 14,009 |
2023-08-08 | $22.75 | $22.81 | $22.51 | $22.81 | $22.81 | 11,966 |
2023-08-07 | $23.28 | $23.28 | $22.90 | $22.92 | $22.92 | 15,403 |
2023-08-04 | $23.56 | $23.65 | $23.20 | $23.20 | $23.20 | 162,464 |
2023-08-03 | $23.45 | $23.60 | $23.38 | $23.41 | $23.41 | 24,351 |
2023-08-02 | $23.84 | $23.84 | $23.54 | $23.62 | $23.62 | 16,294 |
2023-08-01 | $24.18 | $24.21 | $24.00 | $24.21 | $24.21 | 22,595 |
2023-07-31 | $24.51 | $24.58 | $24.30 | $24.36 | $24.36 | 38,286 |
2023-07-28 | $24.05 | $24.47 | $24.05 | $24.37 | $24.37 | 15,639 |
2023-07-27 | $24.58 | $24.72 | $24.04 | $24.04 | $24.04 | 7,969 |
2023-07-26 | $24.35 | $24.48 | $24.09 | $24.35 | $24.35 | 5,152 |
2023-07-25 | $24.39 | $24.64 | $24.39 | $24.57 | $24.57 | 13,903 |
2023-07-24 | $23.88 | $24.39 | $23.88 | $24.25 | $24.25 | 12,314 |
2023-07-21 | $24.36 | $24.43 | $24.00 | $24.00 | $24.00 | 8,253 |
2023-07-20 | $24.75 | $24.78 | $24.20 | $24.20 | $24.20 | 12,113 |
2023-07-19 | $24.87 | $24.93 | $24.76 | $24.90 | $24.90 | 10,354 |
2023-07-18 | $24.55 | $24.83 | $24.55 | $24.80 | $24.80 | 36,808 |
2023-07-17 | $24.28 | $24.65 | $24.26 | $24.52 | $24.52 | 15,599 |
2023-07-14 | $24.62 | $24.62 | $24.28 | $24.31 | $24.31 | 7,068 |
2023-07-13 | $24.46 | $24.74 | $24.46 | $24.60 | $24.60 | 15,623 |
2023-07-12 | $24.17 | $24.25 | $23.99 | $24.23 | $24.23 | 14,034 |
2023-07-11 | $23.60 | $23.84 | $23.52 | $23.83 | $23.83 | 10,110 |
2023-07-10 | $22.95 | $23.49 | $22.88 | $23.40 | $23.40 | 13,607 |
2023-07-07 | $22.74 | $23.19 | $22.74 | $22.97 | $22.97 | 5,813 |
2023-07-06 | $22.68 | $22.73 | $22.36 | $22.67 | $22.67 | 11,541 |
2023-07-05 | $23.15 | $23.15 | $22.94 | $22.97 | $22.97 | 15,620 |
2023-07-03 | $23.47 | $23.47 | $23.24 | $23.31 | $23.31 | 9,401 |
2023-06-30 | $23.52 | $23.57 | $23.43 | $23.46 | $23.46 | 18,017 |
2023-06-29 | $23.13 | $23.35 | $23.13 | $23.24 | $23.24 | 109,242 |
2023-06-28 | $22.72 | $23.10 | $22.72 | $23.06 | $23.06 | 10,621 |
2023-06-27 | $22.47 | $22.76 | $22.46 | $22.72 | $22.72 | 79,206 |
2023-06-26 | $22.47 | $22.55 | $22.32 | $22.32 | $22.32 | 15,575 |
2023-06-23 | $22.36 | $22.47 | $22.22 | $22.32 | $22.32 | 13,063 |
2023-06-22 | $22.76 | $22.79 | $22.59 | $22.72 | $22.72 | 8,630 |
2023-06-21 | $23.04 | $23.04 | $22.81 | $22.99 | $22.99 | 15,275 |
2023-06-20 | $22.96 | $23.21 | $22.90 | $23.15 | $23.15 | 11,868 |
2023-06-16 | $23.45 | $23.45 | $23.03 | $23.26 | $23.26 | 10,900 |
2023-06-15 | $23.11 | $23.38 | $23.01 | $23.32 | $23.32 | 15,135 |
2023-06-14 | $23.44 | $23.52 | $23.06 | $23.18 | $23.18 | 142,621 |
2023-06-13 | $23.42 | $23.54 | $23.26 | $23.37 | $23.37 | 17,767 |
2023-06-12 | $22.91 | $23.28 | $22.91 | $23.28 | $23.28 | 13,211 |
2023-06-09 | $22.84 | $22.92 | $22.65 | $22.78 | $22.78 | 12,533 |
2023-06-08 | $22.73 | $22.93 | $22.67 | $22.93 | $22.93 | 9,011 |
2023-06-07 | $22.91 | $23.12 | $22.76 | $22.84 | $22.84 | 6,701 |
2023-06-06 | $22.61 | $23.03 | $22.61 | $22.95 | $22.95 | 12,186 |
2023-06-05 | $22.65 | $22.77 | $22.44 | $22.62 | $22.62 | 7,153 |
2023-06-02 | $22.26 | $22.83 | $22.26 | $22.70 | $22.70 | 24,270 |
2023-06-01 | $21.72 | $22.10 | $21.68 | $22.04 | $22.04 | 11,735 |
2023-05-31 | $21.79 | $21.88 | $21.62 | $21.84 | $21.84 | 19,812 |
2023-05-30 | $22.06 | $22.16 | $21.89 | $21.96 | $21.96 | 14,492 |
2023-05-26 | $21.52 | $21.96 | $21.52 | $21.96 | $21.96 | 8,433 |
2023-05-25 | $21.78 | $21.97 | $21.31 | $21.46 | $21.46 | 18,051 |
2023-05-24 | $21.77 | $21.77 | $21.39 | $21.52 | $21.52 | 8,523 |
2023-05-23 | $21.95 | $22.25 | $21.87 | $21.88 | $21.88 | 16,508 |
2023-05-22 | $21.78 | $22.18 | $21.78 | $22.10 | $22.10 | 11,416 |
2023-05-19 | $21.75 | $21.91 | $21.66 | $21.67 | $21.67 | 17,872 |
2023-05-18 | $21.56 | $21.91 | $21.50 | $21.75 | $21.75 | 15,911 |
2023-05-17 | $21.24 | $21.57 | $21.17 | $21.49 | $21.49 | 25,748 |
2023-05-16 | $21.29 | $21.37 | $21.16 | $21.16 | $21.16 | 15,030 |
2023-05-15 | $21.28 | $21.52 | $21.18 | $21.48 | $21.48 | 17,276 |
2023-05-12 | $21.42 | $21.59 | $21.11 | $21.20 | $21.20 | 7,553 |
2023-05-11 | $21.56 | $21.56 | $21.25 | $21.40 | $21.40 | 13,243 |
2023-05-10 | $21.42 | $21.78 | $21.42 | $21.78 | $21.78 | 12,914 |
2023-05-09 | $21.09 | $21.30 | $21.06 | $21.30 | $21.30 | 22,421 |
2023-05-08 | $21.45 | $21.46 | $21.31 | $21.45 | $21.45 | 10,536 |
2023-05-05 | $21.30 | $21.60 | $21.30 | $21.51 | $21.51 | 6,402 |
2023-05-04 | $21.51 | $21.51 | $21.04 | $21.13 | $21.13 | 28,739 |
2023-05-03 | $21.85 | $22.01 | $21.74 | $21.81 | $21.81 | 40,799 |
2023-05-02 | $22.12 | $22.12 | $21.63 | $21.71 | $21.71 | 6,247 |
2023-05-01 | $22.04 | $22.25 | $22.02 | $22.18 | $22.18 | 7,485 |
2023-04-28 | $21.75 | $22.19 | $21.75 | $22.06 | $22.06 | 10,042 |
2023-04-27 | $21.42 | $21.76 | $21.39 | $21.76 | $21.76 | 11,593 |
2023-04-26 | $21.43 | $21.43 | $21.25 | $21.33 | $21.33 | 10,563 |
2023-04-25 | $21.82 | $21.82 | $21.39 | $21.40 | $21.40 | 7,581 |
2023-04-24 | $21.94 | $22.04 | $21.81 | $21.97 | $21.97 | 11,014 |
2023-04-21 | $21.83 | $22.00 | $21.75 | $21.96 | $21.96 | 7,782 |
2023-04-20 | $21.72 | $21.87 | $21.71 | $21.74 | $21.74 | 6,651 |
2023-04-19 | $21.90 | $22.01 | $21.71 | $22.01 | $22.01 | 11,465 |
2023-04-18 | $22.31 | $22.36 | $22.05 | $22.12 | $22.12 | 30,463 |
2023-04-17 | $22.02 | $22.19 | $22.02 | $22.16 | $22.16 | 6,840 |
2023-04-14 | $22.23 | $22.36 | $21.91 | $21.98 | $21.98 | 8,793 |
2023-04-13 | $22.11 | $22.34 | $22.09 | $22.28 | $22.28 | 9,043 |
2023-04-12 | $22.42 | $22.50 | $21.94 | $21.96 | $21.96 | 10,320 |
2023-04-11 | $22.11 | $22.38 | $22.11 | $22.29 | $22.29 | 12,869 |
2023-04-10 | $21.65 | $22.15 | $21.64 | $22.10 | $22.10 | 13,685 |
2023-04-06 | $21.80 | $21.91 | $21.70 | $21.90 | $21.90 | 5,171 |
2023-04-05 | $22.29 | $22.29 | $21.78 | $21.84 | $21.84 | 9,661 |
2023-04-04 | $22.79 | $22.79 | $22.38 | $22.43 | $22.43 | 6,440 |
2023-04-03 | $22.76 | $22.86 | $22.59 | $22.86 | $22.86 | 13,924 |
2023-03-31 | $22.62 | $22.91 | $22.61 | $22.90 | $22.90 | 8,617 |
2023-03-30 | $22.49 | $22.71 | $22.37 | $22.45 | $22.45 | 14,921 |
2023-03-29 | $21.94 | $22.15 | $21.87 | $22.08 | $22.08 | 12,983 |
2023-03-28 | $21.67 | $21.70 | $21.58 | $21.60 | $21.60 | 5,436 |
2023-03-27 | $21.94 | $21.94 | $21.63 | $21.83 | $21.83 | 9,664 |
2023-03-24 | $21.56 | $21.76 | $21.56 | $21.76 | $21.76 | 10,563 |
2023-03-23 | $21.84 | $22.06 | $21.64 | $21.74 | $21.74 | 7,983 |
2023-03-22 | $22.06 | $22.23 | $21.67 | $21.67 | $21.67 | 10,596 |
2023-03-21 | $21.94 | $22.14 | $21.90 | $22.12 | $22.12 | 10,826 |
2023-03-20 | $21.80 | $21.83 | $21.60 | $21.68 | $21.68 | 10,455 |
2023-03-17 | $22.13 | $22.13 | $21.66 | $21.78 | $21.78 | 9,520 |
2023-03-16 | $21.70 | $22.30 | $21.64 | $22.22 | $22.22 | 11,240 |
2023-03-15 | $21.46 | $21.83 | $21.43 | $21.80 | $21.80 | 13,311 |
2023-03-14 | $22.11 | $22.22 | $21.87 | $22.02 | $22.02 | 10,515 |
2023-03-13 | $21.63 | $22.03 | $21.42 | $21.83 | $21.83 | 17,324 |
2023-03-10 | $22.48 | $22.49 | $21.81 | $21.87 | $21.87 | 45,831 |
2023-03-09 | $22.90 | $23.13 | $22.42 | $22.51 | $22.51 | 15,816 |
2023-03-08 | $22.94 | $23.02 | $22.72 | $22.99 | $22.99 | 11,918 |
2023-03-07 | $23.30 | $23.41 | $22.91 | $22.93 | $22.93 | 5,728 |
2023-03-06 | $23.55 | $23.80 | $23.40 | $23.50 | $23.50 | 14,169 |
2023-03-03 | $22.91 | $23.62 | $22.91 | $23.46 | $23.46 | 10,787 |
2023-03-02 | $22.32 | $22.93 | $22.30 | $22.81 | $22.81 | 11,172 |
2023-03-01 | $22.69 | $22.69 | $22.25 | $22.32 | $22.32 | 16,872 |
2023-02-28 | $22.49 | $22.97 | $22.49 | $22.66 | $22.66 | 9,090 |
2023-02-27 | $22.69 | $22.79 | $22.53 | $22.60 | $22.60 | 10,330 |
2023-02-24 | $22.44 | $22.53 | $22.36 | $22.44 | $22.44 | 12,926 |
2023-02-23 | $22.91 | $23.00 | $22.64 | $22.93 | $22.93 | 36,429 |
2023-02-22 | $22.65 | $22.81 | $22.53 | $22.63 | $22.63 | 9,373 |
2023-02-21 | $23.25 | $23.27 | $22.75 | $22.75 | $22.75 | 16,320 |
2023-02-17 | $23.76 | $23.76 | $23.45 | $23.62 | $23.62 | 14,433 |
2023-02-16 | $23.92 | $24.38 | $23.82 | $23.85 | $23.85 | 14,649 |
2023-02-15 | $23.54 | $24.28 | $23.54 | $24.19 | $24.19 | 23,303 |
2023-02-14 | $23.44 | $23.75 | $23.24 | $23.68 | $23.68 | 14,623 |
2023-02-13 | $23.34 | $23.59 | $23.24 | $23.58 | $23.58 | 12,587 |
2023-02-10 | $23.27 | $23.48 | $23.19 | $23.24 | $23.24 | 18,434 |
2023-02-09 | $24.15 | $24.23 | $23.40 | $23.44 | $23.44 | 19,809 |
2023-02-08 | $24.09 | $24.19 | $23.71 | $23.71 | $23.71 | 9,240 |
2023-02-07 | $23.94 | $24.17 | $23.69 | $24.14 | $24.14 | 17,257 |
2023-02-06 | $24.10 | $24.15 | $23.88 | $23.98 | $23.98 | 13,216 |
2023-02-03 | $24.34 | $24.97 | $24.26 | $24.52 | $24.52 | 17,558 |
2023-02-02 | $24.31 | $25.15 | $24.13 | $24.98 | $24.98 | 41,826 |
2023-02-01 | $22.93 | $23.78 | $22.91 | $23.55 | $23.55 | 19,437 |
2023-01-31 | $22.54 | $22.94 | $22.54 | $22.94 | $22.94 | 14,607 |
2023-01-30 | $22.60 | $22.77 | $22.49 | $22.49 | $22.49 | 25,600 |
2023-01-27 | $22.42 | $23.06 | $22.42 | $22.99 | $22.99 | 28,076 |
2023-01-26 | $22.62 | $22.66 | $22.32 | $22.61 | $22.61 | 13,921 |
2023-01-25 | $22.08 | $22.40 | $21.95 | $22.31 | $22.31 | 15,288 |
2023-01-24 | $22.37 | $22.60 | $22.35 | $22.47 | $22.47 | 14,511 |
2023-01-23 | $22.23 | $22.63 | $22.23 | $22.58 | $22.58 | 15,762 |
2023-01-20 | $21.91 | $22.12 | $21.65 | $22.12 | $22.12 | 16,937 |
2023-01-19 | $22.09 | $22.13 | $21.83 | $21.95 | $21.95 | 26,894 |
2023-01-18 | $22.82 | $22.93 | $22.36 | $22.38 | $22.38 | 22,039 |
2023-01-17 | $22.47 | $22.65 | $22.35 | $22.56 | $22.56 | 15,354 |
2023-01-13 | $22.16 | $22.58 | $22.16 | $22.55 | $22.55 | 11,463 |
2023-01-12 | $22.18 | $22.47 | $21.95 | $22.47 | $22.47 | 17,761 |
2023-01-11 | $21.85 | $22.19 | $21.81 | $22.19 | $22.19 | 12,402 |
2023-01-10 | $21.31 | $21.67 | $21.31 | $21.67 | $21.67 | 7,162 |
2023-01-09 | $21.27 | $21.70 | $21.27 | $21.40 | $21.40 | 28,961 |
2023-01-06 | $20.74 | $21.16 | $20.71 | $21.13 | $21.13 | 31,303 |
2023-01-05 | $20.73 | $20.73 | $20.50 | $20.62 | $20.62 | 24,745 |
2023-01-04 | $20.68 | $21.00 | $20.60 | $20.87 | $20.87 | 34,623 |
2023-01-03 | $20.66 | $20.96 | $20.29 | $20.46 | $20.46 | 18,802 |
2022-12-30 | $20.32 | $20.49 | $20.22 | $20.49 | $20.49 | 39,110 |
2022-12-29 | $20.12 | $20.62 | $20.10 | $20.54 | $20.54 | 36,929 |
2022-12-28 | $20.16 | $20.30 | $19.96 | $20.01 | $20.01 | 47,719 |
2022-12-27 | $20.29 | $20.42 | $20.16 | $20.27 | $20.27 | 27,954 |
2022-12-23 | $20.22 | $20.33 | $20.14 | $20.31 | $20.31 | 20,642 |
2022-12-22 | $20.31 | $20.31 | $19.91 | $20.21 | $20.21 | 32,848 |
2022-12-21 | $20.23 | $20.68 | $20.23 | $20.62 | $20.62 | 53,943 |
2022-12-20 | $20.11 | $20.52 | $20.11 | $20.32 | $20.32 | 23,744 |
2022-12-19 | $20.59 | $20.59 | $20.25 | $20.34 | $20.34 | 25,816 |
2022-12-16 | $20.77 | $21.04 | $20.69 | $20.88 | $20.88 | 13,364 |
2022-12-15 | $21.55 | $21.68 | $21.11 | $21.11 | $21.11 | 25,104 |
2022-12-14 | $22.35 | $22.61 | $22.11 | $22.28 | $22.28 | 17,490 |
2022-12-13 | $22.53 | $22.99 | $22.18 | $22.29 | $22.29 | 49,524 |
2022-12-12 | $21.36 | $21.83 | $21.36 | $21.82 | $21.82 | 21,977 |
2022-12-09 | $21.01 | $21.62 | $21.01 | $21.35 | $21.35 | 27,987 |
2022-12-08 | $20.68 | $21.04 | $20.60 | $20.91 | $20.91 | 30,618 |
2022-12-07 | $20.87 | $20.87 | $20.66 | $20.66 | $20.66 | 9,979 |
2022-12-06 | $21.26 | $21.26 | $20.78 | $20.82 | $20.82 | 20,461 |
2022-12-05 | $21.61 | $21.66 | $21.23 | $21.32 | $21.32 | 29,667 |
2022-12-02 | $21.44 | $21.86 | $21.44 | $21.83 | $21.83 | 19,786 |
2022-12-01 | $21.78 | $22.00 | $21.69 | $21.86 | $21.86 | 25,933 |
2022-11-30 | $21.07 | $21.59 | $20.82 | $21.59 | $21.59 | 26,345 |
2022-11-29 | $21.03 | $21.10 | $20.90 | $21.00 | $21.00 | 15,032 |
2022-11-28 | $21.36 | $21.48 | $20.99 | $21.10 | $21.10 | 12,957 |
2022-11-25 | $21.40 | $21.60 | $21.21 | $21.50 | $21.50 | 26,135 |
2022-11-23 | $21.33 | $21.59 | $21.27 | $21.54 | $21.54 | 23,195 |
2022-11-22 | $21.41 | $21.41 | $21.20 | $21.38 | $21.38 | 11,186 |
2022-11-21 | $21.42 | $21.43 | $21.25 | $21.26 | $21.26 | 19,480 |
2022-11-18 | $21.96 | $21.96 | $21.60 | $21.63 | $21.63 | 10,798 |
2022-11-17 | $21.70 | $21.78 | $21.57 | $21.75 | $21.75 | 7,859 |
2022-11-16 | $22.33 | $22.33 | $21.91 | $21.98 | $21.98 | 14,008 |
2022-11-15 | $22.60 | $22.84 | $22.54 | $22.62 | $22.62 | 16,092 |
2022-11-14 | $22.57 | $22.68 | $22.36 | $22.49 | $22.49 | 23,936 |
2022-11-11 | $21.95 | $22.87 | $21.95 | $22.78 | $22.78 | 44,807 |
2022-11-10 | $21.14 | $21.70 | $21.14 | $21.70 | $21.70 | 22,101 |
2022-11-09 | $20.85 | $20.99 | $20.57 | $20.64 | $20.64 | 20,399 |
2022-11-08 | $20.74 | $21.14 | $20.50 | $20.79 | $20.79 | 14,009 |
2022-11-07 | $20.63 | $20.81 | $20.49 | $20.72 | $20.72 | 13,095 |
2022-11-04 | $20.83 | $20.83 | $20.25 | $20.54 | $20.54 | 23,480 |
2022-11-03 | $20.15 | $20.61 | $20.13 | $20.46 | $20.46 | 34,259 |
2022-11-02 | $21.19 | $21.21 | $20.40 | $20.47 | $20.47 | 19,533 |
2022-11-01 | $21.53 | $21.61 | $21.12 | $21.20 | $21.20 | 8,177 |
2022-10-31 | $21.07 | $21.24 | $21.02 | $21.10 | $21.10 | 10,956 |
2022-10-28 | $20.79 | $21.33 | $20.79 | $21.26 | $21.26 | 11,314 |
2022-10-27 | $21.11 | $21.16 | $20.73 | $20.81 | $20.81 | 8,840 |
2022-10-26 | $20.92 | $21.54 | $20.83 | $21.20 | $21.20 | 33,442 |
2022-10-25 | $20.51 | $21.20 | $20.51 | $21.09 | $21.09 | 28,808 |
2022-10-24 | $20.35 | $20.43 | $20.03 | $20.37 | $20.37 | 21,351 |
2022-10-21 | $19.75 | $20.32 | $19.68 | $20.32 | $20.32 | 6,475 |
2022-10-20 | $19.64 | $20.20 | $19.64 | $19.78 | $19.78 | 9,475 |
2022-10-19 | $19.84 | $19.97 | $19.61 | $19.76 | $19.76 | 10,257 |
2022-10-18 | $20.41 | $20.43 | $19.95 | $20.08 | $20.08 | 19,664 |
2022-10-17 | $19.71 | $20.00 | $19.68 | $19.88 | $19.88 | 15,434 |
2022-10-14 | $19.96 | $20.13 | $19.20 | $19.20 | $19.20 | 28,030 |
2022-10-13 | $18.84 | $19.87 | $18.70 | $19.76 | $19.76 | 17,064 |
2022-10-12 | $19.49 | $19.50 | $19.25 | $19.36 | $19.36 | 20,313 |
2022-10-11 | $19.56 | $19.79 | $19.18 | $19.39 | $19.39 | 15,186 |
2022-10-10 | $20.09 | $20.09 | $19.49 | $19.69 | $19.69 | 13,768 |
2022-10-07 | $20.60 | $20.60 | $19.95 | $20.07 | $20.07 | 31,430 |
2022-10-06 | $21.28 | $21.31 | $20.94 | $20.97 | $20.97 | 12,797 |
2022-10-05 | $20.77 | $21.14 | $20.60 | $21.04 | $21.04 | 103,020 |
2022-10-04 | $20.78 | $21.11 | $20.78 | $21.10 | $21.10 | 37,891 |
2022-10-03 | $19.98 | $20.37 | $19.75 | $20.28 | $20.28 | 27,258 |
2022-09-30 | $20.00 | $20.32 | $19.74 | $19.75 | $19.75 | 32,327 |
2022-09-29 | $20.08 | $20.08 | $19.60 | $19.82 | $19.82 | 31,555 |
2022-09-28 | $19.84 | $20.50 | $19.77 | $20.41 | $20.41 | 33,537 |
2022-09-27 | $19.94 | $20.09 | $19.55 | $19.78 | $19.78 | 20,726 |
2022-09-26 | $19.95 | $20.27 | $19.75 | $19.78 | $19.78 | 29,531 |
2022-09-23 | $20.12 | $20.23 | $19.77 | $20.04 | $20.04 | 62,621 |
2022-09-22 | $20.90 | $20.90 | $20.29 | $20.47 | $20.47 | 31,208 |
2022-09-21 | $21.30 | $21.73 | $20.94 | $20.99 | $20.99 | 19,921 |
2022-09-20 | $21.22 | $21.38 | $21.02 | $21.13 | $21.13 | 20,432 |
