Invesco Dynamic Energy Exploration & Production ETF (PXE) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.44 ($-0.76) -3.02%
Invesco Dynamic Energy Exploration & Production ETF - Daily Information
Click for more stock information on Invesco Dynamic Energy Exploration & Production ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.88 |
Previous Close | $24.44 |
High | $24.88 |
Low | $24.30 |
Adjusted Open | $24.88 |
Previous Adjusted Close | $24.44 |
Adjusted High | $24.88 |
Adjusted Low | $24.30 |
About Invesco Dynamic Energy Exploration & Production ETF (PXE)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. companies involved in the exploration and production of natural resources used to produce energy. These companies are engaged principally in exploration, extraction and production of crude oil and natural gas from land-based or offshore wells. These companies may include petroleum refineries that process the crude oil into finished products, such as gasoline and automotive lubricants, and companies involved in gathering and processing natural gas, and manufacturing natural gas liquid. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $601 million to $45.1 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the energy exploration and production industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Energy Exploration & Production ETF (PXE)
Historical Stock Data for Invesco Dynamic Energy Exploration & Production ETF (PXE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $24.88 | $24.88 | $24.30 | $24.44 | $24.44 | 39,070 |
2025-04-29 | $25.13 | $25.32 | $24.90 | $25.20 | $25.20 | 12,429 |
2025-04-28 | $25.15 | $25.45 | $25.15 | $25.39 | $25.39 | 10,420 |
2025-04-25 | $24.75 | $25.16 | $24.75 | $25.14 | $25.14 | 8,688 |
2025-04-24 | $24.96 | $25.10 | $24.77 | $25.01 | $25.01 | 23,231 |
2025-04-23 | $25.24 | $25.33 | $24.66 | $24.79 | $24.79 | 33,224 |
2025-04-22 | $24.51 | $25.01 | $24.50 | $24.71 | $24.71 | 23,073 |
2025-04-21 | $24.61 | $24.61 | $23.96 | $24.15 | $24.15 | 27,000 |
2025-04-17 | $24.59 | $25.25 | $24.59 | $24.91 | $24.91 | 22,610 |
2025-04-16 | $24.03 | $24.73 | $24.03 | $24.29 | $24.29 | 12,568 |
2025-04-15 | $23.89 | $24.12 | $23.88 | $23.89 | $23.89 | 19,486 |
2025-04-14 | $24.64 | $24.64 | $23.79 | $23.98 | $23.98 | 29,097 |
2025-04-11 | $23.31 | $24.15 | $22.97 | $23.99 | $23.99 | 31,379 |
2025-04-10 | $24.50 | $24.50 | $22.86 | $23.24 | $23.24 | 125,432 |
2025-04-09 | $22.19 | $25.52 | $22.19 | $25.25 | $25.25 | 61,454 |
2025-04-08 | $24.43 | $24.43 | $22.38 | $22.69 | $22.69 | 58,591 |
2025-04-07 | $22.92 | $24.48 | $22.44 | $23.55 | $23.55 | 80,583 |
2025-04-04 | $25.27 | $25.48 | $23.46 | $23.67 | $23.67 | 64,939 |
2025-04-03 | $27.95 | $28.12 | $26.57 | $26.57 | $26.57 | 19,755 |
2025-04-02 | $29.19 | $29.72 | $29.11 | $29.72 | $29.72 | 39,745 |
2025-04-01 | $29.16 | $29.46 | $28.89 | $29.42 | $29.42 | 8,968 |
2025-03-31 | $28.92 | $29.45 | $28.90 | $29.28 | $29.28 | 8,498 |
2025-03-28 | $29.29 | $29.30 | $28.85 | $29.03 | $29.03 | 17,024 |
2025-03-27 | $29.52 | $29.57 | $29.16 | $29.30 | $29.30 | 34,709 |
2025-03-26 | $29.82 | $30.01 | $29.55 | $29.55 | $29.55 | 62,122 |
2025-03-25 | $29.49 | $29.70 | $29.40 | $29.45 | $29.45 | 21,696 |
2025-03-24 | $29.22 | $29.55 | $29.22 | $29.44 | $29.44 | 24,214 |
2025-03-21 | $29.39 | $29.50 | $29.20 | $29.23 | $29.04 | 10,675 |
2025-03-20 | $29.40 | $29.70 | $29.40 | $29.59 | $29.59 | 33,943 |
2025-03-19 | $28.93 | $29.77 | $28.90 | $29.61 | $29.61 | 21,055 |
2025-03-18 | $29.00 | $29.21 | $28.72 | $28.94 | $28.94 | 39,309 |
2025-03-17 | $28.34 | $28.84 | $28.34 | $28.76 | $28.76 | 20,693 |
2025-03-14 | $27.50 | $28.22 | $27.37 | $28.19 | $28.19 | 19,848 |
2025-03-13 | $27.54 | $27.67 | $27.07 | $27.26 | $27.26 | 32,913 |
2025-03-12 | $27.48 | $27.94 | $27.26 | $27.64 | $27.64 | 44,918 |
2025-03-11 | $27.36 | $27.77 | $27.07 | $27.31 | $27.31 | 68,928 |
2025-03-10 | $27.32 | $27.58 | $26.89 | $27.16 | $27.16 | 41,178 |
2025-03-07 | $26.85 | $27.44 | $26.85 | $27.18 | $27.18 | 119,118 |
2025-03-06 | $26.89 | $27.15 | $26.62 | $26.71 | $26.71 | 54,312 |
2025-03-05 | $27.19 | $27.20 | $26.36 | $27.07 | $27.07 | 40,853 |
2025-03-04 | $27.35 | $27.97 | $26.83 | $27.50 | $27.50 | 113,710 |
2025-03-03 | $29.36 | $29.36 | $27.48 | $27.72 | $27.72 | 62,895 |
2025-02-28 | $28.89 | $29.18 | $28.73 | $29.18 | $29.18 | 40,141 |
2025-02-27 | $29.49 | $29.49 | $29.02 | $29.04 | $29.04 | 15,183 |
2025-02-26 | $29.73 | $29.73 | $29.12 | $29.28 | $29.28 | 34,126 |
2025-02-25 | $30.25 | $30.29 | $29.60 | $29.60 | $29.60 | 28,795 |
2025-02-24 | $30.39 | $30.45 | $30.20 | $30.30 | $30.30 | 27,402 |
2025-02-21 | $31.28 | $31.28 | $30.33 | $30.37 | $30.37 | 35,498 |
2025-02-20 | $31.27 | $31.33 | $30.92 | $31.30 | $31.30 | 19,810 |
2025-02-19 | $31.09 | $31.77 | $31.09 | $31.32 | $31.32 | 38,431 |
2025-02-18 | $30.68 | $31.08 | $30.35 | $30.84 | $30.84 | 32,548 |
2025-02-14 | $30.34 | $30.87 | $30.34 | $30.51 | $30.51 | 17,304 |
2025-02-13 | $30.03 | $30.23 | $29.78 | $30.17 | $30.17 | 14,449 |
2025-02-12 | $30.84 | $30.99 | $29.97 | $30.01 | $30.01 | 45,096 |
2025-02-11 | $31.01 | $31.39 | $30.99 | $31.08 | $31.08 | 24,424 |
2025-02-10 | $30.04 | $30.82 | $30.00 | $30.73 | $30.73 | 14,487 |
2025-02-07 | $29.95 | $29.98 | $29.69 | $29.70 | $29.70 | 16,891 |
2025-02-06 | $30.55 | $30.55 | $29.59 | $29.77 | $29.77 | 26,218 |
2025-02-05 | $30.58 | $30.64 | $30.46 | $30.48 | $30.48 | 15,054 |
2025-02-04 | $29.61 | $30.67 | $29.61 | $30.62 | $30.62 | 19,629 |
2025-02-03 | $29.90 | $30.11 | $29.56 | $29.83 | $29.83 | 38,827 |
2025-01-31 | $30.67 | $30.67 | $29.88 | $29.91 | $29.91 | 27,484 |
2025-01-30 | $31.15 | $31.15 | $30.46 | $30.70 | $30.70 | 20,407 |