2022-09-19 | $21.18 | $21.47 | $21.14 | $21.42 | $21.42 | 17,123 |
2022-09-16 | $21.48 | $21.50 | $21.26 | $21.42 | $21.42 | 55,269 |
2022-09-15 | $22.22 | $22.48 | $21.87 | $21.90 | $21.90 | 22,291 |
2022-09-14 | $22.29 | $22.44 | $22.06 | $22.34 | $22.34 | 12,928 |
2022-09-13 | $22.52 | $22.60 | $22.21 | $22.25 | $22.25 | 23,389 |
2022-09-12 | $23.08 | $23.28 | $22.97 | $23.25 | $23.25 | 36,068 |
2022-09-09 | $22.65 | $22.97 | $22.65 | $22.96 | $22.96 | 36,984 |
2022-09-08 | $21.84 | $22.32 | $21.76 | $22.32 | $22.32 | 15,132 |
2022-09-07 | $21.54 | $22.11 | $21.54 | $22.11 | $22.11 | 24,214 |
2022-09-06 | $21.81 | $21.93 | $21.51 | $21.55 | $21.55 | 31,407 |
2022-09-02 | $22.38 | $22.51 | $21.65 | $21.70 | $21.70 | 31,795 |
2022-09-01 | $21.63 | $21.63 | $21.15 | $21.53 | $21.53 | 46,333 |
2022-08-31 | $22.09 | $22.15 | $21.82 | $21.96 | $21.96 | 15,213 |
2022-08-30 | $22.27 | $22.27 | $21.80 | $21.95 | $21.95 | 24,107 |
2022-08-29 | $21.96 | $22.31 | $21.96 | $22.08 | $22.08 | 26,298 |
2022-08-26 | $23.27 | $23.28 | $22.20 | $22.23 | $22.23 | 21,232 |
2022-08-25 | $23.11 | $23.32 | $22.98 | $23.28 | $23.28 | 20,951 |
2022-08-24 | $22.49 | $22.96 | $22.40 | $22.85 | $22.85 | 17,576 |
2022-08-23 | $22.58 | $22.88 | $22.43 | $22.50 | $22.50 | 20,437 |
2022-08-22 | $22.95 | $23.01 | $22.50 | $22.56 | $22.56 | 43,802 |
2022-08-19 | $23.98 | $23.98 | $23.38 | $23.47 | $23.47 | 27,829 |
2022-08-18 | $24.15 | $24.38 | $24.04 | $24.27 | $24.27 | 19,129 |
2022-08-17 | $24.41 | $24.43 | $24.02 | $24.14 | $24.14 | 25,246 |
2022-08-16 | $24.71 | $25.02 | $24.34 | $24.85 | $24.85 | 28,443 |
2022-08-15 | $24.82 | $25.00 | $24.71 | $24.93 | $24.93 | 43,673 |
2022-08-12 | $24.87 | $25.05 | $24.52 | $25.01 | $25.01 | 36,704 |
2022-08-11 | $24.73 | $25.16 | $24.70 | $24.80 | $24.80 | 47,720 |
2022-08-10 | $23.84 | $24.60 | $23.84 | $24.55 | $24.55 | 61,362 |
2022-08-09 | $23.63 | $23.63 | $23.14 | $23.28 | $23.28 | 30,714 |
2022-08-08 | $23.78 | $24.05 | $23.65 | $23.72 | $23.72 | 34,064 |
2022-08-05 | $23.37 | $23.66 | $23.32 | $23.53 | $23.53 | 31,600 |
2022-08-04 | $23.78 | $23.89 | $23.68 | $23.85 | $23.85 | 26,395 |
2022-08-03 | $23.39 | $23.76 | $23.39 | $23.74 | $23.74 | 42,767 |
2022-08-02 | $22.94 | $23.38 | $22.94 | $23.21 | $23.21 | 31,579 |
2022-08-01 | $23.05 | $23.19 | $22.88 | $23.13 | $23.13 | 54,833 |
2022-07-29 | $22.93 | $23.21 | $22.78 | $23.16 | $23.16 | 45,198 |
2022-07-28 | $22.40 | $22.87 | $22.25 | $22.83 | $22.83 | 19,299 |
2022-07-27 | $21.81 | $22.35 | $21.81 | $22.27 | $22.27 | 42,145 |
2022-07-26 | $21.70 | $21.70 | $21.45 | $21.51 | $21.51 | 24,960 |
2022-07-25 | $22.10 | $22.10 | $21.80 | $21.88 | $21.88 | 23,841 |
2022-07-22 | $22.70 | $22.70 | $21.99 | $22.08 | $22.08 | 21,252 |
2022-07-21 | $22.24 | $22.65 | $22.24 | $22.62 | $22.62 | 16,207 |
2022-07-20 | $21.80 | $22.34 | $21.78 | $22.28 | $22.28 | 26,589 |
2022-07-19 | $21.42 | $21.81 | $21.42 | $21.76 | $21.76 | 53,204 |
2022-07-18 | $21.52 | $21.61 | $21.07 | $21.15 | $21.15 | 17,056 |
2022-07-15 | $20.91 | $21.23 | $20.77 | $21.20 | $21.20 | 19,091 |
2022-07-14 | $20.83 | $20.98 | $20.61 | $20.88 | $20.88 | 16,424 |
2022-07-13 | $20.79 | $21.12 | $20.65 | $21.04 | $21.04 | 14,581 |
2022-07-12 | $21.16 | $21.32 | $20.95 | $21.05 | $21.05 | 15,348 |
2022-07-11 | $21.57 | $21.57 | $21.18 | $21.21 | $21.21 | 19,633 |
2022-07-08 | $21.56 | $21.91 | $21.47 | $21.72 | $21.72 | 271,933 |
2022-07-07 | $21.32 | $21.75 | $21.28 | $21.74 | $21.74 | 16,781 |
2022-07-06 | $21.45 | $21.57 | $21.07 | $21.17 | $21.17 | 29,642 |
2022-07-05 | $20.82 | $21.39 | $20.67 | $21.39 | $21.39 | 64,057 |
2022-07-01 | $21.13 | $21.33 | $20.96 | $21.23 | $21.23 | 24,691 |
2022-06-30 | $20.85 | $21.27 | $20.67 | $21.18 | $21.18 | 28,268 |
2022-06-29 | $21.39 | $21.39 | $21.06 | $21.14 | $21.14 | 29,652 |
2022-06-28 | $22.06 | $22.08 | $21.42 | $21.45 | $21.45 | 64,308 |
2022-06-27 | $22.30 | $22.30 | $21.87 | $21.97 | $21.97 | 18,480 |
2022-06-24 | $21.96 | $22.25 | $21.86 | $22.22 | $22.22 | 32,815 |
2022-06-23 | $21.32 | $21.71 | $21.25 | $21.71 | $21.71 | 17,366 |
2022-06-22 | $20.97 | $21.50 | $20.91 | $21.31 | $21.31 | 34,145 |
2022-06-21 | $21.32 | $21.60 | $21.25 | $21.31 | $21.31 | 19,942 |
2022-06-17 | $20.60 | $21.11 | $20.60 | $20.96 | $20.96 | 101,147 |
2022-06-16 | $20.79 | $20.84 | $20.34 | $20.52 | $20.52 | 76,276 |
2022-06-15 | $21.00 | $21.57 | $20.90 | $21.34 | $21.34 | 57,775 |
2022-06-14 | $21.04 | $21.04 | $20.61 | $20.75 | $20.75 | 63,491 |
2022-06-13 | $21.53 | $21.54 | $20.86 | $20.93 | $20.93 | 71,906 |
2022-06-10 | $22.41 | $22.56 | $22.08 | $22.17 | $22.17 | 47,690 |
2022-06-09 | $23.39 | $23.48 | $22.91 | $22.91 | $22.91 | 38,567 |
2022-06-08 | $23.58 | $23.91 | $23.53 | $23.58 | $23.58 | 67,938 |
2022-06-07 | $23.28 | $23.70 | $23.28 | $23.69 | $23.69 | 32,821 |
2022-06-06 | $23.89 | $23.98 | $23.55 | $23.63 | $23.63 | 34,134 |
2022-06-03 | $23.66 | $23.78 | $23.42 | $23.60 | $23.60 | 48,474 |
2022-06-02 | $23.26 | $23.98 | $23.26 | $23.98 | $23.98 | 18,032 |
2022-06-01 | $23.82 | $23.89 | $23.10 | $23.22 | $23.22 | 66,738 |
2022-05-31 | $23.87 | $23.91 | $23.55 | $23.63 | $23.63 | 40,621 |
2022-05-27 | $23.18 | $23.80 | $23.18 | $23.80 | $23.80 | 40,770 |
2022-05-26 | $22.64 | $23.10 | $22.64 | $22.91 | $22.91 | 21,998 |
2022-05-25 | $22.16 | $22.71 | $22.16 | $22.55 | $22.55 | 62,736 |
2022-05-24 | $22.71 | $22.76 | $22.17 | $22.38 | $22.38 | 61,770 |
2022-05-23 | $22.81 | $22.99 | $22.48 | $22.90 | $22.90 | 46,548 |
2022-05-20 | $23.12 | $23.12 | $22.10 | $22.62 | $22.62 | 90,246 |
2022-05-19 | $22.56 | $23.16 | $22.51 | $22.80 | $22.80 | 68,333 |
2022-05-18 | $22.97 | $23.22 | $22.58 | $22.64 | $22.64 | 47,784 |
2022-05-17 | $23.16 | $23.39 | $22.91 | $23.30 | $23.30 | 60,364 |
2022-05-16 | $22.65 | $22.74 | $22.43 | $22.51 | $22.51 | 41,965 |
2022-05-13 | $22.26 | $22.87 | $22.26 | $22.74 | $22.74 | 56,228 |
2022-05-12 | $21.14 | $22.00 | $20.92 | $21.76 | $21.76 | 130,043 |
2022-05-11 | $22.02 | $22.47 | $21.43 | $21.54 | $21.54 | 132,571 |
2022-05-10 | $23.04 | $23.08 | $21.88 | $22.19 | $22.19 | 184,567 |
2022-05-09 | $23.47 | $23.49 | $22.65 | $22.77 | $22.77 | 90,249 |
2022-05-06 | $24.08 | $24.29 | $23.50 | $23.91 | $23.91 | 118,063 |
2022-05-05 | $25.05 | $25.05 | $24.00 | $24.26 | $24.26 | 49,766 |
2022-05-04 | $24.86 | $25.40 | $24.29 | $25.32 | $25.32 | 86,653 |
2022-05-03 | $24.77 | $24.86 | $24.52 | $24.70 | $24.70 | 59,487 |
2022-05-02 | $24.26 | $24.77 | $24.21 | $24.75 | $24.75 | 67,210 |
2022-04-29 | $24.68 | $25.24 | $24.26 | $24.32 | $24.32 | 60,901 |
2022-04-28 | $24.64 | $25.01 | $24.18 | $24.83 | $24.83 | 84,793 |
2022-04-27 | $24.63 | $24.88 | $24.38 | $24.45 | $24.45 | 63,232 |
2022-04-26 | $25.59 | $25.59 | $24.56 | $24.59 | $24.59 | 104,532 |
2022-04-25 | $25.48 | $25.88 | $25.43 | $25.84 | $25.84 | 133,209 |
2022-04-22 | $26.31 | $26.42 | $25.75 | $25.81 | $25.81 | 69,918 |
2022-04-21 | $27.28 | $27.41 | $26.35 | $26.41 | $26.41 | 79,931 |
2022-04-20 | $27.43 | $27.43 | $26.90 | $26.95 | $26.95 | 32,057 |
2022-04-19 | $26.62 | $27.21 | $26.62 | $27.07 | $27.07 | 37,677 |
2022-04-18 | $26.86 | $26.94 | $26.53 | $26.76 | $26.76 | 31,868 |
2022-04-14 | $27.49 | $27.49 | $26.90 | $26.93 | $26.93 | 26,980 |
2022-04-13 | $27.06 | $27.40 | $26.94 | $27.35 | $27.35 | 41,822 |
2022-04-12 | $27.47 | $27.67 | $26.93 | $27.02 | $27.02 | 102,838 |
2022-04-11 | $27.47 | $27.49 | $27.05 | $27.06 | $27.06 | 77,127 |
2022-04-08 | $28.18 | $28.18 | $27.57 | $27.64 | $27.64 | 59,688 |
2022-04-07 | $28.09 | $28.36 | $27.80 | $28.16 | $28.16 | 24,214 |
2022-04-06 | $28.72 | $28.72 | $27.76 | $28.08 | $28.08 | 57,541 |
2022-04-05 | $29.90 | $29.90 | $29.03 | $29.09 | $29.09 | 26,461 |
2022-04-04 | $29.53 | $29.93 | $29.53 | $29.86 | $29.86 | 74,110 |
2022-04-01 | $29.48 | $29.56 | $29.11 | $29.45 | $29.45 | 26,728 |
2022-03-31 | $30.05 | $30.05 | $29.30 | $29.38 | $29.38 | 48,195 |
2022-03-30 | $30.55 | $30.73 | $29.97 | $30.17 | $30.17 | 24,651 |
2022-03-29 | $29.94 | $30.80 | $29.94 | $30.73 | $30.73 | 49,853 |
2022-03-28 | $29.47 | $29.69 | $29.04 | $29.61 | $29.61 | 37,189 |
2022-03-25 | $29.84 | $29.88 | $29.26 | $29.51 | $29.51 | 71,990 |
2022-03-24 | $29.36 | $29.67 | $29.00 | $29.65 | $29.65 | 77,630 |
2022-03-23 | $29.61 | $29.72 | $29.25 | $29.39 | $29.39 | 121,914 |
2022-03-22 | $29.59 | $29.98 | $29.55 | $29.80 | $29.80 | 42,544 |
2022-03-21 | $29.72 | $29.76 | $29.24 | $29.48 | $29.48 | 27,543 |
2022-03-18 | $28.95 | $29.86 | $28.95 | $29.84 | $29.84 | 33,599 |
2022-03-17 | $28.51 | $29.31 | $28.51 | $29.25 | $29.25 | 32,792 |
2022-03-16 | $27.82 | $28.65 | $27.66 | $28.64 | $28.64 | 54,492 |
2022-03-15 | $26.62 | $27.17 | $26.62 | $27.09 | $27.09 | 60,627 |
2022-03-14 | $27.60 | $27.60 | $26.64 | $26.72 | $26.72 | 44,327 |
2022-03-11 | $28.36 | $28.49 | $27.36 | $27.41 | $27.41 | 48,018 |
2022-03-10 | $27.96 | $28.10 | $27.70 | $27.95 | $27.95 | 27,840 |
2022-03-09 | $28.32 | $28.75 | $28.01 | $28.60 | $28.60 | 93,438 |
2022-03-08 | $27.25 | $28.25 | $27.03 | $27.42 | $27.42 | 86,225 |
2022-03-07 | $27.55 | $28.02 | $27.27 | $27.27 | $27.27 | 85,800 |
2022-03-04 | $28.31 | $28.59 | $27.76 | $27.95 | $27.95 | 39,342 |
2022-03-03 | $29.76 | $29.76 | $28.70 | $28.88 | $28.88 | 35,190 |
2022-03-02 | $29.64 | $29.86 | $29.34 | $29.74 | $29.74 | 28,180 |
2022-03-01 | $30.11 | $30.23 | $29.27 | $29.40 | $29.40 | 39,202 |
2022-02-28 | $29.42 | $30.22 | $29.30 | $29.93 | $29.93 | 34,375 |
2022-02-25 | $29.34 | $29.68 | $28.85 | $29.63 | $29.63 | 32,677 |
2022-02-24 | $27.07 | $29.16 | $26.89 | $29.09 | $29.09 | 141,595 |
2022-02-23 | $29.14 | $29.27 | $28.29 | $28.32 | $28.32 | 61,046 |
2022-02-22 | $29.22 | $29.50 | $28.71 | $28.86 | $28.86 | 85,261 |
2022-02-18 | $29.88 | $30.10 | $29.40 | $29.53 | $29.53 | 33,112 |
2022-02-17 | $30.75 | $30.75 | $29.91 | $29.99 | $29.99 | 53,208 |
2022-02-16 | $30.76 | $31.09 | $30.54 | $31.03 | $31.03 | 37,548 |
2022-02-15 | $30.41 | $30.92 | $30.13 | $30.88 | $30.88 | 49,819 |
2022-02-14 | $29.82 | $30.10 | $29.52 | $29.75 | $29.75 | 86,841 |
2022-02-11 | $30.78 | $31.08 | $29.75 | $29.95 | $29.95 | 48,815 |
2022-02-10 | $30.61 | $31.60 | $30.53 | $30.73 | $30.73 | 42,408 |
2022-02-09 | $31.00 | $31.39 | $30.87 | $31.33 | $31.33 | 45,582 |
2022-02-08 | $29.88 | $30.50 | $29.81 | $30.42 | $30.42 | 31,893 |
2022-02-07 | $29.96 | $30.45 | $29.89 | $30.01 | $30.01 | 35,939 |
2022-02-04 | $29.47 | $30.07 | $29.22 | $29.84 | $29.84 | 47,766 |
2022-02-03 | $29.88 | $30.12 | $29.44 | $29.51 | $29.51 | 79,018 |
2022-02-02 | $30.88 | $30.88 | $30.00 | $30.26 | $30.26 | 55,052 |
2022-02-01 | $30.57 | $30.61 | $29.92 | $30.58 | $30.58 | 68,335 |
2022-01-31 | $28.94 | $30.22 | $28.94 | $30.19 | $30.19 | 57,909 |
2022-01-28 | $28.26 | $28.96 | $27.85 | $28.96 | $28.96 | 116,898 |
2022-01-27 | $29.24 | $29.33 | $28.19 | $28.33 | $28.33 | 135,065 |
2022-01-26 | $29.59 | $30.17 | $28.88 | $29.00 | $29.00 | 106,005 |
2022-01-25 | $29.08 | $29.67 | $28.74 | $29.21 | $29.21 | 127,044 |
2022-01-24 | $28.93 | $29.72 | $28.03 | $29.71 | $29.71 | 276,404 |
2022-01-21 | $30.51 | $30.75 | $29.86 | $29.98 | $29.98 | 181,511 |
2022-01-20 | $31.17 | $31.90 | $30.71 | $30.76 | $30.76 | 73,829 |
2022-01-19 | $31.27 | $31.58 | $30.82 | $30.86 | $30.86 | 145,194 |
2022-01-18 | $31.51 | $31.71 | $30.94 | $30.97 | $30.97 | 122,012 |
2022-01-14 | $31.85 | $32.19 | $31.56 | $32.07 | $32.07 | 84,706 |
2022-01-13 | $33.01 | $33.19 | $32.06 | $32.10 | $32.10 | 48,140 |
2022-01-12 | $33.18 | $33.58 | $32.90 | $33.00 | $33.00 | 56,931 |
2022-01-11 | $32.48 | $33.14 | $32.30 | $33.12 | $33.12 | 84,804 |
2022-01-10 | $32.25 | $32.47 | $31.64 | $32.36 | $32.36 | 186,724 |
2022-01-07 | $32.98 | $33.35 | $32.62 | $32.89 | $32.89 | 83,588 |
2022-01-06 | $33.06 | $33.37 | $32.55 | $33.01 | $33.01 | 151,168 |
2022-01-05 | $34.37 | $34.52 | $33.21 | $33.28 | $33.28 | 141,215 |
2022-01-04 | $34.83 | $35.07 | $34.20 | $34.52 | $34.52 | 88,704 |
2022-01-03 | $34.31 | $34.88 | $34.29 | $34.79 | $34.79 | 50,665 |
2021-12-31 | $34.51 | $34.80 | $34.28 | $34.30 | $34.30 | 128,759 |
2021-12-30 | $34.34 | $34.97 | $34.34 | $34.59 | $34.59 | 95,835 |
2021-12-29 | $34.41 | $34.50 | $34.15 | $34.42 | $34.42 | 91,058 |
2021-12-28 | $34.59 | $34.91 | $34.44 | $34.53 | $34.53 | 82,506 |
2021-12-27 | $34.52 | $34.74 | $34.35 | $34.74 | $34.74 | 85,934 |
2021-12-23 | $34.32 | $34.68 | $34.25 | $34.57 | $34.57 | 66,602 |
2021-12-22 | $34.28 | $34.39 | $33.92 | $34.25 | $34.25 | 158,328 |
2021-12-21 | $33.55 | $34.06 | $33.27 | $33.94 | $33.94 | 99,021 |
2021-12-20 | $32.88 | $33.14 | $32.62 | $33.13 | $33.13 | 123,094 |
2021-12-17 | $32.63 | $33.69 | $32.52 | $33.55 | $33.55 | 107,938 |
2021-12-16 | $33.95 | $34.00 | $32.86 | $33.03 | $33.03 | 89,225 |
2021-12-15 | $33.06 | $33.81 | $32.63 | $33.71 | $33.71 | 139,006 |
2021-12-14 | $33.11 | $33.43 | $32.81 | $33.01 | $33.01 | 91,884 |
2021-12-13 | $34.33 | $34.33 | $33.55 | $33.63 | $33.63 | 134,977 |
2021-12-10 | $34.81 | $34.89 | $34.21 | $34.33 | $34.33 | 56,069 |
2021-12-09 | $35.01 | $35.13 | $34.45 | $34.52 | $34.52 | 78,966 |
2021-12-08 | $35.10 | $35.43 | $34.71 | $35.21 | $35.20 | 48,482 |
2021-12-07 | $34.40 | $35.17 | $34.35 | $34.91 | $34.91 | 81,930 |
2021-12-06 | $33.14 | $33.87 | $32.90 | $33.64 | $33.64 | 104,459 |
2021-12-03 | $34.06 | $34.06 | $32.84 | $33.15 | $33.15 | 165,683 |
2021-12-02 | $33.36 | $34.08 | $33.32 | $33.99 | $33.99 | 177,516 |
2021-12-01 | $34.97 | $35.00 | $33.50 | $33.58 | $33.58 | 97,511 |
2021-11-30 | $34.49 | $34.80 | $33.69 | $34.27 | $34.27 | 79,301 |
2021-11-29 | $34.81 | $34.87 | $34.26 | $34.65 | $34.65 | 73,845 |
2021-11-26 | $34.59 | $34.92 | $34.22 | $34.35 | $34.35 | 89,765 |
2021-11-24 | $34.85 | $35.48 | $34.60 | $35.37 | $35.37 | 85,355 |
2021-11-23 | $35.50 | $35.75 | $34.86 | $35.17 | $35.16 | 146,640 |
2021-11-22 | $36.85 | $36.85 | $35.67 | $35.85 | $35.85 | 112,630 |
2021-11-19 | $36.47 | $36.76 | $36.35 | $36.45 | $36.45 | 75,462 |
2021-11-18 | $36.96 | $36.96 | $36.28 | $36.62 | $36.62 | 71,548 |
2021-11-17 | $37.11 | $37.37 | $36.75 | $36.95 | $36.95 | 54,587 |
2021-11-16 | $37.22 | $37.33 | $36.90 | $37.14 | $37.14 | 67,194 |
2021-11-15 | $38.08 | $38.24 | $37.50 | $37.63 | $37.63 | 100,412 |
2021-11-12 | $37.80 | $38.10 | $37.71 | $38.06 | $38.06 | 60,160 |
2021-11-11 | $37.85 | $38.17 | $37.70 | $37.80 | $37.80 | 125,745 |
2021-11-10 | $38.25 | $38.47 | $37.23 | $37.39 | $37.39 | 175,797 |
2021-11-09 | $39.59 | $39.59 | $38.61 | $38.91 | $38.91 | 97,781 |
2021-11-08 | $39.24 | $39.80 | $39.13 | $39.64 | $39.64 | 147,525 |
2021-11-05 | $39.23 | $39.23 | $38.63 | $38.96 | $38.96 | 79,759 |
2021-11-04 | $39.28 | $39.93 | $38.94 | $39.17 | $39.17 | 187,836 |
2021-11-03 | $38.52 | $38.85 | $38.39 | $38.81 | $38.81 | 77,728 |
2021-11-02 | $38.71 | $38.75 | $38.12 | $38.39 | $38.39 | 54,719 |