2025-01-29 | $30.66 | $31.02 | $30.66 | $30.86 | $30.86 | 23,633 |
2025-01-28 | $31.01 | $31.08 | $30.55 | $30.78 | $30.78 | 20,276 |
2025-01-27 | $31.38 | $31.60 | $30.83 | $30.98 | $30.98 | 37,674 |
2025-01-24 | $31.87 | $31.93 | $31.36 | $31.41 | $31.41 | 35,120 |
2025-01-23 | $31.87 | $32.19 | $31.74 | $31.86 | $31.86 | 27,965 |
2025-01-22 | $31.88 | $32.17 | $31.69 | $31.69 | $31.69 | 31,377 |
2025-01-21 | $32.34 | $32.34 | $31.81 | $32.01 | $32.01 | 140,573 |
2025-01-17 | $32.58 | $32.60 | $32.21 | $32.43 | $32.43 | 19,341 |
2025-01-16 | $32.27 | $32.66 | $32.27 | $32.52 | $32.52 | 18,839 |
2025-01-15 | $32.26 | $32.51 | $32.12 | $32.44 | $32.44 | 15,554 |
2025-01-14 | $31.50 | $32.01 | $31.50 | $31.96 | $31.96 | 30,876 |
2025-01-13 | $31.14 | $31.97 | $31.14 | $31.67 | $31.67 | 27,012 |
2025-01-10 | $31.18 | $31.53 | $30.86 | $31.00 | $31.00 | 38,827 |
2025-01-08 | $30.28 | $30.62 | $30.28 | $30.62 | $30.62 | 15,661 |
2025-01-07 | $30.23 | $30.51 | $30.10 | $30.40 | $30.40 | 8,349 |
2025-01-06 | $30.47 | $30.79 | $29.99 | $30.10 | $30.10 | 23,277 |
2025-01-03 | $30.27 | $30.39 | $30.12 | $30.25 | $30.25 | 26,006 |
2025-01-02 | $30.00 | $30.28 | $29.92 | $30.09 | $30.09 | 21,664 |
2024-12-31 | $29.25 | $29.72 | $29.25 | $29.60 | $29.60 | 27,832 |
2024-12-30 | $28.85 | $29.45 | $28.75 | $29.18 | $29.18 | 53,081 |
2024-12-27 | $28.72 | $28.87 | $28.56 | $28.70 | $28.70 | 29,701 |
2024-12-26 | $28.69 | $28.77 | $28.43 | $28.67 | $28.67 | 22,673 |
2024-12-24 | $28.45 | $28.72 | $28.23 | $28.72 | $28.72 | 14,771 |
2024-12-23 | $28.05 | $28.41 | $27.91 | $28.36 | $28.36 | 33,136 |
2024-12-20 | $28.04 | $28.56 | $28.04 | $28.30 | $28.10 | 212,025 |
2024-12-19 | $28.71 | $28.77 | $28.06 | $28.09 | $27.89 | 95,030 |
2024-12-18 | $29.26 | $29.38 | $28.35 | $28.37 | $28.17 | 47,930 |
2024-12-17 | $29.29 | $29.30 | $28.86 | $29.28 | $29.07 | 35,003 |
2024-12-16 | $30.21 | $30.21 | $29.51 | $29.51 | $29.30 | 95,410 |
2024-12-13 | $30.62 | $30.62 | $30.25 | $30.32 | $30.10 | 16,673 |
2024-12-12 | $30.76 | $30.76 | $30.40 | $30.54 | $30.32 | 29,441 |
2024-12-11 | $30.47 | $30.85 | $30.40 | $30.85 | $30.63 | 28,790 |
2024-12-10 | $30.74 | $30.76 | $30.30 | $30.30 | $30.08 | 31,952 |
2024-12-09 | $30.49 | $30.98 | $30.49 | $30.61 | $30.39 | 39,225 |
2024-12-06 | $30.87 | $30.87 | $30.03 | $30.22 | $30.00 | 34,476 |
2024-12-05 | $31.04 | $31.30 | $30.88 | $30.89 | $30.67 | 36,925 |
2024-12-04 | $31.81 | $31.81 | $30.77 | $30.95 | $30.73 | 43,849 |
2024-12-03 | $32.12 | $32.12 | $31.73 | $31.87 | $31.64 | 19,064 |
2024-12-02 | $32.22 | $32.22 | $31.47 | $31.98 | $31.75 | 65,667 |
2024-11-29 | $32.16 | $32.22 | $32.00 | $32.17 | $32.17 | 18,842 |
2024-11-27 | $32.02 | $32.48 | $32.02 | $32.03 | $32.03 | 29,808 |
2024-11-26 | $32.33 | $32.33 | $31.92 | $32.05 | $32.05 | 41,060 |
2024-11-25 | $32.74 | $32.84 | $32.27 | $32.27 | $32.27 | 211,971 |