2021-11-01 | $37.38 | $38.75 | $37.38 | $38.75 | $38.75 | 90,605 |
2021-10-29 | $37.27 | $37.50 | $37.19 | $37.36 | $37.36 | 47,036 |
2021-10-28 | $36.99 | $37.47 | $36.99 | $37.40 | $37.40 | 50,151 |
2021-10-27 | $37.49 | $37.69 | $36.94 | $36.98 | $36.98 | 53,143 |
2021-10-26 | $37.90 | $38.03 | $37.43 | $37.46 | $37.46 | 57,955 |
2021-10-25 | $37.12 | $37.77 | $37.02 | $37.76 | $37.76 | 72,627 |
2021-10-22 | $37.51 | $37.51 | $37.01 | $37.09 | $37.09 | 53,347 |
2021-10-21 | $37.23 | $37.68 | $37.23 | $37.56 | $37.56 | 59,308 |
2021-10-20 | $37.28 | $37.42 | $37.09 | $37.19 | $37.19 | 207,537 |
2021-10-19 | $36.53 | $37.25 | $36.51 | $37.22 | $37.22 | 58,958 |
2021-10-18 | $36.15 | $36.44 | $36.11 | $36.29 | $36.29 | 56,321 |
2021-10-15 | $36.54 | $36.64 | $36.27 | $36.30 | $36.30 | 61,894 |
2021-10-14 | $36.23 | $36.42 | $36.09 | $36.29 | $36.29 | 57,147 |
2021-10-13 | $35.58 | $35.93 | $35.49 | $35.79 | $35.79 | 35,560 |
2021-10-12 | $35.33 | $35.51 | $35.12 | $35.21 | $35.21 | 42,149 |
2021-10-11 | $35.40 | $35.79 | $35.06 | $35.22 | $35.22 | 49,169 |
2021-10-08 | $35.86 | $35.91 | $35.40 | $35.51 | $35.51 | 71,689 |
2021-10-07 | $35.51 | $36.14 | $35.51 | $35.83 | $35.83 | 91,977 |
2021-10-06 | $35.03 | $35.31 | $34.66 | $35.26 | $35.26 | 80,331 |
2021-10-05 | $34.96 | $35.55 | $34.91 | $35.42 | $35.42 | 118,660 |
2021-10-04 | $35.73 | $35.73 | $34.75 | $34.86 | $34.86 | 114,557 |
2021-10-01 | $35.77 | $35.95 | $35.24 | $35.88 | $35.88 | 62,849 |
2021-09-30 | $35.85 | $36.09 | $35.60 | $35.70 | $35.70 | 78,443 |
2021-09-29 | $36.17 | $36.39 | $35.64 | $35.66 | $35.66 | 120,811 |
2021-09-28 | $36.68 | $36.88 | $36.10 | $36.14 | $36.14 | 120,320 |
2021-09-27 | $37.26 | $37.50 | $36.82 | $37.35 | $37.35 | 57,924 |
2021-09-24 | $38.03 | $38.03 | $37.51 | $37.52 | $37.52 | 55,851 |
2021-09-23 | $38.02 | $38.44 | $38.00 | $38.33 | $38.33 | 62,072 |
2021-09-22 | $37.46 | $38.00 | $37.41 | $37.82 | $37.82 | 59,920 |
2021-09-21 | $37.65 | $37.80 | $37.13 | $37.27 | $37.26 | 135,719 |
2021-09-20 | $37.61 | $37.77 | $37.01 | $37.44 | $37.44 | 153,218 |
2021-09-17 | $38.96 | $38.98 | $38.54 | $38.72 | $38.72 | 52,929 |
2021-09-16 | $38.73 | $39.15 | $38.51 | $39.08 | $39.08 | 51,422 |
2021-09-15 | $38.39 | $38.84 | $38.13 | $38.82 | $38.82 | 41,061 |
2021-09-14 | $38.99 | $39.11 | $38.22 | $38.38 | $38.38 | 67,451 |
2021-09-13 | $39.11 | $39.11 | $38.40 | $38.74 | $38.74 | 87,775 |
2021-09-10 | $39.69 | $39.69 | $38.93 | $38.98 | $38.98 | 45,005 |
2021-09-09 | $39.17 | $39.83 | $39.10 | $39.45 | $39.45 | 89,868 |
2021-09-08 | $39.76 | $39.77 | $38.82 | $39.10 | $39.10 | 92,670 |
2021-09-07 | $39.98 | $40.13 | $39.77 | $39.99 | $39.99 | 86,873 |
2021-09-03 | $40.06 | $40.20 | $39.77 | $39.97 | $39.97 | 79,487 |
2021-09-02 | $39.75 | $40.34 | $39.75 | $40.23 | $40.23 | 124,138 |
2021-09-01 | $39.25 | $39.74 | $39.25 | $39.56 | $39.56 | 79,538 |
2021-08-31 | $39.06 | $39.38 | $39.04 | $39.36 | $39.36 | 66,564 |
2021-08-30 | $38.99 | $39.19 | $38.81 | $39.13 | $39.13 | 73,972 |
2021-08-27 | $38.45 | $39.10 | $38.40 | $38.97 | $38.97 | 91,290 |
2021-08-26 | $38.55 | $39.00 | $38.36 | $38.43 | $38.43 | 59,520 |
2021-08-25 | $38.58 | $38.89 | $38.35 | $38.67 | $38.67 | 84,905 |
2021-08-24 | $38.34 | $38.63 | $38.26 | $38.55 | $38.55 | 186,337 |
2021-08-23 | $37.68 | $38.32 | $37.68 | $38.28 | $38.28 | 105,410 |
2021-08-20 | $36.88 | $37.59 | $36.88 | $37.49 | $37.49 | 90,725 |
2021-08-19 | $36.96 | $37.29 | $36.80 | $37.02 | $37.02 | 84,047 |
2021-08-18 | $37.39 | $37.79 | $37.25 | $37.35 | $37.35 | 92,656 |
2021-08-17 | $37.71 | $37.80 | $37.03 | $37.27 | $37.27 | 88,678 |
2021-08-16 | $38.29 | $38.29 | $37.75 | $38.02 | $38.02 | 52,967 |
2021-08-13 | $39.39 | $39.39 | $38.33 | $38.38 | $38.38 | 66,911 |
2021-08-12 | $39.03 | $39.43 | $39.01 | $39.40 | $39.40 | 124,489 |
2021-08-11 | $39.00 | $39.00 | $38.22 | $38.69 | $38.69 | 134,163 |
2021-08-10 | $38.69 | $39.39 | $38.68 | $38.85 | $38.85 | 108,881 |
2021-08-09 | $38.04 | $38.33 | $37.90 | $38.16 | $38.16 | 57,304 |
2021-08-06 | $38.50 | $38.50 | $38.11 | $38.15 | $38.15 | 36,706 |
2021-08-05 | $38.34 | $38.80 | $38.18 | $38.71 | $38.71 | 73,621 |
2021-08-04 | $38.14 | $38.43 | $38.07 | $38.15 | $38.15 | 66,042 |
2021-08-03 | $38.19 | $38.29 | $37.72 | $38.27 | $38.27 | 41,360 |
2021-08-02 | $38.21 | $38.49 | $38.14 | $38.14 | $38.14 | 65,948 |
2021-07-30 | $37.83 | $38.18 | $37.58 | $38.00 | $38.00 | 40,980 |
2021-07-29 | $37.81 | $38.18 | $37.73 | $37.85 | $37.85 | 46,720 |
2021-07-28 | $36.93 | $37.80 | $36.93 | $37.70 | $37.70 | 45,667 |
2021-07-27 | $37.14 | $37.17 | $36.32 | $36.86 | $36.86 | 59,671 |
2021-07-26 | $37.05 | $37.34 | $36.92 | $37.15 | $37.15 | 66,053 |
2021-07-23 | $37.08 | $37.20 | $36.86 | $37.14 | $37.14 | 51,324 |
2021-07-22 | $37.37 | $37.37 | $36.76 | $37.00 | $37.00 | 90,221 |
2021-07-21 | $36.53 | $37.17 | $36.53 | $37.10 | $37.10 | 43,556 |
2021-07-20 | $35.84 | $36.62 | $35.70 | $36.43 | $36.43 | 95,361 |
2021-07-19 | $35.50 | $35.75 | $35.10 | $35.55 | $35.55 | 134,352 |
2021-07-16 | $36.65 | $36.90 | $36.00 | $36.06 | $36.06 | 117,139 |
2021-07-15 | $37.17 | $37.17 | $36.40 | $36.80 | $36.80 | 169,731 |
2021-07-14 | $37.69 | $38.10 | $37.27 | $37.34 | $37.34 | 72,635 |
2021-07-13 | $38.18 | $38.18 | $37.61 | $37.67 | $37.67 | 90,644 |
2021-07-12 | $38.80 | $39.00 | $38.18 | $38.23 | $38.23 | 81,841 |
2021-07-09 | $38.58 | $38.84 | $38.27 | $38.77 | $38.77 | 66,723 |
2021-07-08 | $37.65 | $38.37 | $37.42 | $38.17 | $38.17 | 123,609 |
2021-07-07 | $39.04 | $39.10 | $38.30 | $38.51 | $38.51 | 139,946 |
2021-07-06 | $39.16 | $39.23 | $38.70 | $39.01 | $39.01 | 113,374 |
2021-07-02 | $39.66 | $39.91 | $39.30 | $39.34 | $39.34 | 90,084 |
2021-07-01 | $39.96 | $39.99 | $39.32 | $39.55 | $39.55 | 90,278 |
2021-06-30 | $39.77 | $39.90 | $39.32 | $39.78 | $39.78 | 112,122 |
2021-06-29 | $40.36 | $40.60 | $39.83 | $39.97 | $39.97 | 86,094 |
2021-06-28 | $40.11 | $40.62 | $40.00 | $40.17 | $40.17 | 139,754 |
2021-06-25 | $39.83 | $40.35 | $39.69 | $39.91 | $39.91 | 158,201 |
2021-06-24 | $39.67 | $39.79 | $39.52 | $39.67 | $39.67 | 133,431 |
2021-06-23 | $39.26 | $39.60 | $39.07 | $39.46 | $39.46 | 157,603 |
2021-06-22 | $37.67 | $39.23 | $37.67 | $39.09 | $39.09 | 166,989 |
2021-06-21 | $37.07 | $37.80 | $37.00 | $37.77 | $37.77 | 74,418 |
2021-06-18 | $37.48 | $37.59 | $36.93 | $37.10 | $37.10 | 105,044 |
2021-06-17 | $37.22 | $37.65 | $37.03 | $37.54 | $37.54 | 70,659 |
2021-06-16 | $37.56 | $37.79 | $37.02 | $37.55 | $37.55 | 71,420 |
2021-06-15 | $38.18 | $38.18 | $37.56 | $37.61 | $37.61 | 77,777 |
2021-06-14 | $38.48 | $38.48 | $37.91 | $38.11 | $38.11 | 73,796 |
2021-06-11 | $38.16 | $38.53 | $38.12 | $38.29 | $38.29 | 62,022 |
2021-06-10 | $38.00 | $38.13 | $37.62 | $37.93 | $37.93 | 114,947 |
2021-06-09 | $38.62 | $38.76 | $38.13 | $38.14 | $38.14 | 88,330 |
2021-06-08 | $39.00 | $39.09 | $38.55 | $38.71 | $38.71 | 80,849 |
2021-06-07 | $38.66 | $39.00 | $38.55 | $38.87 | $38.87 | 91,667 |
2021-06-04 | $38.78 | $39.00 | $38.64 | $38.90 | $38.90 | 102,499 |
2021-06-03 | $38.61 | $38.72 | $38.03 | $38.27 | $38.27 | 60,604 |
2021-06-02 | $38.25 | $39.10 | $38.21 | $38.97 | $38.97 | 114,867 |
2021-06-01 | $38.74 | $38.88 | $38.11 | $38.32 | $38.32 | 89,204 |
2021-05-28 | $38.71 | $38.96 | $38.19 | $38.21 | $38.21 | 96,876 |
2021-05-27 | $38.40 | $38.75 | $38.00 | $38.73 | $38.73 | 98,034 |
2021-05-26 | $37.75 | $38.38 | $37.63 | $38.34 | $38.34 | 104,228 |
2021-05-25 | $38.04 | $38.37 | $37.55 | $37.66 | $37.66 | 147,605 |
2021-05-24 | $37.71 | $38.00 | $37.40 | $37.88 | $37.88 | 116,628 |
2021-05-21 | $37.25 | $37.70 | $37.18 | $37.43 | $37.43 | 78,732 |
2021-05-20 | $36.47 | $37.08 | $36.47 | $37.06 | $37.06 | 91,671 |
2021-05-19 | $35.95 | $36.58 | $35.68 | $36.54 | $36.54 | 86,474 |
2021-05-18 | $36.49 | $37.39 | $36.21 | $36.80 | $36.80 | 146,694 |
2021-05-17 | $36.33 | $36.62 | $36.04 | $36.52 | $36.52 | 90,774 |
2021-05-14 | $35.86 | $36.75 | $35.71 | $36.69 | $36.69 | 130,259 |
2021-05-13 | $35.48 | $36.37 | $35.01 | $35.45 | $35.45 | 254,248 |
2021-05-12 | $36.24 | $36.48 | $35.35 | $35.39 | $35.39 | 335,801 |
2021-05-11 | $35.15 | $37.02 | $35.05 | $36.91 | $36.91 | 338,005 |
2021-05-10 | $37.14 | $37.29 | $36.31 | $36.36 | $36.36 | 324,437 |
2021-05-07 | $37.01 | $37.85 | $37.01 | $37.46 | $37.46 | 197,209 |
2021-05-06 | $37.14 | $37.23 | $36.50 | $37.00 | $37.00 | 318,135 |
2021-05-05 | $37.69 | $37.90 | $37.25 | $37.41 | $37.41 | 92,348 |
2021-05-04 | $37.54 | $37.58 | $36.78 | $37.13 | $37.13 | 288,962 |
2021-05-03 | $38.48 | $38.68 | $38.02 | $38.07 | $38.07 | 147,949 |
2021-04-30 | $38.21 | $38.95 | $38.15 | $38.26 | $38.26 | 193,396 |
2021-04-29 | $39.82 | $40.01 | $38.60 | $39.02 | $39.02 | 207,852 |
2021-04-28 | $39.56 | $39.75 | $39.15 | $39.68 | $39.68 | 98,841 |
2021-04-27 | $40.00 | $40.05 | $39.50 | $39.72 | $39.72 | 136,136 |
2021-04-26 | $39.24 | $39.87 | $39.16 | $39.81 | $39.81 | 214,262 |
2021-04-23 | $38.42 | $39.24 | $38.40 | $39.03 | $39.03 | 142,196 |
2021-04-22 | $38.52 | $38.98 | $38.18 | $38.43 | $38.43 | 172,852 |
2021-04-21 | $37.01 | $38.40 | $36.89 | $38.40 | $38.40 | 224,508 |
2021-04-20 | $37.33 | $37.94 | $37.10 | $37.48 | $37.48 | 294,936 |
2021-04-19 | $38.60 | $38.79 | $37.57 | $37.78 | $37.78 | 328,839 |
2021-04-16 | $38.56 | $38.93 | $38.33 | $38.92 | $38.92 | 225,144 |
2021-04-15 | $39.13 | $39.24 | $38.33 | $38.60 | $38.60 | 215,321 |
2021-04-14 | $39.00 | $39.36 | $38.60 | $38.70 | $38.70 | 173,128 |
2021-04-13 | $38.52 | $39.00 | $38.40 | $38.99 | $38.99 | 194,054 |
2021-04-12 | $39.26 | $39.31 | $38.41 | $38.75 | $38.75 | 265,571 |
2021-04-09 | $39.35 | $39.44 | $39.00 | $39.42 | $39.42 | 152,172 |
2021-04-08 | $39.19 | $39.32 | $38.90 | $39.22 | $39.22 | 155,687 |
2021-04-07 | $39.75 | $39.75 | $38.70 | $38.87 | $38.87 | 215,425 |
2021-04-06 | $40.00 | $40.08 | $39.51 | $39.92 | $39.92 | 222,060 |
2021-04-05 | $40.35 | $40.40 | $39.88 | $40.24 | $40.24 | 415,322 |
2021-04-01 | $39.99 | $40.10 | $39.50 | $39.87 | $39.87 | 414,503 |
2021-03-31 | $38.24 | $39.11 | $38.24 | $38.84 | $38.84 | 356,062 |
2021-03-30 | $37.63 | $38.21 | $37.10 | $38.02 | $38.02 | 667,865 |
2021-03-29 | $38.00 | $38.30 | $37.14 | $37.29 | $37.29 | 301,948 |
2021-03-26 | $37.72 | $38.00 | $37.15 | $38.00 | $38.00 | 149,941 |
2021-03-25 | $35.69 | $37.47 | $35.50 | $37.31 | $37.31 | 358,398 |
2021-03-24 | $38.39 | $38.39 | $36.67 | $36.69 | $36.69 | 301,846 |
2021-03-23 | $39.10 | $39.25 | $37.57 | $37.67 | $37.67 | 329,563 |
2021-03-22 | $39.34 | $39.50 | $38.75 | $39.11 | $39.11 | 200,851 |
2021-03-19 | $38.34 | $39.16 | $38.00 | $38.96 | $38.96 | 247,518 |
2021-03-18 | $39.23 | $39.73 | $38.36 | $38.47 | $38.47 | 267,329 |
2021-03-17 | $38.47 | $39.99 | $38.21 | $39.76 | $39.76 | 301,133 |
2021-03-16 | $40.61 | $40.77 | $38.91 | $39.29 | $39.29 | 605,972 |
2021-03-15 | $40.38 | $40.77 | $39.90 | $40.77 | $40.77 | 427,352 |
2021-03-12 | $39.31 | $39.81 | $38.61 | $39.81 | $39.81 | 299,981 |
2021-03-11 | $39.16 | $40.10 | $38.90 | $40.10 | $40.10 | 537,100 |
2021-03-10 | $38.72 | $39.03 | $37.76 | $38.06 | $38.06 | 513,211 |
2021-03-09 | $36.89 | $38.25 | $36.76 | $37.91 | $37.91 | 614,514 |
2021-03-08 | $36.30 | $37.00 | $35.33 | $35.48 | $35.48 | 526,069 |
2021-03-05 | $37.19 | $37.24 | $34.21 | $36.42 | $36.42 | 1,282,368 |
2021-03-04 | $37.98 | $38.70 | $35.90 | $36.55 | $36.55 | 1,310,626 |
2021-03-03 | $40.36 | $40.44 | $38.40 | $38.67 | $38.67 | 753,597 |
2021-03-02 | $42.21 | $42.44 | $40.54 | $40.65 | $40.65 | 431,369 |
2021-03-01 | $41.29 | $42.46 | $41.12 | $42.15 | $42.15 | 845,900 |
2021-02-26 | $39.93 | $40.77 | $38.91 | $39.88 | $39.88 | 1,282,326 |
2021-02-25 | $41.61 | $42.08 | $39.74 | $39.96 | $39.96 | 978,562 |
2021-02-24 | $41.34 | $42.29 | $40.51 | $42.06 | $42.06 | 854,790 |
2021-02-23 | $41.25 | $41.73 | $38.70 | $41.42 | $41.42 | 2,000,703 |
2021-02-22 | $44.07 | $44.67 | $43.31 | $43.51 | $43.51 | 903,005 |
2021-02-19 | $44.46 | $46.06 | $44.41 | $44.70 | $44.70 | 1,386,517 |
2021-02-18 | $43.93 | $44.49 | $42.88 | $43.25 | $43.25 | 1,495,185 |
2021-02-17 | $46.63 | $46.63 | $44.20 | $45.21 | $45.21 | 1,723,997 |
2021-02-16 | $48.58 | $48.61 | $47.02 | $47.14 | $47.14 | 1,561,240 |
2021-02-12 | $47.29 | $48.05 | $46.50 | $47.83 | $47.83 | 942,606 |
2021-02-11 | $48.65 | $49.25 | $46.91 | $47.81 | $47.81 | 1,132,093 |
2021-02-10 | $49.55 | $49.99 | $47.00 | $47.85 | $47.85 | 2,408,958 |
2021-02-09 | $49.38 | $50.37 | $48.20 | $49.95 | $49.95 | 2,373,707 |
2021-02-08 | $47.25 | $48.92 | $46.69 | $48.66 | $48.66 | 3,036,774 |
2021-02-05 | $44.66 | $45.70 | $44.00 | $45.65 | $45.65 | 1,691,030 |
2021-02-04 | $44.18 | $44.59 | $43.50 | $43.89 | $43.89 | 1,137,775 |
2021-02-03 | $43.29 | $43.59 | $42.78 | $43.40 | $43.40 | 882,090 |
2021-02-02 | $42.46 | $42.84 | $42.09 | $42.32 | $42.32 | 904,819 |
2021-02-01 | $40.44 | $41.77 | $40.14 | $41.47 | $41.47 | 591,243 |
2021-01-29 | $40.21 | $40.98 | $39.32 | $39.71 | $39.71 | 392,757 |
2021-01-28 | $40.22 | $41.20 | $39.82 | $40.45 | $40.45 | 395,206 |
2021-01-27 | $39.72 | $41.70 | $39.55 | $40.44 | $40.44 | 770,964 |
2021-01-26 | $41.39 | $41.47 | $40.56 | $41.36 | $41.36 | 689,245 |
2021-01-25 | $41.65 | $41.65 | $39.79 | $40.68 | $40.68 | 904,603 |
2021-01-22 | $39.52 | $40.12 | $39.11 | $40.11 | $40.10 | 371,706 |
2021-01-21 | $40.36 | $40.41 | $39.16 | $39.66 | $39.66 | 536,324 |
2021-01-20 | $39.73 | $40.08 | $39.21 | $39.88 | $39.88 | 697,972 |
2021-01-19 | $39.04 | $39.30 | $38.51 | $38.92 | $38.92 | 852,343 |
2021-01-15 | $38.19 | $38.54 | $37.25 | $37.58 | $37.58 | 416,186 |
2021-01-14 | $36.53 | $38.90 | $36.53 | $38.90 | $38.90 | 415,229 |
2021-01-13 | $36.94 | $37.01 | $36.35 | $36.36 | $36.35 | 242,735 |
2021-01-12 | $38.01 | $38.16 | $36.51 | $36.93 | $36.93 | 422,431 |
2021-01-11 | $36.67 | $37.78 | $36.14 | $37.78 | $37.78 | 481,998 |
2021-01-08 | $36.82 | $38.78 | $36.02 | $36.86 | $36.86 | 735,551 |
2021-01-07 | $33.24 | $36.73 | $32.80 | $36.40 | $36.40 | 476,886 |
2021-01-06 | $31.87 | $32.50 | $31.80 | $32.14 | $32.14 | 223,366 |
2021-01-05 | $31.19 | $31.85 | $31.19 | $31.75 | $31.75 | 214,557 |
2021-01-04 | $31.72 | $31.85 | $30.87 | $31.18 | $31.18 | 128,254 |
2020-12-31 | $31.70 | $31.70 | $31.32 | $31.47 | $31.47 | 112,681 |
2020-12-30 | $31.32 | $31.78 | $31.31 | $31.62 | $31.62 | 87,257 |
2020-12-29 | $31.98 | $31.99 | $31.00 | $31.18 | $31.18 | 170,177 |
2020-12-28 | $32.91 | $32.98 | $31.70 | $31.70 | $31.70 | 160,986 |
2020-12-24 | $32.91 | $32.91 | $32.05 | $32.16 | $32.16 | 100,039 |
2020-12-23 | $32.98 | $33.24 | $32.61 | $32.71 | $32.71 | 246,401 |
2020-12-22 | $31.72 | $32.48 | $31.60 | $32.32 | $32.32 | 255,933 |
2020-12-21 | $31.30 | $31.70 | $30.63 | $31.56 | $31.55 | 192,308 |
2020-12-18 | $31.79 | $31.79 | $31.31 | $31.49 | $31.49 | 195,160 |
2020-12-17 | $31.24 | $31.46 | $30.93 | $31.42 | $31.42 | 132,453 |
2020-12-16 | $30.87 | $31.10 | $30.73 | $30.89 | $30.89 | 97,914 |
2020-12-15 | $30.64 | $30.85 | $30.43 | $30.66 | $30.66 | 100,671 |
2020-12-14 | $30.00 | $30.59 | $29.76 | $30.46 | $30.46 | 152,143 |
2020-12-11 | $29.88 | $30.23 | $29.66 | $29.91 | $29.91 | 83,834 |
2020-12-10 | $30.19 | $30.36 | $29.87 | $30.27 | $30.26 | 118,079 |
2020-12-09 | $30.99 | $31.00 | $30.20 | $30.48 | $30.48 | 104,869 |
2020-12-08 | $30.56 | $30.87 | $30.29 | $30.64 | $30.64 | 127,086 |
2020-12-07 | $30.85 | $30.85 | $30.30 | $30.42 | $30.42 | 188,036 |
2020-12-04 | $30.05 | $30.48 | $29.88 | $30.43 | $30.43 | 251,464 |
2020-12-03 | $29.38 | $29.74 | $29.38 | $29.68 | $29.68 | 80,287 |
2020-12-02 | $29.61 | $29.61 | $29.01 | $29.27 | $29.27 | 84,310 |
2020-12-01 | $30.00 | $30.00 | $29.17 | $29.33 | $29.33 | 71,428 |
2020-11-30 | $29.18 | $29.29 | $28.87 | $29.17 | $29.16 | 102,338 |
2020-11-27 | $28.64 | $28.90 | $28.50 | $28.83 | $28.83 | 47,570 |
2020-11-25 | $28.14 | $28.69 | $28.14 | $28.45 | $28.45 | 90,314 |
2020-11-24 | $27.97 | $28.37 | $27.83 | $28.14 | $28.14 | 46,740 |
2020-11-23 | $27.95 | $27.96 | $27.50 | $27.68 | $27.67 | 54,986 |
2020-11-20 | $27.47 | $27.56 | $27.23 | $27.47 | $27.47 | 31,806 |
2020-11-19 | $27.02 | $27.47 | $26.93 | $27.36 | $27.36 | 49,653 |
2020-11-18 | $27.24 | $27.44 | $27.00 | $27.03 | $27.03 | 44,945 |
2020-11-17 | $27.10 | $27.30 | $26.76 | $27.18 | $27.18 | 42,006 |
2020-11-16 | $27.00 | $27.42 | $26.94 | $27.02 | $27.01 | 47,348 |
2020-11-13 | $26.66 | $26.95 | $26.56 | $26.80 | $26.80 | 28,246 |
2020-11-12 | $26.99 | $27.00 | $26.55 | $26.58 | $26.58 | 53,484 |
2020-11-11 | $27.00 | $27.08 | $26.84 | $26.85 | $26.85 | 39,102 |
2020-11-10 | $26.80 | $27.04 | $26.32 | $26.80 | $26.80 | 49,151 |
2020-11-09 | $27.75 | $27.89 | $26.65 | $26.76 | $26.76 | 201,765 |
2020-11-06 | $26.35 | $26.55 | $25.72 | $26.15 | $26.15 | 67,362 |
2020-11-05 | $25.80 | $26.05 | $25.52 | $26.00 | $26.00 | 93,171 |
2020-11-04 | $24.80 | $25.33 | $24.80 | $25.10 | $25.10 | 54,935 |
2020-11-03 | $24.57 | $24.91 | $24.37 | $24.78 | $24.78 | 43,227 |
2020-11-02 | $23.87 | $24.14 | $23.80 | $24.03 | $24.03 | 37,202 |
2020-10-30 | $23.77 | $24.07 | $23.50 | $23.62 | $23.61 | 59,868 |
2020-10-29 | $23.95 | $24.20 | $23.66 | $24.01 | $24.01 | 49,385 |
2020-10-28 | $24.93 | $24.93 | $23.93 | $23.95 | $23.95 | 57,765 |
2020-10-27 | $25.34 | $25.37 | $25.00 | $25.02 | $25.02 | 25,562 |
2020-10-26 | $26.27 | $26.42 | $25.00 | $25.14 | $25.14 | 67,021 |
2020-10-23 | $26.92 | $26.92 | $26.24 | $26.45 | $26.45 | 35,350 |
2020-10-22 | $26.20 | $26.81 | $26.18 | $26.62 | $26.62 | 40,334 |
2020-10-21 | $26.32 | $26.59 | $26.22 | $26.24 | $26.24 | 21,787 |
2020-10-20 | $26.00 | $26.63 | $26.00 | $26.32 | $26.32 | 27,926 |
2020-10-19 | $26.53 | $26.76 | $26.07 | $26.10 | $26.10 | 43,086 |
2020-10-16 | $26.50 | $26.65 | $26.50 | $26.50 | $26.50 | 38,879 |
2020-10-15 | $26.25 | $26.48 | $26.00 | $26.40 | $26.40 | 36,723 |
2020-10-14 | $26.33 | $26.70 | $26.33 | $26.49 | $26.49 | 32,096 |
2020-10-13 | $26.75 | $26.75 | $26.20 | $26.43 | $26.43 | 53,100 |
2020-10-12 | $26.69 | $27.00 | $26.69 | $26.98 | $26.98 | 76,416 |
2020-10-09 | $25.95 | $26.46 | $25.90 | $26.40 | $26.40 | 188,975 |
2020-10-08 | $25.96 | $25.97 | $25.78 | $25.84 | $25.84 | 46,902 |
2020-10-07 | $24.78 | $25.58 | $24.73 | $25.43 | $25.43 | 94,850 |
2020-10-06 | $24.68 | $24.99 | $24.55 | $24.72 | $24.72 | 19,503 |
2020-10-05 | $24.40 | $24.60 | $24.24 | $24.56 | $24.55 | 19,945 |
2020-10-02 | $23.45 | $24.20 | $23.29 | $24.12 | $24.12 | 21,051 |
2020-10-01 | $24.35 | $24.66 | $24.15 | $24.36 | $24.36 | 28,256 |
2020-09-30 | $24.09 | $24.16 | $23.70 | $23.94 | $23.94 | 32,794 |
2020-09-29 | $23.73 | $24.00 | $23.53 | $24.00 | $24.00 | 30,614 |
2020-09-28 | $22.90 | $23.80 | $22.90 | $23.43 | $23.43 | 94,477 |
2020-09-25 | $22.41 | $22.99 | $22.31 | $22.84 | $22.84 | 20,880 |
2020-09-24 | $22.48 | $23.00 | $22.48 | $22.63 | $22.62 | 12,976 |
2020-09-23 | $23.27 | $23.40 | $22.76 | $22.78 | $22.78 | 20,605 |
2020-09-22 | $23.17 | $23.38 | $23.08 | $23.22 | $23.22 | 14,248 |
2020-09-21 | $23.42 | $23.46 | $23.06 | $23.37 | $23.37 | 24,830 |
2020-09-18 | $24.29 | $24.41 | $23.77 | $23.91 | $23.91 | 31,585 |
2020-09-17 | $24.83 | $24.83 | $24.21 | $24.48 | $24.48 | 24,311 |
2020-09-16 | $25.80 | $25.80 | $25.11 | $25.13 | $25.13 | 27,040 |
2020-09-15 | $25.09 | $25.26 | $25.06 | $25.23 | $25.23 | 31,587 |
2020-09-14 | $25.00 | $25.00 | $24.78 | $24.88 | $24.88 | 67,786 |
2020-09-11 | $24.83 | $24.87 | $24.38 | $24.58 | $24.58 | 16,464 |
2020-09-10 | $25.14 | $25.30 | $24.50 | $24.50 | $24.50 | 34,230 |
2020-09-09 | $24.13 | $25.15 | $24.13 | $25.10 | $25.10 | 22,753 |
2020-09-08 | $23.93 | $24.59 | $23.93 | $24.23 | $24.23 | 60,707 |
2020-09-04 | $24.55 | $24.77 | $23.58 | $24.44 | $24.44 | 28,126 |
2020-09-03 | $25.27 | $25.78 | $24.36 | $24.52 | $24.52 | 47,464 |
2020-09-02 | $25.33 | $25.66 | $25.25 | $25.66 | $25.66 | 36,396 |
2020-09-01 | $24.98 | $25.05 | $24.73 | $25.05 | $25.05 | 51,983 |
2020-08-31 | $24.42 | $24.83 | $24.36 | $24.75 | $24.75 | 34,621 |
2020-08-28 | $23.96 | $24.32 | $23.88 | $24.27 | $24.27 | 19,323 |
2020-08-27 | $24.31 | $24.40 | $23.74 | $23.87 | $23.86 | 34,678 |
2020-08-26 | $23.88 | $24.22 | $23.78 | $24.14 | $24.14 | 29,826 |
2020-08-25 | $23.58 | $23.77 | $23.44 | $23.66 | $23.66 | 9,600 |
2020-08-24 | $23.26 | $23.46 | $23.15 | $23.41 | $23.41 | 10,896 |
2020-08-21 | $23.09 | $23.25 | $22.99 | $23.13 | $23.13 | 11,785 |
2020-08-20 | $23.12 | $23.19 | $22.90 | $23.19 | $23.19 | 24,593 |
2020-08-19 | $23.37 | $23.50 | $23.22 | $23.22 | $23.22 | 74,073 |
2020-08-18 | $23.43 | $23.43 | $23.22 | $23.41 | $23.41 | 11,111 |
2020-08-17 | $23.19 | $23.44 | $23.18 | $23.38 | $23.38 | 18,378 |
2020-08-14 | $23.36 | $23.36 | $23.04 | $23.04 | $23.04 | 7,907 |
2020-08-13 | $23.15 | $23.45 | $23.11 | $23.36 | $23.36 | 13,684 |
2020-08-12 | $23.17 | $23.32 | $23.07 | $23.28 | $23.28 | 5,400 |
2020-08-11 | $23.13 | $23.21 | $22.84 | $22.88 | $22.88 | 16,467 |
2020-08-10 | $23.14 | $23.27 | $23.07 | $23.12 | $23.12 | 11,173 |
2020-08-07 | $23.22 | $23.36 | $23.09 | $23.22 | $23.22 | 17,069 |
2020-08-06 | $23.44 | $23.45 | $23.22 | $23.26 | $23.26 | 31,253 |
2020-08-05 | $22.95 | $23.23 | $22.87 | $23.23 | $23.23 | 19,959 |
2020-08-04 | $22.60 | $22.88 | $22.60 | $22.86 | $22.86 | 21,943 |
2020-08-03 | $22.37 | $22.71 | $22.37 | $22.71 | $22.71 | 16,872 |
2020-07-31 | $22.34 | $22.49 | $22.00 | $22.15 | $22.15 | 10,514 |
2020-07-30 | $22.34 | $22.44 | $22.08 | $22.40 | $22.39 | 9,991 |
2020-07-29 | $22.38 | $22.65 | $22.38 | $22.56 | $22.55 | 20,562 |
2020-07-28 | $22.68 | $22.68 | $22.30 | $22.38 | $22.38 | 25,293 |
2020-07-27 | $22.18 | $22.73 | $22.18 | $22.67 | $22.67 | 10,373 |
2020-07-24 | $22.43 | $22.43 | $21.95 | $22.20 | $22.20 | 14,513 |
2020-07-23 | $22.76 | $22.93 | $22.51 | $22.59 | $22.59 | 17,939 |
2020-07-22 | $22.80 | $22.97 | $22.80 | $22.88 | $22.88 | 9,040 |
2020-07-21 | $22.67 | $22.91 | $22.60 | $22.72 | $22.71 | 16,908 |
2020-07-20 | $22.33 | $22.70 | $22.05 | $22.70 | $22.70 | 76,072 |
2020-07-17 | $21.99 | $22.23 | $21.95 | $22.23 | $22.23 | 36,484 |
2020-07-16 | $21.80 | $21.87 | $21.72 | $21.77 | $21.77 | 19,084 |
2020-07-15 | $21.55 | $22.00 | $21.50 | $21.92 | $21.92 | 21,178 |
2020-07-14 | $21.13 | $21.37 | $20.89 | $21.37 | $21.36 | 14,305 |
2020-07-13 | $21.53 | $21.85 | $21.13 | $21.14 | $21.14 | 47,175 |
2020-07-10 | $21.21 | $21.40 | $21.18 | $21.37 | $21.37 | 9,796 |
2020-07-09 | $20.94 | $21.36 | $20.52 | $21.08 | $21.08 | 15,143 |
2020-07-08 | $21.02 | $21.21 | $20.97 | $21.18 | $21.18 | 21,806 |
2020-07-07 | $21.47 | $21.55 | $20.98 | $20.98 | $20.98 | 16,820 |
2020-07-06 | $21.40 | $21.66 | $21.40 | $21.58 | $21.58 | 20,846 |
2020-07-02 | $21.35 | $21.54 | $21.20 | $21.21 | $21.21 | 16,400 |
2020-07-01 | $20.95 | $21.18 | $20.95 | $21.12 | $21.11 | 13,166 |
2020-06-30 | $20.81 | $21.13 | $20.81 | $21.12 | $21.12 | 17,853 |
2020-06-29 | $20.64 | $20.91 | $20.50 | $20.89 | $20.89 | 9,416 |
2020-06-26 | $20.90 | $20.91 | $20.59 | $20.63 | $20.63 | 10,619 |
2020-06-25 | $20.76 | $20.92 | $20.43 | $20.92 | $20.92 | 16,511 |
2020-06-24 | $21.03 | $21.24 | $20.67 | $20.79 | $20.78 | 14,706 |
2020-06-23 | $21.47 | $21.51 | $21.26 | $21.26 | $21.26 | 11,716 |
2020-06-22 | $21.05 | $21.25 | $20.78 | $21.25 | $21.25 | 19,673 |
2020-06-19 | $21.60 | $21.60 | $21.00 | $21.10 | $21.10 | 26,169 |
2020-06-18 | $21.37 | $21.49 | $21.24 | $21.35 | $21.35 | 22,757 |
2020-06-17 | $21.87 | $21.99 | $21.55 | $21.55 | $21.55 | 13,964 |
2020-06-16 | $21.84 | $21.91 | $21.40 | $21.57 | $21.57 | 14,277 |
2020-06-15 | $20.65 | $21.36 | $20.34 | $21.26 | $21.26 | 24,718 |
2020-06-12 | $21.27 | $21.69 | $20.73 | $21.05 | $21.05 | 15,155 |
2020-06-11 | $21.91 | $21.91 | $20.58 | $20.59 | $20.59 | 41,594 |
2020-06-10 | $22.63 | $22.64 | $22.23 | $22.23 | $22.23 | 27,182 |
2020-06-09 | $22.53 | $22.80 | $22.12 | $22.77 | $22.77 | 14,343 |
2020-06-08 | $22.83 | $22.87 | $22.62 | $22.72 | $22.72 | 13,659 |
2020-06-05 | $22.48 | $22.77 | $22.48 | $22.62 | $22.62 | 25,773 |
2020-06-04 | $22.27 | $22.42 | $22.11 | $22.35 | $22.35 | 19,679 |
2020-06-03 | $22.08 | $22.57 | $22.08 | $22.54 | $22.53 | 37,276 |
2020-06-02 | $21.75 | $22.00 | $21.73 | $21.95 | $21.94 | 12,277 |
2020-06-01 | $21.34 | $21.94 | $21.34 | $21.81 | $21.81 | 35,575 |
2020-05-29 | $21.25 | $21.37 | $20.89 | $21.30 | $21.30 | 23,690 |
2020-05-28 | $21.65 | $21.87 | $21.30 | $21.38 | $21.38 | 56,504 |
2020-05-27 | $21.64 | $21.73 | $21.04 | $21.72 | $21.72 | 23,793 |
2020-05-26 | $20.96 | $21.53 | $20.93 | $21.52 | $21.52 | 32,595 |
2020-05-22 | $20.18 | $20.36 | $20.11 | $20.29 | $20.29 | 15,088 |
2020-05-21 | $20.24 | $20.32 | $20.06 | $20.13 | $20.13 | 10,600 |
2020-05-20 | $19.89 | $20.29 | $19.89 | $20.12 | $20.12 | 15,697 |
2020-05-19 | $19.72 | $20.00 | $19.53 | $19.53 | $19.53 | 14,943 |
2020-05-18 | $18.81 | $19.67 | $18.81 | $19.67 | $19.67 | 18,368 |
2020-05-15 | $18.14 | $18.45 | $18.00 | $18.45 | $18.45 | 15,314 |
2020-05-14 | $18.10 | $18.23 | $17.62 | $18.23 | $18.22 | 19,596 |
2020-05-13 | $18.33 | $18.82 | $18.14 | $18.17 | $18.17 | 27,282 |
2020-05-12 | $19.23 | $19.23 | $18.81 | $18.81 | $18.81 | 19,018 |
2020-05-11 | $19.23 | $19.23 | $19.00 | $19.19 | $19.18 | 23,758 |
2020-05-08 | $19.18 | $19.41 | $19.16 | $19.29 | $19.29 | 19,393 |
2020-05-07 | $18.64 | $19.02 | $18.64 | $18.98 | $18.98 | 22,655 |
2020-05-06 | $18.82 | $18.92 | $18.64 | $18.87 | $18.87 | 19,206 |
2020-05-05 | $18.76 | $18.94 | $18.65 | $18.65 | $18.65 | 14,032 |
2020-05-04 | $18.33 | $18.54 | $18.00 | $18.51 | $18.51 | 35,218 |
2020-05-01 | $18.95 | $18.95 | $18.25 | $18.31 | $18.30 | 13,619 |
2020-04-30 | $19.60 | $19.60 | $19.13 | $19.18 | $19.18 | 14,661 |
2020-04-29 | $19.01 | $19.69 | $18.96 | $19.56 | $19.56 | 20,944 |
2020-04-28 | $19.10 | $19.10 | $18.65 | $18.73 | $18.73 | 30,599 |
2020-04-27 | $18.21 | $18.68 | $18.00 | $18.60 | $18.60 | 24,312 |
2020-04-24 | $17.99 | $17.99 | $17.84 | $17.98 | $17.98 | 15,427 |
2020-04-23 | $17.99 | $18.13 | $17.65 | $17.90 | $17.90 | 29,706 |
2020-04-22 | $17.98 | $18.10 | $17.81 | $18.00 | $18.00 | 29,417 |
2020-04-21 | $18.13 | $18.14 | $17.67 | $17.68 | $17.68 | 28,185 |
2020-04-20 | $18.26 | $18.58 | $18.06 | $18.43 | $18.43 | 56,067 |
2020-04-17 | $18.45 | $18.49 | $18.11 | $18.42 | $18.41 | 32,189 |
2020-04-16 | $17.92 | $17.94 | $17.58 | $17.81 | $17.81 | 20,630 |
2020-04-15 | $17.63 | $17.79 | $17.50 | $17.71 | $17.71 | 16,287 |
2020-04-14 | $18.17 | $18.39 | $18.03 | $18.34 | $18.33 | 40,727 |
2020-04-13 | $18.22 | $18.25 | $17.55 | $17.72 | $17.72 | 29,912 |
2020-04-09 | $17.84 | $18.19 | $17.65 | $17.97 | $17.97 | 50,631 |
2020-04-08 | $17.28 | $17.68 | $17.10 | $17.47 | $17.47 | 22,713 |
2020-04-07 | $17.85 | $17.85 | $17.05 | $17.05 | $17.05 | 26,693 |
2020-04-06 | $16.58 | $17.14 | $16.52 | $17.12 | $17.12 | 22,677 |
2020-04-03 | $15.97 | $16.27 | $15.61 | $15.67 | $15.67 | 27,429 |
2020-04-02 | $15.99 | $16.15 | $15.90 | $16.00 | $16.00 | 27,122 |
2020-04-01 | $17.00 | $17.01 | $15.89 | $15.90 | $15.90 | 16,233 |
2020-03-31 | $17.00 | $17.40 | $17.00 | $17.17 | $17.17 | 13,462 |
2020-03-30 | $16.80 | $17.13 | $16.75 | $17.13 | $17.13 | 17,936 |
2020-03-27 | $16.63 | $16.89 | $16.29 | $16.67 | $16.67 | 19,724 |
2020-03-26 | $16.43 | $16.93 | $16.43 | $16.90 | $16.90 | 24,781 |
2020-03-25 | $15.91 | $16.60 | $15.82 | $16.30 | $16.30 | 21,479 |
2020-03-24 | $15.49 | $15.73 | $15.22 | $15.73 | $15.73 | 28,491 |
2020-03-23 | $14.51 | $14.96 | $14.25 | $14.56 | $14.56 | 21,920 |
2020-03-20 | $15.38 | $15.38 | $14.53 | $14.75 | $14.75 | 18,996 |
2020-03-19 | $14.10 | $15.10 | $13.99 | $15.07 | $15.07 | 22,415 |
2020-03-18 | $14.50 | $14.97 | $14.04 | $14.42 | $14.42 | 32,911 |
2020-03-17 | $15.03 | $15.49 | $14.40 | $15.49 | $15.49 | 30,614 |
2020-03-16 | $14.23 | $15.02 | $13.80 | $14.67 | $14.67 | 18,478 |
2020-03-13 | $16.04 | $16.65 | $15.50 | $16.56 | $16.56 | 18,314 |
2020-03-12 | $16.75 | $17.16 | $15.50 | $15.76 | $15.76 | 19,262 |
2020-03-11 | $17.91 | $18.39 | $17.29 | $17.32 | $17.32 | 12,227 |
2020-03-10 | $18.41 | $18.41 | $17.74 | $18.26 | $18.26 | 13,646 |
2020-03-09 | $18.27 | $18.50 | $17.25 | $17.51 | $17.51 | 15,070 |
2020-03-06 | $19.19 | $19.55 | $19.00 | $19.03 | $19.02 | 14,563 |
2020-03-05 | $19.96 | $19.99 | $19.64 | $19.65 | $19.65 | 9,228 |
2020-03-04 | $20.26 | $20.41 | $20.08 | $20.40 | $20.40 | 6,957 |
2020-03-03 | $20.70 | $20.86 | $19.91 | $20.00 | $20.00 | 27,182 |
2020-03-02 | $19.67 | $20.51 | $19.67 | $20.46 | $20.46 | 34,031 |
2020-02-28 | $19.58 | $19.99 | $19.51 | $19.85 | $19.85 | 16,576 |
2020-02-27 | $20.59 | $20.84 | $20.26 | $20.46 | $20.46 | 19,594 |
2020-02-26 | $21.28 | $21.42 | $21.00 | $21.06 | $21.05 | 11,754 |
2020-02-25 | $21.91 | $21.91 | $21.09 | $21.15 | $21.15 | 11,090 |
2020-02-24 | $22.16 | $22.42 | $21.74 | $21.87 | $21.87 | 17,096 |
2020-02-21 | $23.09 | $23.14 | $22.91 | $22.96 | $22.96 | 8,104 |
2020-02-20 | $23.26 | $23.38 | $23.14 | $23.28 | $23.28 | 8,231 |
2020-02-19 | $23.00 | $23.34 | $23.00 | $23.17 | $23.17 | 9,747 |
2020-02-18 | $23.15 | $23.20 | $23.00 | $23.00 | $23.00 | 9,510 |
2020-02-14 | $23.17 | $23.30 | $23.15 | $23.20 | $23.20 | 5,976 |
2020-02-13 | $23.21 | $23.40 | $23.03 | $23.28 | $23.28 | 13,562 |
2020-02-12 | $22.87 | $23.33 | $22.82 | $23.28 | $23.28 | 19,534 |
2020-02-11 | $22.81 | $22.87 | $22.79 | $22.86 | $22.86 | 7,308 |
2020-02-10 | $22.58 | $22.73 | $22.56 | $22.62 | $22.62 | 11,086 |
2020-02-07 | $22.90 | $22.90 | $22.57 | $22.57 | $22.57 | 5,280 |
2020-02-06 | $22.99 | $22.99 | $22.79 | $22.89 | $22.88 | 6,283 |
2020-02-05 | $22.86 | $23.10 | $22.86 | $23.05 | $23.05 | 10,567 |
2020-02-04 | $22.57 | $22.85 | $22.57 | $22.81 | $22.81 | 29,471 |
2020-02-03 | $22.20 | $22.38 | $22.20 | $22.31 | $22.30 | 5,598 |
2020-01-31 | $22.49 | $22.52 | $22.30 | $22.37 | $22.37 | 4,774 |
2020-01-30 | $22.63 | $22.69 | $22.47 | $22.63 | $22.63 | 4,726 |
2020-01-29 | $22.83 | $22.92 | $22.73 | $22.82 | $22.81 | 17,379 |
2020-01-28 | $22.54 | $22.82 | $22.54 | $22.74 | $22.73 | 27,883 |
2020-01-27 | $22.47 | $22.69 | $22.42 | $22.60 | $22.60 | 8,179 |
2020-01-24 | $23.23 | $23.24 | $22.83 | $22.94 | $22.94 | 7,353 |
2020-01-23 | $23.05 | $23.09 | $23.01 | $23.05 | $23.05 | 5,104 |
2020-01-22 | $23.04 | $23.10 | $22.89 | $23.04 | $23.04 | 13,159 |
2020-01-21 | $23.11 | $23.12 | $22.92 | $22.97 | $22.97 | 20,087 |
2020-01-17 | $23.23 | $23.42 | $23.10 | $23.11 | $23.11 | 13,363 |
2020-01-16 | $23.06 | $23.08 | $22.97 | $23.03 | $23.02 | 11,574 |
2020-01-15 | $23.24 | $23.34 | $23.11 | $23.11 | $23.11 | 31,209 |
2020-01-14 | $22.97 | $23.16 | $22.90 | $23.14 | $23.13 | 12,898 |
2020-01-13 | $22.94 | $23.13 | $22.91 | $23.05 | $23.04 | 13,192 |
2020-01-10 | $22.88 | $22.88 | $22.71 | $22.81 | $22.80 | 3,900 |
2020-01-09 | $22.60 | $22.96 | $22.60 | $22.92 | $22.91 | 28,939 |
2020-01-08 | $22.30 | $22.78 | $22.13 | $22.64 | $22.64 | 26,880 |
2020-01-07 | $22.30 | $22.47 | $22.30 | $22.41 | $22.40 | 16,303 |
2020-01-06 | $22.28 | $22.39 | $22.23 | $22.32 | $22.31 | 5,690 |
2020-01-03 | $22.40 | $22.45 | $22.29 | $22.40 | $22.39 | 15,165 |
2020-01-02 | $22.54 | $22.60 | $22.41 | $22.53 | $22.53 | 16,348 |
2019-12-31 | $22.43 | $22.46 | $22.38 | $22.45 | $22.45 | 9,000 |
2019-12-30 | $22.67 | $22.67 | $22.34 | $22.38 | $22.38 | 7,637 |
2019-12-27 | $22.51 | $22.68 | $22.37 | $22.47 | $22.46 | 15,748 |
2019-12-26 | $22.58 | $22.58 | $22.29 | $22.43 | $22.41 | 4,916 |
2019-12-24 | $22.44 | $22.44 | $22.35 | $22.35 | $22.33 | 2,100 |
2019-12-23 | $22.44 | $22.44 | $22.28 | $22.31 | $22.29 | 6,445 |
2019-12-20 | $22.39 | $22.44 | $22.28 | $22.34 | $22.32 | 7,067 |
2019-12-19 | $22.34 | $22.40 | $22.31 | $22.35 | $22.33 | 3,947 |
2019-12-18 | $22.18 | $22.40 | $22.18 | $22.37 | $22.35 | 5,228 |
2019-12-17 | $22.26 | $22.29 | $22.14 | $22.22 | $22.20 | 6,087 |
2019-12-16 | $22.26 | $22.33 | $22.25 | $22.31 | $22.29 | 8,978 |
2019-12-13 | $22.16 | $22.17 | $22.08 | $22.08 | $22.06 | 3,809 |
2019-12-12 | $21.83 | $22.03 | $21.77 | $22.03 | $22.01 | 13,100 |
2019-12-11 | $21.75 | $21.82 | $21.64 | $21.82 | $21.81 | 8,015 |
2019-12-10 | $21.88 | $21.88 | $21.72 | $21.72 | $21.71 | 2,201 |
2019-12-09 | $21.70 | $21.89 | $21.70 | $21.70 | $21.68 | 4,984 |
2019-12-06 | $21.65 | $21.80 | $21.65 | $21.75 | $21.74 | 1,986 |
2019-12-05 | $21.61 | $21.65 | $21.54 | $21.59 | $21.58 | 5,440 |
2019-12-04 | $21.44 | $21.59 | $21.44 | $21.50 | $21.49 | 12,122 |
2019-12-03 | $21.30 | $21.43 | $21.20 | $21.28 | $21.27 | 11,564 |
2019-12-02 | $21.77 | $21.77 | $21.49 | $21.54 | $21.53 | 5,180 |
2019-11-29 | $21.77 | $21.83 | $21.75 | $21.79 | $21.78 | 3,373 |
2019-11-27 | $21.77 | $21.80 | $21.68 | $21.77 | $21.75 | 4,729 |
2019-11-26 | $21.68 | $21.77 | $21.62 | $21.70 | $21.68 | 2,589 |
2019-11-25 | $21.41 | $21.69 | $21.41 | $21.67 | $21.65 | 3,654 |
2019-11-22 | $21.28 | $21.38 | $21.17 | $21.27 | $21.26 | 45,756 |
2019-11-21 | $21.17 | $21.20 | $21.09 | $21.14 | $21.13 | 2,082 |
2019-11-20 | $21.33 | $21.33 | $21.13 | $21.21 | $21.19 | 7,549 |
2019-11-19 | $21.35 | $21.40 | $21.33 | $21.37 | $21.35 | 9,239 |
2019-11-18 | $21.39 | $21.45 | $21.36 | $21.41 | $21.39 | 22,606 |
2019-11-15 | $21.50 | $21.60 | $21.41 | $21.47 | $21.45 | 30,112 |
2019-11-14 | $21.48 | $21.58 | $21.46 | $21.55 | $21.54 | 7,156 |
2019-11-13 | $21.61 | $21.61 | $21.30 | $21.34 | $21.33 | 20,094 |
2019-11-12 | $21.67 | $21.81 | $21.67 | $21.70 | $21.69 | 4,590 |
2019-11-11 | $21.71 | $21.77 | $21.69 | $21.71 | $21.69 | 2,468 |
2019-11-08 | $21.75 | $21.76 | $21.64 | $21.75 | $21.73 | 6,000 |
2019-11-07 | $21.92 | $22.00 | $21.88 | $21.88 | $21.87 | 9,161 |
2019-11-06 | $22.07 | $22.07 | $21.85 | $21.91 | $21.89 | 5,380 |
2019-11-05 | $21.71 | $21.93 | $21.71 | $21.89 | $21.88 | 6,525 |
2019-11-04 | $21.65 | $21.75 | $21.65 | $21.69 | $21.68 | 9,820 |
2019-11-01 | $21.16 | $21.47 | $21.00 | $21.44 | $21.43 | 15,999 |
2019-10-31 | $20.65 | $21.00 | $20.65 | $20.95 | $20.93 | 2,244 |
2019-10-30 | $21.00 | $21.00 | $20.70 | $20.86 | $20.84 | 4,783 |
2019-10-29 | $20.86 | $20.86 | $20.57 | $20.74 | $20.72 | 3,522 |
2019-10-28 | $20.73 | $20.73 | $20.29 | $20.70 | $20.69 | 4,238 |
2019-10-25 | $20.17 | $20.40 | $20.17 | $20.38 | $20.36 | 2,337 |
2019-10-24 | $20.40 | $20.40 | $20.28 | $20.32 | $20.30 | 1,836 |
2019-10-23 | $20.30 | $20.40 | $20.29 | $20.35 | $20.34 | 9,145 |
2019-10-22 | $20.45 | $20.45 | $20.22 | $20.29 | $20.27 | 5,404 |
2019-10-21 | $20.34 | $20.44 | $20.31 | $20.38 | $20.36 | 9,741 |
2019-10-18 | $20.40 | $20.40 | $20.15 | $20.15 | $20.13 | 6,609 |
2019-10-17 | $20.37 | $20.37 | $20.26 | $20.32 | $20.30 | 13,900 |
2019-10-16 | $20.20 | $20.36 | $20.20 | $20.28 | $20.27 | 895 |
2019-10-15 | $20.25 | $20.33 | $20.19 | $20.33 | $20.32 | 13,165 |
2019-10-14 | $20.28 | $20.30 | $20.23 | $20.24 | $20.22 | 1,729 |
2019-10-11 | $20.15 | $20.48 | $20.15 | $20.22 | $20.20 | 3,700 |
2019-10-10 | $20.12 | $20.20 | $20.03 | $20.14 | $20.13 | 4,714 |
2019-10-09 | $20.02 | $20.13 | $19.99 | $20.12 | $20.10 | 7,758 |
2019-10-08 | $20.20 | $20.20 | $20.00 | $20.03 | $20.01 | 2,507 |
2019-10-07 | $20.35 | $20.48 | $20.27 | $20.33 | $20.31 | 3,912 |
2019-10-04 | $20.65 | $20.65 | $20.20 | $20.29 | $20.27 | 4,379 |
2019-10-03 | $20.32 | $20.36 | $20.15 | $20.30 | $20.28 | 2,726 |
2019-10-02 | $20.22 | $20.22 | $20.06 | $20.14 | $20.13 | 4,970 |
2019-10-01 | $20.80 | $20.80 | $20.42 | $20.50 | $20.48 | 4,901 |
2019-09-30 | $20.50 | $20.74 | $20.25 | $20.62 | $20.61 | 6,877 |
2019-09-27 | $20.60 | $20.73 | $20.46 | $20.53 | $20.52 | 5,655 |
2019-09-26 | $20.60 | $20.62 | $20.43 | $20.48 | $20.46 | 6,903 |
2019-09-25 | $20.43 | $20.62 | $20.28 | $20.46 | $20.45 | 22,078 |
2019-09-24 | $20.77 | $20.78 | $20.44 | $20.52 | $20.51 | 12,500 |
2019-09-23 | $20.80 | $21.26 | $20.80 | $20.96 | $20.95 | 11,193 |
2019-09-20 | $21.01 | $21.06 | $20.85 | $20.95 | $20.94 | 2,531 |
2019-09-19 | $20.95 | $21.15 | $20.68 | $21.10 | $21.09 | 19,800 |
2019-09-18 | $21.22 | $21.22 | $20.80 | $21.01 | $21.00 | 3,464 |
2019-09-17 | $21.12 | $21.37 | $20.86 | $21.37 | $21.35 | 4,888 |
2019-09-16 | $21.09 | $21.31 | $21.01 | $21.17 | $21.16 | 6,995 |
2019-09-13 | $21.35 | $21.47 | $21.34 | $21.41 | $21.39 | 4,829 |
2019-09-12 | $21.33 | $21.39 | $21.10 | $21.34 | $21.33 | 6,096 |
2019-09-11 | $20.90 | $21.04 | $20.77 | $20.83 | $20.82 | 6,187 |
2019-09-10 | $20.90 | $20.90 | $20.73 | $20.82 | $20.81 | 1,159 |
2019-09-09 | $20.77 | $20.92 | $20.71 | $20.77 | $20.76 | 2,111 |
2019-09-06 | $20.99 | $20.99 | $20.63 | $20.83 | $20.82 | 5,094 |
2019-09-05 | $20.68 | $20.92 | $20.32 | $20.82 | $20.81 | 3,510 |
2019-09-04 | $20.40 | $20.52 | $20.25 | $20.38 | $20.36 | 7,955 |
2019-09-03 | $20.11 | $20.30 | $20.11 | $20.21 | $20.19 | 4,004 |
2019-08-30 | $20.23 | $20.40 | $20.14 | $20.16 | $20.14 | 3,986 |
2019-08-29 | $19.83 | $20.18 | $19.83 | $20.08 | $20.07 | 5,118 |
2019-08-28 | $19.60 | $19.76 | $19.50 | $19.72 | $19.71 | 6,269 |
2019-08-27 | $19.73 | $19.91 | $19.62 | $19.76 | $19.75 | 2,057 |
2019-08-26 | $19.74 | $19.96 | $19.74 | $19.81 | $19.79 | 7,388 |
2019-08-23 | $19.88 | $20.06 | $19.75 | $19.88 | $19.87 | 5,889 |
2019-08-22 | $20.10 | $20.10 | $19.80 | $20.08 | $20.06 | 11,572 |
2019-08-21 | $20.06 | $20.10 | $19.86 | $20.00 | $19.99 | 18,239 |
2019-08-20 | $20.07 | $20.07 | $19.95 | $19.95 | $19.93 | 1,061 |
2019-08-19 | $20.06 | $20.30 | $19.95 | $20.08 | $20.06 | 15,584 |
2019-08-16 | $19.60 | $20.00 | $19.59 | $19.95 | $19.94 | 7,462 |
2019-08-15 | $19.59 | $19.88 | $19.42 | $19.43 | $19.41 | 9,100 |
2019-08-14 | $20.10 | $20.18 | $19.72 | $19.81 | $19.80 | 7,630 |
2019-08-13 | $20.00 | $20.30 | $20.00 | $20.24 | $20.23 | 12,475 |
2019-08-12 | $20.24 | $20.38 | $20.00 | $20.01 | $20.00 | 11,286 |
2019-08-09 | $20.40 | $20.40 | $20.31 | $20.35 | $20.33 | 5,639 |
2019-08-08 | $20.32 | $20.50 | $20.32 | $20.46 | $20.44 | 8,119 |
2019-08-07 | $20.34 | $20.65 | $20.22 | $20.41 | $20.40 | 4,626 |
2019-08-06 | $20.53 | $20.71 | $20.21 | $20.64 | $20.63 | 6,924 |
2019-08-05 | $20.68 | $20.72 | $20.16 | $20.28 | $20.27 | 13,215 |
2019-08-02 | $21.26 | $21.36 | $20.59 | $20.75 | $20.74 | 11,817 |
2019-08-01 | $22.80 | $22.80 | $21.35 | $21.46 | $21.44 | 12,468 |
2019-07-31 | $22.32 | $22.56 | $22.10 | $22.24 | $22.22 | 10,404 |
2019-07-30 | $22.17 | $22.27 | $22.08 | $22.21 | $22.19 | 2,989 |
2019-07-29 | $22.46 | $22.61 | $22.12 | $22.27 | $22.25 | 7,332 |
2019-07-26 | $22.27 | $22.64 | $22.27 | $22.60 | $22.58 | 5,931 |
2019-07-25 | $22.56 | $22.56 | $22.32 | $22.35 | $22.33 | 4,540 |
2019-07-24 | $22.40 | $22.88 | $22.10 | $22.61 | $22.59 | 8,239 |
2019-07-23 | $22.25 | $22.26 | $22.17 | $22.21 | $22.19 | 14,428 |
2019-07-22 | $22.29 | $22.29 | $22.10 | $22.23 | $22.21 | 8,217 |
2019-07-19 | $22.39 | $22.53 | $22.20 | $22.30 | $22.28 | 8,080 |
2019-07-18 | $22.42 | $22.59 | $22.39 | $22.43 | $22.41 | 6,013 |
2019-07-17 | $22.72 | $22.88 | $22.63 | $22.83 | $22.81 | 5,738 |
2019-07-16 | $22.67 | $22.92 | $22.61 | $22.76 | $22.74 | 5,309 |
2019-07-15 | $22.95 | $22.99 | $22.76 | $22.76 | $22.74 | 9,592 |
2019-07-12 | $22.96 | $22.96 | $22.75 | $22.82 | $22.80 | 7,369 |
2019-07-11 | $22.88 | $23.04 | $22.69 | $22.82 | $22.80 | 15,698 |
2019-07-10 | $23.15 | $23.20 | $22.87 | $23.11 | $23.09 | 8,852 |
2019-07-09 | $22.82 | $23.01 | $22.82 | $23.01 | $22.99 | 2,904 |
2019-07-08 | $23.08 | $23.21 | $22.97 | $23.11 | $23.09 | 10,185 |
2019-07-05 | $23.16 | $23.62 | $22.92 | $23.11 | $23.09 | 6,510 |
2019-07-03 | $23.42 | $23.54 | $23.34 | $23.54 | $23.52 | 3,658 |
2019-07-02 | $23.20 | $23.43 | $22.94 | $23.21 | $23.19 | 10,267 |
2019-07-01 | $23.86 | $24.10 | $23.43 | $23.52 | $23.50 | 13,828 |
2019-06-28 | $22.78 | $23.72 | $22.76 | $23.72 | $23.70 | 9,616 |
2019-06-27 | $22.44 | $22.66 | $22.37 | $22.65 | $22.63 | 11,324 |
2019-06-26 | $22.07 | $22.50 | $22.07 | $22.34 | $22.32 | 29,798 |
2019-06-25 | $22.11 | $22.31 | $21.81 | $21.81 | $21.79 | 11,369 |
2019-06-24 | $22.29 | $22.29 | $22.00 | $22.02 | $22.00 | 2,698 |
2019-06-21 | $21.85 | $22.25 | $21.81 | $22.25 | $22.23 | 7,313 |
2019-06-20 | $22.25 | $22.25 | $21.95 | $22.14 | $22.12 | 18,801 |
2019-06-19 | $21.98 | $22.08 | $21.73 | $21.87 | $21.86 | 10,547 |
2019-06-18 | $21.81 | $22.05 | $21.64 | $21.80 | $21.78 | 8,006 |
2019-06-17 | $21.58 | $21.60 | $21.46 | $21.46 | $21.45 | 6,061 |
2019-06-14 | $21.68 | $21.68 | $21.44 | $21.53 | $21.51 | 1,510 |
2019-06-13 | $21.66 | $21.93 | $21.48 | $21.70 | $21.69 | 3,015 |
2019-06-12 | $21.56 | $21.60 | $21.43 | $21.56 | $21.54 | 6,414 |
2019-06-11 | $21.79 | $22.00 | $21.51 | $21.61 | $21.60 | 8,874 |
2019-06-10 | $21.63 | $21.86 | $21.62 | $21.75 | $21.73 | 10,096 |
2019-06-07 | $21.49 | $21.97 | $21.40 | $21.72 | $21.71 | 19,141 |
2019-06-06 | $21.44 | $21.46 | $21.17 | $21.32 | $21.30 | 8,299 |
2019-06-05 | $21.43 | $21.57 | $21.09 | $21.30 | $21.29 | 9,863 |
2019-06-04 | $20.93 | $21.52 | $20.75 | $21.35 | $21.34 | 83,374 |
2019-06-03 | $20.85 | $20.93 | $20.75 | $20.88 | $20.86 | 12,254 |
2019-05-31 | $21.00 | $21.00 | $20.82 | $20.93 | $20.91 | 7,735 |
2019-05-30 | $20.78 | $21.65 | $20.78 | $21.54 | $21.52 | 17,462 |
2019-05-29 | $20.56 | $20.73 | $20.56 | $20.68 | $20.66 | 3,189 |
2019-05-28 | $20.78 | $20.90 | $20.61 | $20.63 | $20.62 | 4,695 |
2019-05-24 | $21.12 | $21.17 | $20.71 | $20.71 | $20.70 | 8,478 |
2019-05-23 | $21.44 | $21.44 | $20.58 | $20.82 | $20.81 | 8,304 |
2019-05-22 | $21.87 | $21.87 | $21.58 | $21.71 | $21.70 | 5,997 |
2019-05-21 | $21.84 | $22.19 | $21.84 | $21.91 | $21.90 | 10,949 |
2019-05-20 | $21.85 | $21.85 | $21.61 | $21.67 | $21.66 | 7,068 |
2019-05-17 | $22.02 | $22.15 | $22.00 | $22.12 | $22.10 | 4,519 |
2019-05-16 | $22.30 | $22.30 | $22.12 | $22.18 | $22.16 | 2,368 |
2019-05-15 | $21.65 | $22.10 | $21.47 | $21.89 | $21.88 | 4,595 |
2019-05-14 | $21.70 | $21.80 | $21.59 | $21.75 | $21.74 | 5,521 |
2019-05-13 | $21.86 | $21.86 | $21.25 | $21.43 | $21.42 | 4,931 |
2019-05-10 | $22.07 | $22.38 | $21.98 | $22.31 | $22.29 | 8,707 |
2019-05-09 | $22.10 | $22.22 | $21.75 | $22.12 | $22.11 | 6,629 |
2019-05-08 | $22.39 | $22.60 | $22.18 | $22.35 | $22.34 | 13,439 |
2019-05-07 | $22.87 | $23.00 | $22.70 | $22.88 | $22.86 | 9,934 |
2019-05-06 | $22.84 | $23.03 | $22.66 | $22.89 | $22.87 | 4,529 |
2019-05-03 | $22.75 | $23.15 | $22.75 | $23.15 | $23.13 | 5,733 |
2019-05-02 | $22.68 | $22.70 | $22.30 | $22.58 | $22.56 | 5,734 |
2019-05-01 | $23.21 | $23.21 | $22.83 | $22.83 | $22.82 | 4,298 |
2019-04-30 | $22.74 | $23.00 | $22.52 | $23.00 | $22.98 | 8,111 |
2019-04-29 | $22.66 | $22.75 | $22.56 | $22.68 | $22.66 | 5,976 |
2019-04-26 | $22.46 | $22.68 | $22.34 | $22.68 | $22.66 | 8,572 |
2019-04-25 | $22.85 | $22.93 | $22.43 | $22.55 | $22.53 | 13,774 |
2019-04-24 | $23.07 | $23.07 | $22.95 | $22.99 | $22.97 | 7,633 |
2019-04-23 | $22.90 | $23.10 | $22.86 | $22.96 | $22.94 | 13,274 |
2019-04-22 | $22.89 | $23.23 | $22.88 | $22.90 | $22.88 | 8,989 |
2019-04-18 | $23.06 | $23.28 | $22.89 | $22.89 | $22.87 | 11,628 |
2019-04-17 | $23.22 | $23.53 | $23.02 | $23.18 | $23.16 | 10,358 |
2019-04-16 | $23.09 | $23.74 | $23.00 | $23.07 | $23.05 | 22,182 |
2019-04-15 | $22.95 | $23.31 | $22.90 | $22.95 | $22.93 | 28,686 |
2019-04-12 | $22.83 | $22.93 | $22.80 | $22.81 | $22.79 | 9,541 |
2019-04-11 | $22.78 | $23.00 | $22.65 | $22.71 | $22.69 | 13,514 |
2019-04-10 | $22.80 | $22.80 | $22.57 | $22.67 | $22.65 | 25,238 |
2019-04-09 | $22.70 | $22.70 | $22.39 | $22.58 | $22.56 | 19,270 |
2019-04-08 | $22.73 | $22.86 | $22.65 | $22.68 | $22.67 | 1,795 |
2019-04-05 | $22.72 | $22.81 | $22.68 | $22.81 | $22.80 | 863 |
2019-04-04 | $22.71 | $22.89 | $22.52 | $22.61 | $22.59 | 2,287 |
2019-04-03 | $22.63 | $22.94 | $22.39 | $22.72 | $22.71 | 2,766 |
2019-04-02 | $22.46 | $22.53 | $22.18 | $22.38 | $22.36 | 3,987 |
2019-04-01 | $22.22 | $22.70 | $22.22 | $22.56 | $22.55 | 4,500 |
2019-03-29 | $21.84 | $22.15 | $21.72 | $22.15 | $22.14 | 8,877 |
2019-03-28 | $21.41 | $21.54 | $21.35 | $21.54 | $21.53 | 5,465 |
2019-03-27 | $21.65 | $21.75 | $21.26 | $21.43 | $21.41 | 3,145 |
2019-03-26 | $21.61 | $21.76 | $21.40 | $21.65 | $21.63 | 5,669 |
2019-03-25 | $21.61 | $21.61 | $21.43 | $21.54 | $21.53 | 5,263 |
2019-03-22 | $22.30 | $22.30 | $21.60 | $21.66 | $21.65 | 12,199 |
2019-03-21 | $22.14 | $22.46 | $22.13 | $22.33 | $22.31 | 5,177 |
2019-03-20 | $22.44 | $22.62 | $22.26 | $22.40 | $22.38 | 18,219 |
2019-03-19 | $22.27 | $22.65 | $22.27 | $22.59 | $22.57 | 16,878 |
2019-03-18 | $22.22 | $22.22 | $22.04 | $22.13 | $22.11 | 4,350 |
2019-03-15 | $22.35 | $22.49 | $22.21 | $22.35 | $22.33 | 9,109 |
2019-03-14 | $22.12 | $22.48 | $22.12 | $22.17 | $22.15 | 31,294 |
2019-03-13 | $22.11 | $22.26 | $22.08 | $22.12 | $22.10 | 7,726 |
2019-03-12 | $21.98 | $22.08 | $21.72 | $21.99 | $21.97 | 11,651 |
2019-03-11 | $21.59 | $21.99 | $21.59 | $21.96 | $21.94 | 88,298 |
2019-03-08 | $21.61 | $21.71 | $21.46 | $21.59 | $21.58 | 6,078 |
2019-03-07 | $22.11 | $22.11 | $21.77 | $21.77 | $21.76 | 6,310 |
2019-03-06 | $22.78 | $22.80 | $22.40 | $22.40 | $22.38 | 5,666 |
2019-03-05 | $22.90 | $23.05 | $22.79 | $22.81 | $22.79 | 24,391 |
2019-03-04 | $23.38 | $23.38 | $23.00 | $23.05 | $23.03 | 9,918 |
2019-03-01 | $23.50 | $23.50 | $23.22 | $23.25 | $23.23 | 9,167 |
2019-02-28 | $23.62 | $24.00 | $23.52 | $23.52 | $23.50 | 7,517 |
2019-02-27 | $23.93 | $24.00 | $23.90 | $24.00 | $23.98 | 3,133 |
2019-02-26 | $23.96 | $23.96 | $23.84 | $23.94 | $23.92 | 4,148 |
2019-02-25 | $23.83 | $23.97 | $23.79 | $23.85 | $23.83 | 9,896 |
2019-02-22 | $23.57 | $23.65 | $23.45 | $23.65 | $23.63 | 1,918 |
2019-02-21 | $23.56 | $23.64 | $23.44 | $23.54 | $23.53 | 3,948 |
2019-02-20 | $23.54 | $23.70 | $23.48 | $23.69 | $23.67 | 3,311 |
2019-02-19 | $23.47 | $23.63 | $23.47 | $23.60 | $23.58 | 8,336 |
2019-02-15 | $23.21 | $23.61 | $23.21 | $23.59 | $23.57 | 8,901 |
2019-02-14 | $23.21 | $23.37 | $23.00 | $23.22 | $23.20 | 11,153 |
2019-02-13 | $23.29 | $23.29 | $23.10 | $23.24 | $23.22 | 4,241 |
2019-02-12 | $22.84 | $23.00 | $22.75 | $22.95 | $22.93 | 5,385 |
2019-02-11 | $22.60 | $22.72 | $22.41 | $22.65 | $22.63 | 2,761 |
2019-02-08 | $22.39 | $22.66 | $22.24 | $22.45 | $22.43 | 4,312 |
2019-02-07 | $22.87 | $22.87 | $22.07 | $22.35 | $22.34 | 11,092 |
2019-02-06 | $22.95 | $23.00 | $22.85 | $22.94 | $22.92 | 4,891 |
2019-02-05 | $22.65 | $22.87 | $22.48 | $22.73 | $22.71 | 3,078 |
2019-02-04 | $22.44 | $22.50 | $22.06 | $22.49 | $22.47 | 3,758 |
2019-02-01 | $22.63 | $22.81 | $22.42 | $22.59 | $22.57 | 9,040 |
2019-01-31 | $22.16 | $22.54 | $22.16 | $22.42 | $22.40 | 4,594 |
2019-01-30 | $21.63 | $22.11 | $21.60 | $22.03 | $22.01 | 13,455 |
2019-01-29 | $21.64 | $21.90 | $21.64 | $21.77 | $21.75 | 9,319 |
2019-01-28 | $21.48 | $21.61 | $21.40 | $21.42 | $21.41 | 6,669 |
2019-01-25 | $21.22 | $21.60 | $21.22 | $21.54 | $21.53 | 4,711 |
2019-01-24 | $21.18 | $21.35 | $21.06 | $21.18 | $21.16 | 1,449 |
2019-01-23 | $21.37 | $21.37 | $20.93 | $20.93 | $20.92 | 4,508 |
2019-01-22 | $21.58 | $21.58 | $20.96 | $20.97 | $20.96 | 11,225 |
2019-01-18 | $21.35 | $21.47 | $21.16 | $21.45 | $21.44 | 5,227 |
2019-01-17 | $21.02 | $21.32 | $21.02 | $21.11 | $21.10 | 12,110 |
2019-01-16 | $21.17 | $21.49 | $21.14 | $21.14 | $21.13 | 13,617 |
2019-01-15 | $20.99 | $21.47 | $20.99 | $21.22 | $21.21 | 4,165 |
2019-01-14 | $21.06 | $21.09 | $20.95 | $20.97 | $20.96 | 10,925 |
2019-01-11 | $21.17 | $21.28 | $20.97 | $21.20 | $21.19 | 7,883 |
2019-01-10 | $21.13 | $21.29 | $20.91 | $21.23 | $21.22 | 47,270 |
2019-01-09 | $21.08 | $21.43 | $20.97 | $21.36 | $21.35 | 3,998 |
2019-01-08 | $21.02 | $21.16 | $20.84 | $20.98 | $20.97 | 29,078 |
2019-01-07 | $20.50 | $20.78 | $20.50 | $20.65 | $20.63 | 6,912 |
2019-01-04 | $20.10 | $20.36 | $20.09 | $20.36 | $20.35 | 6,112 |
2019-01-03 | $19.94 | $19.94 | $19.45 | $19.50 | $19.49 | 18,889 |
2019-01-02 | $19.59 | $20.01 | $19.59 | $20.00 | $19.99 | 9,024 |
2018-12-31 | $20.07 | $20.07 | $19.72 | $19.87 | $19.86 | 12,422 |
2018-12-28 | $19.63 | $19.80 | $19.53 | $19.78 | $19.77 | 11,711 |
2018-12-27 | $19.24 | $19.57 | $19.05 | $19.57 | $19.56 | 21,839 |
2018-12-26 | $18.97 | $19.85 | $18.88 | $19.85 | $19.68 | 14,486 |
2018-12-24 | $19.22 | $19.33 | $18.85 | $19.04 | $18.87 | 9,752 |
2018-12-21 | $19.77 | $19.79 | $19.17 | $19.37 | $19.20 | 17,682 |
2018-12-20 | $20.06 | $20.06 | $19.55 | $19.90 | $19.73 | 24,897 |
2018-12-19 | $20.09 | $20.38 | $20.02 | $20.13 | $19.95 | 15,123 |
2018-12-18 | $19.97 | $20.31 | $19.95 | $20.15 | $19.97 | 12,139 |
2018-12-17 | $20.31 | $20.35 | $20.00 | $20.17 | $20.00 | 11,972 |
2018-12-14 | $20.53 | $20.76 | $20.33 | $20.34 | $20.16 | 15,024 |
2018-12-13 | $21.17 | $21.17 | $20.76 | $20.86 | $20.68 | 3,544 |
2018-12-12 | $20.98 | $21.55 | $20.98 | $21.34 | $21.15 | 9,581 |
2018-12-11 | $20.91 | $20.91 | $20.60 | $20.74 | $20.56 | 4,686 |
2018-12-10 | $21.12 | $21.21 | $20.50 | $20.86 | $20.67 | 9,828 |
2018-12-07 | $21.41 | $21.41 | $21.08 | $21.20 | $21.02 | 3,758 |
2018-12-06 | $21.10 | $21.63 | $21.00 | $21.63 | $21.44 | 23,370 |
2018-12-04 | $22.42 | $22.42 | $21.96 | $21.96 | $21.77 | 5,458 |
2018-12-03 | $22.63 | $22.70 | $22.44 | $22.62 | $22.42 | 4,811 |
2018-11-30 | $22.14 | $22.25 | $21.87 | $22.25 | $22.06 | 3,531 |
2018-11-29 | $22.23 | $22.30 | $22.10 | $22.21 | $22.02 | 5,427 |
2018-11-28 | $21.58 | $22.39 | $21.58 | $22.12 | $21.93 | 4,133 |
2018-11-27 | $21.76 | $22.03 | $21.66 | $22.03 | $21.84 | 2,761 |
2018-11-26 | $21.71 | $21.83 | $21.56 | $21.66 | $21.47 | 4,048 |
2018-11-23 | $21.42 | $21.45 | $21.30 | $21.43 | $21.24 | 5,340 |
2018-11-21 | $21.18 | $21.44 | $21.18 | $21.44 | $21.25 | 4,461 |
2018-11-20 | $21.50 | $21.55 | $21.01 | $21.10 | $20.92 | 40,271 |
2018-11-19 | $22.16 | $22.23 | $21.52 | $21.57 | $21.38 | 8,184 |
2018-11-16 | $22.19 | $22.36 | $21.94 | $22.22 | $22.03 | 4,783 |
2018-11-15 | $21.80 | $22.26 | $21.80 | $22.19 | $22.00 | 5,214 |
2018-11-14 | $22.31 | $22.49 | $21.99 | $22.03 | $21.84 | 3,920 |
2018-11-13 | $22.28 | $22.60 | $22.17 | $22.45 | $22.25 | 7,246 |
2018-11-12 | $22.73 | $22.75 | $22.04 | $22.11 | $21.92 | 73,888 |
2018-11-09 | $23.12 | $23.12 | $22.72 | $22.73 | $22.53 | 6,025 |
2018-11-08 | $22.95 | $23.41 | $22.95 | $23.36 | $23.16 | 5,164 |
2018-11-07 | $22.77 | $22.94 | $22.56 | $22.90 | $22.70 | 1,790 |
2018-11-06 | $22.21 | $22.43 | $22.21 | $22.42 | $22.22 | 5,847 |
2018-11-05 | $22.36 | $22.42 | $22.24 | $22.42 | $22.22 | 5,589 |
2018-11-02 | $22.42 | $22.49 | $22.12 | $22.24 | $22.05 | 17,197 |
2018-11-01 | $21.93 | $22.40 | $21.93 | $22.40 | $22.21 | 4,018 |
2018-10-31 | $21.65 | $22.09 | $21.65 | $21.80 | $21.61 | 11,406 |
2018-10-30 | $21.36 | $21.89 | $21.25 | $21.49 | $21.30 | 12,884 |
2018-10-29 | $21.91 | $21.96 | $21.19 | $21.19 | $21.01 | 10,738 |
2018-10-26 | $21.70 | $21.77 | $21.47 | $21.69 | $21.50 | 5,152 |
2018-10-25 | $22.00 | $22.37 | $21.71 | $21.76 | $21.57 | 14,216 |
2018-10-24 | $22.35 | $22.42 | $21.62 | $21.70 | $21.51 | 11,691 |
2018-10-23 | $22.50 | $22.75 | $21.99 | $22.38 | $22.19 | 15,255 |
2018-10-22 | $23.07 | $23.26 | $22.90 | $23.03 | $22.83 | 3,274 |
2018-10-19 | $23.26 | $23.48 | $21.89 | $22.90 | $22.70 | 12,000 |
2018-10-18 | $23.84 | $23.86 | $23.21 | $23.45 | $23.25 | 4,376 |
2018-10-17 | $23.92 | $24.20 | $23.90 | $24.14 | $23.93 | 2,675 |
2018-10-16 | $23.75 | $24.09 | $23.73 | $23.90 | $23.69 | 16,707 |
2018-10-15 | $23.39 | $23.52 | $23.25 | $23.50 | $23.30 | 3,106 |
2018-10-12 | $22.86 | $23.51 | $22.86 | $23.37 | $23.17 | 4,887 |
2018-10-11 | $23.24 | $23.40 | $22.76 | $23.08 | $22.88 | 12,102 |
2018-10-10 | $24.31 | $24.31 | $23.19 | $23.19 | $22.99 | 20,035 |
2018-10-09 | $24.50 | $24.80 | $24.40 | $24.62 | $24.41 | 5,666 |
2018-10-08 | $24.91 | $25.15 | $24.51 | $24.69 | $24.48 | 10,414 |
2018-10-05 | $25.44 | $25.59 | $24.99 | $25.19 | $24.97 | 7,637 |
2018-10-04 | $25.86 | $25.92 | $25.56 | $25.57 | $25.35 | 8,812 |
2018-10-03 | $25.62 | $26.18 | $25.62 | $25.90 | $25.68 | 10,234 |
2018-10-02 | $25.85 | $25.85 | $25.50 | $25.54 | $25.32 | 1,696 |
2018-10-01 | $26.28 | $26.37 | $25.97 | $26.10 | $25.87 | 8,321 |
2018-09-28 | $26.04 | $26.25 | $25.99 | $26.25 | $26.02 | 3,366 |
2018-09-27 | $26.22 | $26.39 | $26.16 | $26.38 | $26.15 | 4,033 |
2018-09-26 | $26.38 | $26.43 | $26.17 | $26.28 | $26.05 | 8,079 |
2018-09-25 | $26.50 | $26.58 | $26.43 | $26.54 | $26.31 | 2,524 |
2018-09-24 | $26.25 | $26.39 | $26.15 | $26.35 | $26.12 | 2,239 |
2018-09-21 | $26.63 | $26.78 | $26.29 | $26.50 | $26.27 | 3,799 |
2018-09-20 | $26.50 | $26.69 | $26.40 | $26.69 | $26.46 | 10,128 |
2018-09-19 | $26.46 | $26.46 | $26.25 | $26.32 | $26.09 | 14,021 |
2018-09-18 | $26.61 | $26.67 | $26.42 | $26.62 | $26.39 | 5,167 |
2018-09-17 | $26.58 | $26.77 | $26.38 | $26.38 | $26.15 | 5,444 |
2018-09-14 | $26.44 | $26.71 | $26.34 | $26.68 | $26.45 | 3,885 |
2018-09-13 | $26.25 | $26.60 | $26.25 | $26.53 | $26.30 | 6,103 |
2018-09-12 | $26.10 | $26.22 | $25.75 | $26.13 | $25.90 | 5,379 |
2018-09-11 | $25.98 | $26.28 | $25.77 | $26.15 | $25.92 | 15,340 |
2018-09-10 | $26.03 | $26.20 | $25.92 | $26.03 | $25.80 | 2,994 |
2018-09-07 | $25.85 | $26.09 | $25.85 | $25.98 | $25.75 | 5,371 |
2018-09-06 | $26.25 | $26.29 | $25.85 | $26.07 | $25.84 | 11,048 |
2018-09-05 | $26.51 | $26.51 | $26.12 | $26.24 | $26.01 | 3,821 |
2018-09-04 | $26.80 | $26.80 | $26.31 | $26.63 | $26.40 | 8,918 |
2018-08-31 | $26.83 | $27.05 | $26.78 | $26.98 | $26.75 | 8,402 |
2018-08-30 | $27.00 | $27.16 | $26.67 | $27.00 | $26.76 | 9,860 |
2018-08-29 | $26.82 | $27.00 | $26.78 | $26.98 | $26.74 | 9,423 |
2018-08-28 | $26.73 | $26.98 | $26.73 | $26.78 | $26.55 | 11,456 |
2018-08-27 | $26.38 | $26.93 | $26.38 | $26.62 | $26.39 | 8,893 |
2018-08-24 | $26.12 | $26.34 | $26.09 | $26.26 | $26.03 | 13,075 |
2018-08-23 | $26.02 | $26.22 | $26.00 | $26.00 | $25.77 | 7,413 |
2018-08-22 | $26.04 | $26.05 | $25.57 | $25.99 | $25.76 | 5,250 |
2018-08-21 | $25.80 | $26.15 | $25.80 | $26.11 | $25.88 | 22,406 |
2018-08-20 | $25.46 | $25.75 | $25.45 | $25.69 | $25.47 | 7,509 |
2018-08-17 | $25.11 | $25.24 | $24.97 | $25.24 | $25.02 | 6,750 |
2018-08-16 | $24.89 | $25.27 | $24.89 | $25.08 | $24.87 | 3,628 |
2018-08-15 | $24.98 | $24.99 | $24.64 | $24.83 | $24.61 | 4,786 |
2018-08-14 | $24.76 | $25.10 | $24.76 | $25.10 | $24.88 | 2,084 |
2018-08-13 | $25.24 | $25.24 | $24.71 | $24.80 | $24.59 | 6,947 |
2018-08-10 | $25.55 | $25.55 | $25.21 | $25.21 | $24.99 | 2,382 |
2018-08-09 | $25.60 | $25.72 | $25.60 | $25.70 | $25.48 | 1,947 |
2018-08-08 | $25.21 | $25.80 | $25.03 | $25.76 | $25.54 | 6,294 |
2018-08-07 | $24.95 | $24.97 | $24.73 | $24.87 | $24.65 | 1,725 |
2018-08-06 | $24.70 | $24.99 | $24.70 | $24.70 | $24.48 | 2,651 |
2018-08-03 | $24.84 | $24.85 | $24.75 | $24.80 | $24.58 | 3,252 |
2018-08-02 | $24.21 | $24.74 | $24.21 | $24.58 | $24.37 | 11,255 |
2018-08-01 | $24.22 | $24.58 | $24.19 | $24.39 | $24.18 | 6,279 |
2018-07-31 | $24.13 | $24.34 | $24.13 | $24.34 | $24.13 | 3,267 |
2018-07-30 | $24.48 | $24.48 | $24.25 | $24.37 | $24.16 | 7,218 |
2018-07-27 | $24.94 | $24.94 | $24.36 | $24.57 | $24.35 | 5,180 |
2018-07-26 | $25.22 | $25.22 | $24.90 | $24.93 | $24.71 | 4,473 |
2018-07-25 | $24.89 | $25.22 | $24.89 | $25.22 | $25.00 | 1,228 |
2018-07-24 | $25.47 | $25.50 | $25.06 | $25.11 | $24.89 | 9,219 |
2018-07-23 | $25.32 | $25.46 | $25.25 | $25.30 | $25.08 | 8,333 |
2018-07-20 | $25.34 | $25.49 | $25.25 | $25.32 | $25.10 | 4,899 |
2018-07-19 | $25.25 | $25.54 | $25.25 | $25.44 | $25.22 | 7,255 |
2018-07-18 | $25.34 | $25.35 | $25.31 | $25.35 | $25.13 | 2,242 |
2018-07-17 | $25.41 | $25.46 | $25.25 | $25.27 | $25.05 | 4,198 |
2018-07-16 | $25.47 | $25.56 | $25.30 | $25.39 | $25.16 | 4,095 |
2018-07-13 | $25.47 | $25.59 | $25.25 | $25.50 | $25.28 | 74,354 |
2018-07-12 | $25.13 | $25.30 | $25.11 | $25.27 | $25.05 | 3,055 |
2018-07-11 | $25.28 | $25.28 | $24.85 | $25.12 | $24.90 | 5,179 |
2018-07-10 | $25.35 | $25.45 | $25.19 | $25.38 | $25.16 | 6,424 |
2018-07-09 | $25.25 | $25.25 | $25.21 | $25.23 | $25.01 | 3,146 |
2018-07-06 | $24.78 | $25.13 | $24.75 | $25.13 | $24.91 | 11,791 |
2018-07-05 | $25.00 | $25.00 | $24.51 | $24.65 | $24.43 | 3,602 |
2018-07-03 | $24.67 | $24.79 | $24.51 | $24.71 | $24.50 | 1,730 |
2018-07-02 | $24.57 | $24.57 | $24.29 | $24.52 | $24.31 | 28,122 |
2018-06-29 | $24.66 | $24.91 | $24.65 | $24.82 | $24.60 | 2,237 |
2018-06-28 | $24.37 | $24.70 | $24.29 | $24.70 | $24.49 | 2,721 |
2018-06-27 | $24.95 | $25.14 | $24.75 | $24.75 | $24.53 | 3,019 |
2018-06-26 | $24.79 | $25.09 | $24.79 | $24.87 | $24.65 | 1,348 |
2018-06-25 | $25.28 | $25.28 | $24.74 | $24.85 | $24.63 | 12,504 |
2018-06-22 | $25.52 | $25.54 | $25.00 | $25.43 | $25.21 | 16,024 |
2018-06-21 | $25.91 | $25.94 | $25.56 | $25.57 | $25.35 | 4,052 |
2018-06-20 | $25.72 | $26.05 | $25.67 | $25.99 | $25.76 | 6,541 |
2018-06-19 | $25.50 | $25.60 | $25.37 | $25.44 | $25.22 | 3,218 |
2018-06-18 | $25.48 | $25.87 | $25.23 | $25.86 | $25.63 | 31,688 |
2018-06-15 | $25.63 | $25.70 | $25.37 | $25.58 | $25.36 | 3,028 |
2018-06-14 | $25.83 | $25.96 | $25.64 | $25.70 | $25.48 | 9,593 |
2018-06-13 | $25.88 | $26.09 | $25.73 | $25.97 | $25.74 | 8,229 |
2018-06-12 | $25.82 | $26.00 | $25.68 | $25.83 | $25.61 | 26,264 |
2018-06-11 | $25.47 | $25.70 | $25.46 | $25.70 | $25.48 | 3,008 |
2018-06-08 | $25.18 | $25.46 | $25.18 | $25.46 | $25.24 | 2,059 |
2018-06-07 | $25.60 | $25.61 | $25.03 | $25.31 | $25.09 | 11,836 |
2018-06-06 | $25.45 | $25.64 | $25.32 | $25.59 | $25.37 | 7,388 |
2018-06-05 | $25.10 | $25.49 | $25.07 | $25.45 | $25.23 | 14,992 |
2018-06-04 | $25.14 | $25.23 | $24.86 | $25.20 | $24.98 | 5,771 |
2018-06-01 | $25.30 | $25.30 | $24.84 | $24.85 | $24.63 | 49,907 |
2018-05-31 | $25.18 | $25.38 | $25.00 | $25.15 | $24.93 | 17,183 |
2018-05-30 | $24.97 | $25.16 | $24.74 | $25.16 | $24.94 | 5,195 |
2018-05-29 | $24.69 | $25.18 | $24.46 | $24.64 | $24.43 | 8,228 |
2018-05-25 | $25.03 | $25.10 | $24.92 | $24.95 | $24.73 | 3,572 |
2018-05-24 | $25.22 | $25.38 | $25.00 | $25.01 | $24.79 | 7,791 |
2018-05-23 | $25.19 | $25.25 | $25.13 | $25.25 | $25.03 | 1,514 |
2018-05-22 | $25.36 | $25.43 | $25.31 | $25.43 | $25.21 | 8,816 |
2018-05-21 | $25.32 | $25.35 | $25.19 | $25.23 | $25.01 | 8,571 |
2018-05-18 | $25.30 | $25.30 | $24.99 | $25.08 | $24.86 | 7,890 |
2018-05-17 | $25.15 | $25.32 | $25.05 | $25.15 | $24.93 | 4,749 |
2018-05-16 | $25.28 | $25.30 | $25.15 | $25.15 | $24.93 | 2,910 |
2018-05-15 | $24.97 | $25.17 | $24.80 | $25.11 | $24.89 | 14,452 |
2018-05-14 | $24.99 | $25.34 | $24.99 | $25.06 | $24.84 | 6,654 |
2018-05-11 | $25.18 | $25.18 | $24.83 | $24.88 | $24.66 | 5,267 |
2018-05-10 | $24.69 | $25.20 | $24.69 | $25.20 | $24.98 | 5,195 |
2018-05-09 | $24.21 | $24.66 | $24.21 | $24.49 | $24.28 | 7,686 |
2018-05-08 | $23.92 | $24.04 | $23.80 | $23.93 | $23.72 | 4,784 |
2018-05-07 | $23.90 | $24.07 | $23.90 | $23.91 | $23.70 | 4,971 |
2018-05-04 | $23.38 | $23.91 | $23.37 | $23.91 | $23.70 | 4,763 |
2018-05-03 | $23.60 | $23.60 | $23.27 | $23.45 | $23.25 | 3,263 |
2018-05-02 | $23.64 | $23.89 | $23.64 | $23.73 | $23.52 | 5,232 |
2018-05-01 | $23.80 | $23.84 | $23.45 | $23.81 | $23.60 | 4,339 |
2018-04-30 | $24.04 | $24.12 | $23.90 | $23.90 | $23.69 | 6,172 |
2018-04-27 | $24.21 | $24.21 | $23.93 | $24.15 | $23.94 | 886 |
2018-04-26 | $24.50 | $24.50 | $23.87 | $24.03 | $23.82 | 4,888 |
2018-04-25 | $24.07 | $24.07 | $23.84 | $23.84 | $23.63 | 8,630 |
2018-04-24 | $24.74 | $24.74 | $24.02 | $24.23 | $24.02 | 4,064 |
2018-04-23 | $25.25 | $25.25 | $24.42 | $24.42 | $24.21 | 4,779 |
2018-04-20 | $25.07 | $25.16 | $24.93 | $25.13 | $24.91 | 8,029 |
2018-04-19 | $25.23 | $25.44 | $24.82 | $25.06 | $24.84 | 6,379 |
2018-04-18 | $25.13 | $25.38 | $25.10 | $25.29 | $25.07 | 4,349 |
2018-04-17 | $24.62 | $25.10 | $24.62 | $25.10 | $24.88 | 7,579 |
2018-04-16 | $24.62 | $24.63 | $24.36 | $24.55 | $24.34 | 4,431 |
2018-04-13 | $24.50 | $24.50 | $24.13 | $24.32 | $24.11 | 4,768 |
2018-04-12 | $24.32 | $24.50 | $24.18 | $24.41 | $24.19 | 3,147 |
2018-04-11 | $24.50 | $24.50 | $24.03 | $24.13 | $23.92 | 2,967 |
2018-04-10 | $23.98 | $24.27 | $23.95 | $24.27 | $24.06 | 3,779 |
2018-04-09 | $23.63 | $24.00 | $23.63 | $23.80 | $23.59 | 4,666 |
2018-04-06 | $23.73 | $23.76 | $23.32 | $23.45 | $23.25 | 4,592 |
2018-04-05 | $23.79 | $23.94 | $23.61 | $23.70 | $23.49 | 9,721 |
2018-04-04 | $23.27 | $23.75 | $23.05 | $23.75 | $23.55 | 14,842 |
2018-04-03 | $23.50 | $23.56 | $23.27 | $23.56 | $23.36 | 4,610 |
2018-04-02 | $23.99 | $23.99 | $23.25 | $23.35 | $23.15 | 17,973 |
2018-03-29 | $23.69 | $24.20 | $23.67 | $24.20 | $23.98 | 6,251 |
2018-03-28 | $24.08 | $24.08 | $23.68 | $23.69 | $23.48 | 12,718 |
2018-03-27 | $24.55 | $24.61 | $24.29 | $24.29 | $24.08 | 2,473 |
2018-03-26 | $24.38 | $24.45 | $24.12 | $24.42 | $24.20 | 7,609 |
2018-03-23 | $24.41 | $24.42 | $23.95 | $24.06 | $23.85 | 7,425 |
2018-03-22 | $24.85 | $24.85 | $24.33 | $24.33 | $24.12 | 11,561 |
2018-03-21 | $25.05 | $25.23 | $24.98 | $25.11 | $24.89 | 5,766 |
2018-03-20 | $25.00 | $25.19 | $25.00 | $25.12 | $24.90 | 1,949 |
2018-03-19 | $25.40 | $25.40 | $25.03 | $25.12 | $24.90 | 4,938 |
2018-03-16 | $25.52 | $25.59 | $25.36 | $25.46 | $25.24 | 16,570 |
2018-03-15 | $25.64 | $25.64 | $25.46 | $25.51 | $25.28 | 1,496 |
2018-03-14 | $25.71 | $25.71 | $25.38 | $25.39 | $25.17 | 55,462 |
2018-03-13 | $25.70 | $25.85 | $25.53 | $25.54 | $25.32 | 5,112 |
2018-03-12 | $25.67 | $25.81 | $25.61 | $25.64 | $25.42 | 4,284 |
2018-03-09 | $25.57 | $25.82 | $25.50 | $25.76 | $25.53 | 6,661 |
2018-03-08 | $25.55 | $25.55 | $25.32 | $25.36 | $25.14 | 3,412 |
2018-03-07 | $25.45 | $25.46 | $25.35 | $25.36 | $25.14 | 5,471 |
2018-03-06 | $25.27 | $25.39 | $25.02 | $25.27 | $25.05 | 11,455 |
2018-03-05 | $24.55 | $25.15 | $24.54 | $25.03 | $24.82 | 8,900 |
2018-03-02 | $24.37 | $24.43 | $23.82 | $24.43 | $24.21 | 5,712 |
2018-03-01 | $24.19 | $24.35 | $23.90 | $24.16 | $23.95 | 13,031 |
2018-02-28 | $24.51 | $24.54 | $24.15 | $24.15 | $23.94 | 4,525 |
2018-02-27 | $24.87 | $25.00 | $24.63 | $24.63 | $24.42 | 6,664 |
2018-02-26 | $24.70 | $24.97 | $24.69 | $24.85 | $24.64 | 4,770 |
2018-02-23 | $24.61 | $24.65 | $24.31 | $24.59 | $24.38 | 7,075 |
2018-02-22 | $24.37 | $24.50 | $24.30 | $24.38 | $24.16 | 9,982 |
2018-02-21 | $24.40 | $24.60 | $24.30 | $24.30 | $24.09 | 24,586 |
2018-02-20 | $24.48 | $24.63 | $24.30 | $24.30 | $24.09 | 9,734 |
2018-02-16 | $24.45 | $24.75 | $24.45 | $24.61 | $24.39 | 5,771 |
2018-02-15 | $24.54 | $24.67 | $24.34 | $24.65 | $24.44 | 13,367 |
2018-02-14 | $23.89 | $24.43 | $23.63 | $24.34 | $24.13 | 8,378 |
2018-02-13 | $23.91 | $23.98 | $23.73 | $23.87 | $23.66 | 4,852 |
2018-02-12 | $23.63 | $24.02 | $23.44 | $23.95 | $23.74 | 10,962 |
2018-02-09 | $23.78 | $23.78 | $22.65 | $23.64 | $23.43 | 32,897 |
2018-02-08 | $24.35 | $24.61 | $23.52 | $23.52 | $23.32 | 10,219 |
2018-02-07 | $24.46 | $24.68 | $24.35 | $24.56 | $24.35 | 16,891 |
2018-02-06 | $23.80 | $24.42 | $23.54 | $24.30 | $24.09 | 14,425 |
2018-02-05 | $25.00 | $25.13 | $24.07 | $24.44 | $24.23 | 25,330 |
2018-02-02 | $25.69 | $25.78 | $25.23 | $25.30 | $25.08 | 21,788 |
2018-02-01 | $25.74 | $26.05 | $25.61 | $25.97 | $25.74 | 10,868 |
2018-01-31 | $25.95 | $26.14 | $25.69 | $25.74 | $25.52 | 11,297 |
2018-01-30 | $26.33 | $26.33 | $25.93 | $26.01 | $25.78 | 6,962 |
2018-01-29 | $26.44 | $26.51 | $26.23 | $26.38 | $26.15 | 12,511 |
2018-01-26 | $26.40 | $26.49 | $26.16 | $26.49 | $26.26 | 36,420 |
2018-01-25 | $26.57 | $26.71 | $26.11 | $26.35 | $26.12 | 7,086 |
2018-01-24 | $26.97 | $27.11 | $26.62 | $26.84 | $26.61 | 19,052 |
2018-01-23 | $26.94 | $26.99 | $26.84 | $26.91 | $26.68 | 17,353 |
2018-01-22 | $27.06 | $27.21 | $26.49 | $26.82 | $26.58 | 30,410 |
2018-01-19 | $26.59 | $26.77 | $26.55 | $26.68 | $26.45 | 41,452 |
2018-01-18 | $26.40 | $26.53 | $26.24 | $26.47 | $26.24 | 10,707 |
2018-01-17 | $26.50 | $26.50 | $26.01 | $26.27 | $26.04 | 12,665 |
2018-01-16 | $26.46 | $26.67 | $26.00 | $26.25 | $26.02 | 21,547 |
2018-01-12 | $26.20 | $26.43 | $26.16 | $26.42 | $26.19 | 13,255 |
2018-01-11 | $25.72 | $26.00 | $25.72 | $26.00 | $25.77 | 11,860 |
2018-01-10 | $25.48 | $25.71 | $25.48 | $25.62 | $25.40 | 12,882 |
2018-01-09 | $25.87 | $25.87 | $25.39 | $25.58 | $25.36 | 11,733 |
2018-01-08 | $25.45 | $25.51 | $25.22 | $25.48 | $25.26 | 43,413 |
2018-01-05 | $25.28 | $25.41 | $25.22 | $25.41 | $25.19 | 75,049 |
2018-01-04 | $25.06 | $25.15 | $25.06 | $25.15 | $24.93 | 24,000 |
2018-01-03 | $24.65 | $24.89 | $24.59 | $24.83 | $24.62 | 17,487 |
2018-01-02 | $24.60 | $24.71 | $24.42 | $24.71 | $24.50 | 17,143 |
2017-12-29 | $24.34 | $24.52 | $24.27 | $24.37 | $24.16 | 20,525 |
2017-12-28 | $24.68 | $24.68 | $24.15 | $24.24 | $24.03 | 30,961 |
2017-12-27 | $24.33 | $24.48 | $24.14 | $24.18 | $23.97 | 19,896 |
2017-12-26 | $24.72 | $24.84 | $24.62 | $24.65 | $23.91 | 14,455 |
2017-12-22 | $24.88 | $24.90 | $24.70 | $24.76 | $24.02 | 7,101 |
2017-12-21 | $24.93 | $25.04 | $24.85 | $24.85 | $24.11 | 4,078 |
2017-12-20 | $25.05 | $25.13 | $24.90 | $25.13 | $24.38 | 22,972 |
2017-12-19 | $24.94 | $25.16 | $24.81 | $25.10 | $24.35 | 28,001 |
2017-12-18 | $25.17 | $25.36 | $25.09 | $25.24 | $24.49 | 30,672 |
2017-12-15 | $24.86 | $24.94 | $24.76 | $24.82 | $24.08 | 13,373 |
2017-12-14 | $25.11 | $25.28 | $24.76 | $24.77 | $24.03 | 40,769 |
2017-12-13 | $24.95 | $25.12 | $24.95 | $25.00 | $24.25 | 3,704 |
2017-12-12 | $25.03 | $25.12 | $24.94 | $24.94 | $24.20 | 70,240 |
2017-12-11 | $25.14 | $25.20 | $25.07 | $25.13 | $24.38 | 22,422 |
2017-12-08 | $25.28 | $25.32 | $25.08 | $25.08 | $24.33 | 23,718 |
2017-12-07 | $25.00 | $25.38 | $25.00 | $25.26 | $24.51 | 4,627 |
2017-12-06 | $25.43 | $25.54 | $25.18 | $25.26 | $24.51 | 13,439 |
2017-12-05 | $25.39 | $25.71 | $25.22 | $25.57 | $24.80 | 10,479 |
2017-12-04 | $26.18 | $26.19 | $25.60 | $25.70 | $24.94 | 16,579 |
2017-12-01 | $26.45 | $26.45 | $25.69 | $26.00 | $25.22 | 11,532 |
2017-11-30 | $26.33 | $26.46 | $26.29 | $26.29 | $25.50 | 7,947 |
2017-11-29 | $26.66 | $26.66 | $26.21 | $26.26 | $25.48 | 10,672 |
2017-11-28 | $26.43 | $26.68 | $26.38 | $26.60 | $25.81 | 48,263 |
2017-11-27 | $26.32 | $26.35 | $26.24 | $26.34 | $25.55 | 10,277 |
2017-11-24 | $26.16 | $26.63 | $26.05 | $26.16 | $25.38 | 12,386 |
2017-11-22 | $26.16 | $26.24 | $26.10 | $26.19 | $25.41 | 3,677 |
2017-11-21 | $26.00 | $26.27 | $25.94 | $26.15 | $25.37 | 25,194 |
2017-11-20 | $25.71 | $25.99 | $25.71 | $25.87 | $25.10 | 75,870 |
2017-11-17 | $25.51 | $26.22 | $25.00 | $25.63 | $24.87 | 14,559 |
2017-11-16 | $25.24 | $25.65 | $25.24 | $25.56 | $24.80 | 9,792 |
2017-11-15 | $25.23 | $25.27 | $25.00 | $25.18 | $24.43 | 5,798 |
2017-11-14 | $25.40 | $25.47 | $25.10 | $25.10 | $24.35 | 167,033 |
2017-11-13 | $25.23 | $25.23 | $25.04 | $25.15 | $24.39 | 180,403 |
2017-11-10 | $25.12 | $25.37 | $25.09 | $25.26 | $24.51 | 6,365 |
2017-11-09 | $25.20 | $25.20 | $24.94 | $25.03 | $24.28 | 10,385 |
2017-11-08 | $25.21 | $25.42 | $25.04 | $25.39 | $24.63 | 8,693 |
2017-11-07 | $25.55 | $25.57 | $25.30 | $25.36 | $24.61 | 27,859 |
2017-11-06 | $25.43 | $25.56 | $25.32 | $25.56 | $24.79 | 8,305 |
2017-11-03 | $25.45 | $25.55 | $25.37 | $25.50 | $24.74 | 17,376 |
2017-11-02 | $25.66 | $25.66 | $25.40 | $25.46 | $24.70 | 7,969 |
2017-11-01 | $26.18 | $26.18 | $25.47 | $25.50 | $24.74 | 23,140 |
2017-10-31 | $25.51 | $26.15 | $25.51 | $26.12 | $25.34 | 26,356 |
2017-10-30 | $25.61 | $26.05 | $25.61 | $25.81 | $25.04 | 16,692 |
2017-10-27 | $25.61 | $25.79 | $25.61 | $25.78 | $25.01 | 12,021 |
2017-10-26 | $25.80 | $25.97 | $25.29 | $25.82 | $25.05 | 12,353 |
2017-10-25 | $25.77 | $25.77 | $25.55 | $25.75 | $24.98 | 8,291 |
2017-10-24 | $25.66 | $25.92 | $25.66 | $25.83 | $25.06 | 5,587 |
2017-10-23 | $26.00 | $26.00 | $25.73 | $25.73 | $24.96 | 8,821 |
2017-10-20 | $25.69 | $25.97 | $25.69 | $25.92 | $25.15 | 30,576 |
2017-10-19 | $25.79 | $25.79 | $25.43 | $25.50 | $24.73 | 14,076 |
2017-10-18 | $25.77 | $25.86 | $25.65 | $25.86 | $25.09 | 14,856 |
2017-10-17 | $25.76 | $25.77 | $25.63 | $25.64 | $24.87 | 6,239 |
2017-10-16 | $26.08 | $26.08 | $25.77 | $25.78 | $25.01 | 13,468 |
2017-10-13 | $25.92 | $25.92 | $25.71 | $25.77 | $25.00 | 11,980 |
2017-10-12 | $25.75 | $25.91 | $25.75 | $25.80 | $25.03 | 11,202 |
2017-10-11 | $25.75 | $25.82 | $25.63 | $25.71 | $24.94 | 27,328 |
2017-10-10 | $25.93 | $25.94 | $25.68 | $25.68 | $24.92 | 16,978 |
2017-10-09 | $26.28 | $26.28 | $25.87 | $25.92 | $25.15 | 17,727 |
2017-10-06 | $26.13 | $26.18 | $26.09 | $26.14 | $25.36 | 5,651 |
2017-10-05 | $26.26 | $26.34 | $26.18 | $26.33 | $25.54 | 7,258 |
2017-10-04 | $26.40 | $26.46 | $26.23 | $26.23 | $25.44 | 5,740 |
2017-10-03 | $26.40 | $26.45 | $26.36 | $26.42 | $25.63 | 17,880 |
2017-10-02 | $26.06 | $26.27 | $26.06 | $26.27 | $25.49 | 6,928 |
2017-09-29 | $25.86 | $26.07 | $25.85 | $26.04 | $25.26 | 29,768 |
2017-09-28 | $25.60 | $25.87 | $25.60 | $25.87 | $25.10 | 10,596 |
2017-09-27 | $24.99 | $25.26 | $24.99 | $25.22 | $24.47 | 5,401 |
2017-09-26 | $24.87 | $25.00 | $24.87 | $24.96 | $24.22 | 9,047 |
2017-09-25 | $25.06 | $25.06 | $24.73 | $24.73 | $23.99 | 27,804 |
2017-09-22 | $25.10 | $25.19 | $25.10 | $25.15 | $24.40 | 3,533 |
2017-09-21 | $24.96 | $25.11 | $24.88 | $25.03 | $24.28 | 8,483 |
2017-09-20 | $25.31 | $25.31 | $24.96 | $25.10 | $24.35 | 7,706 |
2017-09-19 | $24.99 | $25.12 | $24.99 | $25.10 | $24.35 | 9,653 |
2017-09-18 | $25.03 | $25.15 | $24.90 | $24.98 | $24.23 | 16,556 |
2017-09-15 | $25.32 | $25.32 | $25.00 | $25.01 | $24.26 | 7,788 |
2017-09-14 | $25.21 | $25.24 | $25.12 | $25.18 | $24.43 | 17,288 |
2017-09-13 | $25.05 | $25.22 | $25.05 | $25.20 | $24.45 | 22,150 |
2017-09-12 | $25.00 | $25.03 | $24.97 | $25.03 | $24.28 | 6,822 |
2017-09-11 | $24.59 | $24.93 | $24.50 | $24.92 | $24.18 | 9,259 |
2017-09-08 | $24.52 | $24.52 | $24.42 | $24.42 | $23.69 | 9,160 |
2017-09-07 | $24.55 | $24.55 | $24.46 | $24.51 | $23.78 | 10,938 |
2017-09-06 | $24.53 | $24.56 | $24.45 | $24.49 | $23.76 | 16,923 |
2017-09-05 | $24.33 | $24.42 | $24.15 | $24.30 | $23.58 | 9,882 |
2017-09-01 | $24.36 | $24.40 | $24.30 | $24.37 | $23.64 | 9,486 |
2017-08-31 | $24.28 | $24.28 | $24.15 | $24.23 | $23.51 | 11,271 |
2017-08-30 | $23.92 | $24.07 | $23.90 | $24.06 | $23.34 | 12,856 |
2017-08-29 | $23.77 | $23.96 | $23.76 | $23.92 | $23.21 | 8,290 |
2017-08-28 | $23.91 | $23.91 | $23.80 | $23.85 | $23.14 | 11,674 |
2017-08-25 | $23.77 | $23.86 | $23.74 | $23.84 | $23.13 | 7,022 |
2017-08-24 | $23.66 | $23.77 | $23.64 | $23.75 | $23.04 | 9,578 |
2017-08-23 | $23.58 | $23.67 | $23.58 | $23.66 | $22.95 | 15,097 |
2017-08-22 | $23.27 | $23.65 | $23.27 | $23.63 | $22.92 | 12,535 |
2017-08-21 | $23.19 | $23.31 | $23.17 | $23.29 | $22.60 | 7,797 |
2017-08-18 | $23.40 | $23.45 | $23.18 | $23.25 | $22.55 | 26,773 |
2017-08-17 | $23.74 | $23.81 | $23.40 | $23.40 | $22.70 | 13,266 |
2017-08-16 | $23.84 | $23.95 | $23.80 | $23.82 | $23.11 | 3,923 |
2017-08-15 | $24.00 | $24.05 | $23.76 | $23.76 | $23.05 | 48,316 |
2017-08-14 | $23.74 | $23.90 | $23.74 | $23.89 | $23.18 | 15,462 |
2017-08-11 | $23.50 | $23.65 | $23.42 | $23.63 | $22.92 | 8,010 |
2017-08-10 | $24.01 | $24.01 | $23.51 | $23.51 | $22.81 | 23,727 |
2017-08-09 | $24.37 | $24.43 | $24.08 | $24.13 | $23.41 | 8,520 |
2017-08-08 | $24.47 | $24.56 | $24.32 | $24.32 | $23.59 | 7,586 |
2017-08-07 | $24.62 | $24.62 | $24.44 | $24.50 | $23.76 | 19,813 |
2017-08-04 | $24.50 | $24.63 | $24.29 | $24.55 | $23.82 | 13,567 |
2017-08-03 | $25.00 | $25.00 | $24.57 | $24.67 | $23.93 | 43,979 |
2017-08-02 | $25.47 | $25.47 | $25.00 | $25.20 | $24.45 | 10,278 |
2017-08-01 | $25.70 | $25.70 | $25.40 | $25.46 | $24.70 | 11,000 |
2017-07-31 | $25.54 | $25.55 | $25.32 | $25.52 | $24.76 | 18,062 |
2017-07-28 | $25.48 | $25.59 | $25.48 | $25.53 | $24.77 | 8,922 |
2017-07-27 | $25.99 | $25.99 | $25.33 | $25.55 | $24.79 | 15,914 |
2017-07-26 | $25.96 | $25.96 | $25.80 | $25.80 | $25.03 | 82,901 |
2017-07-25 | $25.66 | $25.93 | $25.66 | $25.90 | $25.13 | 62,055 |
2017-07-24 | $25.31 | $25.56 | $25.31 | $25.56 | $24.79 | 42,538 |
2017-07-21 | $25.32 | $25.46 | $25.32 | $25.34 | $24.58 | 5,627 |
2017-07-20 | $25.35 | $25.44 | $25.27 | $25.42 | $24.66 | 14,667 |
2017-07-19 | $25.62 | $25.62 | $25.37 | $25.49 | $24.73 | 32,520 |
2017-07-18 | $25.30 | $25.44 | $25.25 | $25.38 | $24.62 | 9,093 |
2017-07-17 | $25.44 | $25.44 | $25.28 | $25.33 | $24.57 | 4,732 |
2017-07-14 | $25.31 | $25.53 | $25.23 | $25.53 | $24.77 | 8,766 |
2017-07-13 | $25.36 | $25.41 | $25.16 | $25.30 | $24.55 | 14,165 |
2017-07-12 | $25.34 | $25.35 | $25.22 | $25.31 | $24.56 | 7,778 |
2017-07-11 | $24.81 | $25.04 | $24.81 | $24.97 | $24.22 | 11,736 |
2017-07-10 | $24.76 | $24.95 | $24.72 | $24.88 | $24.13 | 52,529 |
2017-07-07 | $24.46 | $24.78 | $24.46 | $24.75 | $24.01 | 4,056 |
2017-07-06 | $24.65 | $24.67 | $24.41 | $24.41 | $23.68 | 5,973 |
2017-07-05 | $24.89 | $24.89 | $24.55 | $24.76 | $24.02 | 26,208 |
2017-07-03 | $25.31 | $25.31 | $24.62 | $24.69 | $23.95 | 14,019 |
2017-06-30 | $25.36 | $25.36 | $25.03 | $25.08 | $24.34 | 20,257 |
2017-06-29 | $25.65 | $25.65 | $24.90 | $25.11 | $24.36 | 27,833 |
2017-06-28 | $25.40 | $25.56 | $25.40 | $25.49 | $24.73 | 8,220 |
2017-06-27 | $25.81 | $25.81 | $25.27 | $25.35 | $24.59 | 7,165 |
2017-06-26 | $25.90 | $26.00 | $25.62 | $25.67 | $24.90 | 7,408 |
2017-06-23 | $25.68 | $25.99 | $25.68 | $25.99 | $25.21 | 16,599 |
2017-06-22 | $25.88 | $25.88 | $25.67 | $25.81 | $25.04 | 7,338 |
2017-06-21 | $25.59 | $25.59 | $25.59 | $25.59 | $24.83 | 8,935 |
2017-06-20 | $25.96 | $25.96 | $25.59 | $25.59 | $24.83 | 8,014 |
2017-06-19 | $25.71 | $25.95 | $25.66 | $25.92 | $25.15 | 10,848 |
2017-06-16 | $25.64 | $25.64 | $25.41 | $25.49 | $24.73 | 4,583 |
2017-06-15 | $25.22 | $25.38 | $25.22 | $25.38 | $24.62 | 17,228 |
2017-06-14 | $25.65 | $25.68 | $25.45 | $25.53 | $24.77 | 13,694 |
2017-06-13 | $25.40 | $25.66 | $25.36 | $25.65 | $24.88 | 27,732 |
2017-06-12 | $25.66 | $25.66 | $25.05 | $25.40 | $24.64 | 19,160 |
2017-06-09 | $26.26 | $26.26 | $25.28 | $25.52 | $24.76 | 27,879 |
2017-06-08 | $25.80 | $26.16 | $25.80 | $26.14 | $25.36 | 7,939 |
2017-06-07 | $26.24 | $26.24 | $25.75 | $25.97 | $25.20 | 24,837 |
2017-06-06 | $26.06 | $26.11 | $25.70 | $25.92 | $25.15 | 24,013 |
2017-06-05 | $26.30 | $26.67 | $26.00 | $26.06 | $25.28 | 25,554 |
2017-06-02 | $26.26 | $26.26 | $26.08 | $26.15 | $25.37 | 13,310 |
2017-06-01 | $25.76 | $26.02 | $25.66 | $25.99 | $25.21 | 15,804 |
2017-05-31 | $25.89 | $25.89 | $25.34 | $25.55 | $24.79 | 12,059 |
2017-05-30 | $26.03 | $26.10 | $25.68 | $25.68 | $24.91 | 15,820 |
2017-05-26 | $26.05 | $26.05 | $25.74 | $25.95 | $25.18 | 24,541 |
2017-05-25 | $26.00 | $26.06 | $25.77 | $25.92 | $25.15 | 23,731 |
2017-05-24 | $25.97 | $25.97 | $25.77 | $25.83 | $25.06 | 15,217 |
2017-05-23 | $26.02 | $26.06 | $25.75 | $25.81 | $25.04 | 19,771 |
2017-05-22 | $25.38 | $25.81 | $25.38 | $25.81 | $25.04 | 25,209 |
2017-05-19 | $25.61 | $25.68 | $25.40 | $25.45 | $24.69 | 22,056 |
2017-05-18 | $25.17 | $25.30 | $24.85 | $25.23 | $24.48 | 27,960 |
2017-05-17 | $25.86 | $25.86 | $24.97 | $24.97 | $24.22 | 18,970 |
2017-05-16 | $25.47 | $25.76 | $25.22 | $25.76 | $24.99 | 23,292 |
2017-05-15 | $25.24 | $25.35 | $25.19 | $25.33 | $24.57 | 39,901 |
2017-05-12 | $25.10 | $25.23 | $24.90 | $25.18 | $24.43 | 13,527 |
2017-05-11 | $25.91 | $26.00 | $24.85 | $25.07 | $24.33 | 33,878 |
2017-05-10 | $24.82 | $25.02 | $24.68 | $25.00 | $24.25 | 14,120 |
2017-05-09 | $24.85 | $24.89 | $24.50 | $24.64 | $23.90 | 17,359 |
2017-05-08 | $24.59 | $24.74 | $24.44 | $24.74 | $24.00 | 12,385 |
2017-05-05 | $24.37 | $24.50 | $24.28 | $24.50 | $23.77 | 10,223 |
2017-05-04 | $24.43 | $24.43 | $24.08 | $24.25 | $23.53 | 8,816 |
2017-05-03 | $24.34 | $24.34 | $24.19 | $24.27 | $23.55 | 5,941 |
2017-05-02 | $24.34 | $24.34 | $24.16 | $24.19 | $23.46 | 14,964 |
2017-05-01 | $24.00 | $24.25 | $24.00 | $24.25 | $23.53 | 12,500 |
2017-04-28 | $23.91 | $24.01 | $23.91 | $24.01 | $23.29 | 14,112 |
2017-04-27 | $23.89 | $23.89 | $23.72 | $23.80 | $23.09 | 33,918 |
2017-04-26 | $23.72 | $23.82 | $23.58 | $23.81 | $23.10 | 12,200 |
2017-04-25 | $23.47 | $23.68 | $23.47 | $23.64 | $22.93 | 3,658 |
2017-04-24 | $23.17 | $23.30 | $23.17 | $23.28 | $22.58 | 6,499 |
2017-04-21 | $22.80 | $22.81 | $22.67 | $22.71 | $22.03 | 4,125 |
2017-04-20 | $22.67 | $22.84 | $22.66 | $22.78 | $22.10 | 10,129 |
2017-04-19 | $22.68 | $23.19 | $22.47 | $22.50 | $21.83 | 6,620 |
2017-04-18 | $22.45 | $22.49 | $22.33 | $22.49 | $21.82 | 1,765 |
2017-04-17 | $22.39 | $22.43 | $22.32 | $22.41 | $21.74 | 3,708 |
2017-04-13 | $22.42 | $22.42 | $22.21 | $22.23 | $21.57 | 19,243 |
2017-04-12 | $22.40 | $22.51 | $22.34 | $22.34 | $21.67 | 8,179 |
2017-04-11 | $22.41 | $22.52 | $22.35 | $22.51 | $21.84 | 14,523 |
2017-04-10 | $22.55 | $22.66 | $22.55 | $22.57 | $21.90 | 2,278 |
2017-04-07 | $22.63 | $22.63 | $22.37 | $22.50 | $21.83 | 12,353 |
2017-04-06 | $22.27 | $22.50 | $22.25 | $22.48 | $21.81 | 16,434 |
2017-04-05 | $22.78 | $22.78 | $22.34 | $22.34 | $21.67 | 16,252 |
2017-04-04 | $22.55 | $22.68 | $22.48 | $22.52 | $21.85 | 7,107 |
2017-04-03 | $22.92 | $22.92 | $22.55 | $22.59 | $21.92 | 28,665 |
2017-03-31 | $22.63 | $22.86 | $22.63 | $22.81 | $22.13 | 4,526 |
2017-03-30 | $22.75 | $22.75 | $22.65 | $22.73 | $22.05 | 12,931 |
2017-03-29 | $22.50 | $22.64 | $22.50 | $22.64 | $21.96 | 2,681 |
2017-03-28 | $22.50 | $22.51 | $22.40 | $22.49 | $21.82 | 12,898 |
2017-03-27 | $22.30 | $22.41 | $22.00 | $22.40 | $21.73 | 3,808 |
2017-03-24 | $22.39 | $22.44 | $22.21 | $22.30 | $21.63 | 6,148 |
2017-03-23 | $22.12 | $22.30 | $22.12 | $22.30 | $21.63 | 5,447 |
2017-03-22 | $22.05 | $22.16 | $21.99 | $22.05 | $21.39 | 7,476 |
2017-03-21 | $22.94 | $22.94 | $22.26 | $22.26 | $21.60 | 11,674 |
2017-03-20 | $22.65 | $22.72 | $22.65 | $22.69 | $22.01 | 6,487 |
2017-03-17 | $22.90 | $22.90 | $22.61 | $22.77 | $22.09 | 9,030 |
2017-03-16 | $22.85 | $22.85 | $22.74 | $22.80 | $22.12 | 6,887 |
2017-03-15 | $22.41 | $22.56 | $22.41 | $22.56 | $21.88 | 1,536 |
2017-03-14 | $22.68 | $22.68 | $22.37 | $22.41 | $21.74 | 1,832 |
2017-03-13 | $22.51 | $22.56 | $22.51 | $22.56 | $21.89 | 3,652 |
2017-03-10 | $22.29 | $22.42 | $22.29 | $22.42 | $21.75 | 3,923 |
2017-03-09 | $22.35 | $22.35 | $22.07 | $22.16 | $21.50 | 11,626 |
2017-03-08 | $22.35 | $22.38 | $22.33 | $22.34 | $21.67 | 1,264 |
2017-03-07 | $22.28 | $22.40 | $22.28 | $22.35 | $21.68 | 1,451 |
2017-03-06 | $22.39 | $22.40 | $22.28 | $22.33 | $21.66 | 5,663 |
2017-03-03 | $22.30 | $22.41 | $22.30 | $22.41 | $21.74 | 14,321 |
2017-03-02 | $22.72 | $22.72 | $22.43 | $22.43 | $21.76 | 6,080 |
2017-03-01 | $22.51 | $22.82 | $22.51 | $22.81 | $22.13 | 6,105 |
2017-02-28 | $22.85 | $22.85 | $22.53 | $22.55 | $21.88 | 8,230 |
2017-02-27 | $22.67 | $22.94 | $22.67 | $22.94 | $22.26 | 4,447 |
2017-02-24 | $22.57 | $22.75 | $22.57 | $22.75 | $22.07 | 7,292 |
2017-02-23 | $22.88 | $22.88 | $22.79 | $22.88 | $22.20 | 6,847 |
2017-02-22 | $23.02 | $23.02 | $22.89 | $22.96 | $22.27 | 58,258 |
2017-02-21 | $23.00 | $23.04 | $22.97 | $23.04 | $22.35 | 8,459 |
2017-02-17 | $22.75 | $22.97 | $22.74 | $22.97 | $22.28 | 15,734 |
2017-02-16 | $23.10 | $23.14 | $22.78 | $22.91 | $22.23 | 43,740 |
2017-02-15 | $23.25 | $23.25 | $23.13 | $23.22 | $22.53 | 3,566 |
2017-02-14 | $23.19 | $23.22 | $23.11 | $23.18 | $22.49 | 4,847 |
2017-02-13 | $23.31 | $23.31 | $23.13 | $23.17 | $22.48 | 3,684 |
2017-02-10 | $23.21 | $23.21 | $23.03 | $23.10 | $22.41 | 28,021 |
2017-02-09 | $23.05 | $23.28 | $22.97 | $23.26 | $22.57 | 40,443 |
2017-02-08 | $22.99 | $22.99 | $22.69 | $22.82 | $22.14 | 2,463 |
2017-02-07 | $23.12 | $23.12 | $22.88 | $22.88 | $22.19 | 2,261 |
2017-02-06 | $23.14 | $23.14 | $22.89 | $22.89 | $22.21 | 2,764 |
2017-02-03 | $23.18 | $23.18 | $23.05 | $23.14 | $22.45 | 1,401 |
2017-02-02 | $22.93 | $22.96 | $22.88 | $22.96 | $22.28 | 2,691 |
2017-02-01 | $22.68 | $22.80 | $22.65 | $22.73 | $22.05 | 1,821 |
2017-01-31 | $22.44 | $22.56 | $22.36 | $22.56 | $21.89 | 5,552 |
2017-01-30 | $22.97 | $22.97 | $22.28 | $22.47 | $21.80 | 7,343 |
2017-01-27 | $22.96 | $22.96 | $22.76 | $22.80 | $22.12 | 3,050 |
2017-01-26 | $23.04 | $23.05 | $22.81 | $22.83 | $22.15 | 12,835 |
2017-01-25 | $22.95 | $23.04 | $22.95 | $23.02 | $22.33 | 11,716 |
2017-01-24 | $22.50 | $22.78 | $22.50 | $22.73 | $22.05 | 4,696 |
2017-01-23 | $22.91 | $22.91 | $22.38 | $22.52 | $21.85 | 32,891 |
2017-01-20 | $22.83 | $22.84 | $22.68 | $22.68 | $22.00 | 8,306 |
2017-01-19 | $22.58 | $22.80 | $22.58 | $22.70 | $22.02 | 6,797 |
2017-01-18 | $22.52 | $22.59 | $22.47 | $22.47 | $21.80 | 4,843 |
2017-01-17 | $22.71 | $22.78 | $22.53 | $22.53 | $21.86 | 13,246 |
2017-01-13 | $22.74 | $22.89 | $22.73 | $22.89 | $22.21 | 5,881 |
2017-01-12 | $22.32 | $22.60 | $22.30 | $22.57 | $21.90 | 9,796 |
2017-01-11 | $22.59 | $22.60 | $22.42 | $22.59 | $21.92 | 13,560 |
2017-01-10 | $22.76 | $22.87 | $22.58 | $22.62 | $21.95 | 2,599 |
2017-01-09 | $22.27 | $22.70 | $22.22 | $22.60 | $21.93 | 55,752 |
2017-01-06 | $22.13 | $22.19 | $22.00 | $22.16 | $21.50 | 7,016 |
2017-01-05 | $22.26 | $22.26 | $21.91 | $22.06 | $21.40 | 4,587 |
2017-01-04 | $21.79 | $22.13 | $21.69 | $22.13 | $21.47 | 12,480 |
2017-01-03 | $21.07 | $21.60 | $21.07 | $21.55 | $20.91 | 10,800 |
2016-12-30 | $21.50 | $21.50 | $21.10 | $21.10 | $20.47 | 18,786 |
2016-12-29 | $21.56 | $21.56 | $21.19 | $21.27 | $20.64 | 6,704 |
2016-12-28 | $21.59 | $21.59 | $21.39 | $21.43 | $20.79 | 2,896 |
2016-12-27 | $21.97 | $21.97 | $21.77 | $21.77 | $21.12 | 6,500 |
2016-12-23 | $21.73 | $21.74 | $21.68 | $21.69 | $21.05 | 1,576 |
2016-12-22 | $21.72 | $21.72 | $21.52 | $21.52 | $20.88 | 1,295 |
2016-12-21 | $21.82 | $21.82 | $21.68 | $21.74 | $21.09 | 2,492 |
2016-12-20 | $22.00 | $22.00 | $21.69 | $21.81 | $21.16 | 5,349 |
2016-12-19 | $22.19 | $22.24 | $21.91 | $21.91 | $21.26 | 2,921 |
2016-12-16 | $22.31 | $22.44 | $22.00 | $22.02 | $21.36 | 4,916 |
2016-12-15 | $22.03 | $22.14 | $22.03 | $22.14 | $21.47 | 939 |
2016-12-14 | $22.28 | $22.28 | $21.91 | $21.91 | $21.25 | 3,016 |
2016-12-13 | $22.16 | $22.50 | $22.15 | $22.28 | $21.61 | 11,248 |
2016-12-12 | $22.26 | $22.26 | $21.85 | $21.97 | $21.31 | 3,230 |
2016-12-09 | $22.39 | $22.39 | $22.12 | $22.12 | $21.46 | 2,735 |
2016-12-08 | $22.08 | $22.29 | $21.99 | $22.29 | $21.62 | 3,886 |
2016-12-07 | $21.65 | $21.91 | $21.64 | $21.91 | $21.25 | 3,259 |
2016-12-06 | $21.73 | $21.75 | $21.43 | $21.72 | $21.07 | 2,137 |
2016-12-05 | $21.01 | $21.56 | $21.01 | $21.52 | $20.88 | 1,472 |
2016-12-02 | $20.91 | $21.15 | $20.90 | $21.05 | $20.42 | 11,347 |
2016-12-01 | $21.38 | $21.38 | $20.72 | $20.78 | $20.16 | 12,811 |
2016-11-30 | $21.59 | $21.59 | $21.35 | $21.36 | $20.72 | 1,710 |
2016-11-29 | $21.81 | $21.89 | $21.34 | $21.46 | $20.82 | 14,484 |
2016-11-28 | $22.00 | $22.00 | $21.60 | $21.64 | $20.99 | 43,973 |
2016-11-25 | $21.82 | $21.93 | $21.82 | $21.93 | $21.27 | 871 |
2016-11-23 | $21.75 | $21.77 | $21.65 | $21.73 | $21.08 | 4,421 |
2016-11-22 | $21.66 | $21.72 | $21.62 | $21.72 | $21.07 | 4,280 |
2016-11-21 | $21.76 | $21.76 | $21.40 | $21.53 | $20.89 | 5,739 |
2016-11-18 | $21.51 | $21.60 | $21.51 | $21.51 | $20.87 | 6,188 |
2016-11-17 | $21.55 | $21.56 | $21.47 | $21.56 | $20.92 | 2,753 |
2016-11-16 | $21.47 | $21.47 | $21.42 | $21.43 | $20.79 | 1,470 |
2016-11-15 | $21.76 | $21.76 | $21.28 | $21.40 | $20.76 | 11,573 |
2016-11-14 | $21.99 | $21.99 | $21.62 | $21.73 | $21.08 | 6,922 |
2016-11-11 | $21.41 | $21.75 | $21.35 | $21.75 | $21.10 | 3,047 |
2016-11-10 | $21.82 | $21.89 | $21.38 | $21.52 | $20.88 | 10,358 |
2016-11-09 | $20.68 | $21.40 | $20.67 | $21.40 | $20.76 | 3,714 |
2016-11-08 | $20.68 | $21.01 | $20.60 | $20.88 | $20.25 | 1,556 |
2016-11-07 | $20.95 | $20.95 | $20.55 | $20.76 | $20.14 | 4,543 |
2016-11-04 | $20.01 | $20.57 | $20.01 | $20.57 | $19.96 | 2,033 |
2016-11-03 | $20.35 | $20.38 | $20.06 | $20.06 | $19.46 | 57,057 |
2016-11-02 | $20.30 | $20.40 | $20.08 | $20.14 | $19.54 | 4,255 |
2016-11-01 | $20.71 | $20.72 | $20.31 | $20.44 | $19.83 | 13,753 |
2016-10-31 | $20.76 | $20.76 | $20.60 | $20.62 | $20.00 | 17,057 |
2016-10-28 | $20.76 | $20.87 | $20.67 | $20.72 | $20.10 | 12,921 |
2016-10-27 | $21.00 | $21.14 | $20.79 | $20.79 | $20.17 | 3,782 |
2016-10-26 | $21.00 | $21.26 | $20.87 | $20.92 | $20.29 | 6,929 |
2016-10-25 | $21.31 | $21.31 | $21.08 | $21.20 | $20.57 | 21,086 |
2016-10-24 | $21.90 | $21.90 | $21.34 | $21.34 | $20.70 | 16,283 |
2016-10-21 | $21.51 | $21.51 | $21.25 | $21.40 | $20.76 | 4,680 |
2016-10-20 | $22.17 | $22.17 | $21.51 | $21.70 | $21.05 | 7,313 |
2016-10-19 | $21.78 | $21.84 | $21.76 | $21.77 | $21.12 | 8,389 |
2016-10-18 | $22.27 | $22.30 | $21.86 | $21.99 | $21.33 | 4,683 |
2016-10-17 | $22.08 | $22.08 | $21.78 | $21.78 | $21.13 | 86,568 |
2016-10-14 | $22.20 | $22.21 | $22.01 | $22.02 | $21.36 | 9,226 |
2016-10-13 | $22.38 | $22.38 | $22.01 | $22.13 | $21.47 | 18,697 |
2016-10-12 | $22.59 | $22.60 | $22.27 | $22.30 | $21.63 | 4,667 |
2016-10-11 | $22.75 | $22.75 | $22.42 | $22.52 | $21.85 | 17,649 |
2016-10-10 | $23.23 | $23.23 | $22.95 | $22.96 | $22.27 | 3,755 |
2016-10-07 | $23.17 | $23.17 | $22.75 | $22.89 | $22.21 | 10,164 |
2016-10-06 | $23.33 | $23.35 | $23.03 | $23.15 | $22.46 | 17,161 |
2016-10-05 | $23.33 | $23.38 | $23.24 | $23.33 | $22.63 | 8,474 |
2016-10-04 | $23.19 | $23.20 | $22.95 | $23.05 | $22.36 | 24,911 |
2016-10-03 | $23.57 | $24.11 | $23.00 | $23.00 | $22.31 | 16,532 |
2016-09-30 | $23.24 | $23.24 | $22.93 | $23.17 | $22.48 | 29,211 |
2016-09-29 | $23.09 | $23.09 | $22.76 | $22.90 | $22.22 | 22,525 |
2016-09-28 | $23.06 | $23.18 | $22.92 | $23.18 | $22.49 | 20,799 |
2016-09-27 | $22.72 | $23.05 | $22.72 | $23.01 | $22.32 | 6,204 |
2016-09-26 | $22.70 | $22.78 | $22.50 | $22.67 | $21.99 | 6,709 |
2016-09-23 | $22.91 | $22.91 | $22.73 | $22.78 | $22.10 | 9,820 |
2016-09-22 | $22.88 | $22.89 | $22.78 | $22.87 | $22.19 | 24,393 |
2016-09-21 | $22.55 | $22.72 | $22.40 | $22.72 | $22.04 | 6,247 |
2016-09-20 | $22.55 | $22.63 | $22.38 | $22.40 | $21.73 | 7,893 |
2016-09-19 | $22.46 | $22.51 | $22.30 | $22.40 | $21.73 | 13,342 |
2016-09-16 | $22.42 | $22.42 | $22.28 | $22.37 | $21.70 | 13,327 |
2016-09-15 | $22.16 | $22.45 | $22.16 | $22.42 | $21.75 | 21,419 |
2016-09-14 | $22.19 | $23.02 | $22.01 | $22.01 | $21.35 | 26,528 |
2016-09-13 | $22.35 | $22.35 | $21.90 | $22.07 | $21.41 | 11,748 |
2016-09-12 | $22.00 | $22.37 | $21.80 | $22.37 | $21.70 | 8,025 |
2016-09-09 | $22.38 | $22.42 | $22.05 | $22.12 | $21.46 | 13,617 |
2016-09-08 | $22.58 | $22.68 | $22.48 | $22.65 | $21.97 | 56,657 |
2016-09-07 | $22.87 | $22.87 | $22.35 | $22.46 | $21.79 | 48,243 |
2016-09-06 | $21.73 | $22.49 | $21.73 | $22.35 | $21.68 | 48,087 |
2016-09-02 | $21.06 | $21.14 | $20.92 | $21.12 | $20.49 | 6,563 |
2016-09-01 | $20.92 | $20.92 | $20.77 | $20.83 | $20.21 | 888 |
2016-08-31 | $21.30 | $21.30 | $20.88 | $20.90 | $20.28 | 18,023 |
2016-08-30 | $21.35 | $21.49 | $21.23 | $21.33 | $20.69 | 16,396 |
2016-08-29 | $21.48 | $21.48 | $21.30 | $21.36 | $20.72 | 2,486 |
2016-08-26 | $21.54 | $21.54 | $21.20 | $21.25 | $20.61 | 7,081 |
2016-08-25 | $21.01 | $21.37 | $21.01 | $21.29 | $20.65 | 5,485 |
2016-08-24 | $21.41 | $21.49 | $21.17 | $21.17 | $20.54 | 17,916 |
2016-08-23 | $21.40 | $21.41 | $21.28 | $21.32 | $20.68 | 6,540 |
2016-08-22 | $21.37 | $21.40 | $21.17 | $21.27 | $20.63 | 24,207 |
2016-08-19 | $21.27 | $21.27 | $21.09 | $21.10 | $20.47 | 5,422 |
2016-08-18 | $21.07 | $21.23 | $21.07 | $21.21 | $20.58 | 2,911 |
2016-08-17 | $21.00 | $21.00 | $20.91 | $20.95 | $20.32 | 1,669 |
2016-08-16 | $21.21 | $21.22 | $21.08 | $21.10 | $20.47 | 5,304 |
2016-08-15 | $21.31 | $21.31 | $21.17 | $21.22 | $20.58 | 1,799 |
2016-08-12 | $21.15 | $21.15 | $21.00 | $21.08 | $20.45 | 3,815 |
2016-08-11 | $21.07 | $21.15 | $21.00 | $21.08 | $20.45 | 17,584 |
2016-08-10 | $21.00 | $21.00 | $20.81 | $20.90 | $20.28 | 8,986 |
2016-08-09 | $20.80 | $20.80 | $20.65 | $20.72 | $20.10 | 11,141 |
2016-08-08 | $20.55 | $20.85 | $20.55 | $20.73 | $20.11 | 22,280 |
2016-08-05 | $20.43 | $20.57 | $20.43 | $20.50 | $19.89 | 5,354 |
2016-08-04 | $20.25 | $20.38 | $20.19 | $20.19 | $19.59 | 4,654 |
2016-08-03 | $20.07 | $20.16 | $20.04 | $20.16 | $19.55 | 3,617 |
2016-08-02 | $19.94 | $19.94 | $19.55 | $19.67 | $19.08 | 7,234 |
2016-08-01 | $20.35 | $20.35 | $19.95 | $19.98 | $19.38 | 2,251 |
2016-07-29 | $20.02 | $20.11 | $19.94 | $20.11 | $19.51 | 3,114 |
2016-07-28 | $20.10 | $20.10 | $19.97 | $20.08 | $19.48 | 14,454 |
2016-07-27 | $20.25 | $20.25 | $19.95 | $20.11 | $19.51 | 6,074 |
2016-07-26 | $19.90 | $19.96 | $19.56 | $19.96 | $19.36 | 11,365 |
2016-07-25 | $20.42 | $20.42 | $19.69 | $19.69 | $19.11 | 23,354 |
2016-07-22 | $19.81 | $20.64 | $19.67 | $19.84 | $19.25 | 4,109 |
2016-07-21 | $20.20 | $20.25 | $19.81 | $19.82 | $19.22 | 4,023 |
2016-07-20 | $20.76 | $20.76 | $19.92 | $20.07 | $19.47 | 11,059 |
2016-07-19 | $20.00 | $20.01 | $19.78 | $19.85 | $19.26 | 103,996 |
ARK 3D Printing ETF (PRNT) News Headlines
Recent ARK 3D Printing ETF (PRNT) News
Similar Companies to ARK 3D Printing ETF (PRNT) 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 | -- | -- | -- |