2024-11-22 | $32.42 | $32.81 | $32.42 | $32.70 | $32.70 | 32,023 |
2024-11-21 | $32.33 | $32.75 | $32.28 | $32.44 | $32.44 | 23,787 |
2024-11-20 | $31.62 | $32.03 | $31.62 | $32.03 | $32.03 | 28,953 |
2024-11-19 | $31.58 | $31.89 | $31.50 | $31.59 | $31.59 | 37,611 |
2024-11-18 | $31.42 | $31.96 | $31.42 | $31.88 | $31.88 | 25,763 |
2024-11-15 | $31.49 | $31.85 | $31.18 | $31.20 | $31.20 | 47,058 |
2024-11-14 | $31.51 | $31.51 | $31.23 | $31.51 | $31.51 | 19,197 |
2024-11-13 | $31.11 | $31.49 | $30.70 | $31.27 | $31.27 | 35,070 |
2024-11-12 | $31.39 | $31.59 | $31.01 | $31.01 | $31.01 | 26,599 |
2024-11-11 | $31.00 | $31.38 | $30.79 | $31.31 | $31.31 | 64,932 |
2024-11-08 | $30.54 | $30.91 | $30.44 | $30.90 | $30.90 | 27,201 |
2024-11-07 | $30.76 | $30.76 | $30.34 | $30.50 | $30.50 | 67,990 |
2024-11-06 | $30.04 | $30.97 | $29.96 | $30.73 | $30.73 | 107,793 |
2024-11-05 | $29.04 | $29.26 | $28.98 | $29.16 | $29.16 | 17,522 |
2024-11-04 | $28.59 | $29.07 | $28.59 | $28.87 | $28.87 | 15,750 |
2024-11-01 | $28.82 | $28.93 | $28.27 | $28.35 | $28.35 | 21,251 |
2024-10-31 | $29.16 | $29.27 | $28.70 | $28.72 | $28.72 | 18,648 |
2024-10-30 | $28.97 | $29.26 | $28.97 | $29.04 | $29.04 | 21,954 |
2024-10-29 | $29.46 | $29.46 | $28.79 | $28.85 | $28.85 | 37,640 |
2024-10-28 | $29.28 | $29.69 | $29.24 | $29.64 | $29.64 | 54,617 |
2024-10-25 | $30.20 | $30.40 | $29.91 | $30.03 | $30.03 | 15,222 |
2024-10-24 | $29.95 | $30.11 | $29.70 | $29.99 | $29.99 | 18,336 |
2024-10-23 | $30.11 | $30.15 | $29.62 | $29.83 | $29.83 | 23,958 |
2024-10-22 | $30.27 | $30.41 | $30.16 | $30.22 | $30.22 | 26,272 |
2024-10-21 | $30.59 | $30.61 | $30.03 | $30.11 | $30.11 | 21,112 |
2024-10-18 | $30.50 | $30.55 | $30.14 | $30.37 | $30.37 | 31,793 |
2024-10-17 | $30.32 | $30.58 | $30.21 | $30.55 | $30.55 | 37,373 |
2024-10-16 | $30.15 | $30.39 | $30.15 | $30.29 | $30.29 | 28,234 |
2024-10-15 | $30.49 | $30.49 | $29.98 | $29.99 | $29.99 | 51,521 |
2024-10-14 | $31.36 | $31.42 | $31.06 | $31.22 | $31.22 | 151,307 |
2024-10-11 | $31.34 | $31.90 | $31.24 | $31.69 | $31.69 | 40,116 |
2024-10-10 | $31.13 | $31.51 | $31.04 | $31.39 | $31.39 | 25,060 |
2024-10-09 | $30.80 | $31.12 | $30.58 | $31.05 | $31.05 | 18,443 |
2024-10-08 | $31.57 | $31.57 | $30.75 | $30.96 | $30.96 | 33,898 |
2024-10-07 | $31.97 | $32.21 | $31.89 | $32.03 | $32.03 | 31,730 |
2024-10-04 | $31.99 | $32.08 | $31.64 | $31.85 | $31.85 | 94,819 |
2024-10-03 | $30.50 | $31.71 | $30.45 | $31.67 | $31.67 | 227,037 |
2024-10-02 | $30.58 | $30.74 | $30.13 | $30.47 | $30.47 | 34,418 |
2024-10-01 | $29.45 | $30.17 | $29.45 | $30.09 | $30.09 | 69,979 |
2024-09-30 | $29.61 | $29.92 | $29.43 | $29.65 | $29.65 | 18,066 |
2024-09-27 | $29.31 | $29.74 | $29.31 | $29.68 | $29.68 | 28,177 |
2024-09-26 | $29.22 | $29.80 | $28.96 | $29.03 | $29.03 | 64,132 |
2024-09-25 | $30.39 | $30.39 | $29.65 | $29.69 | $29.69 | 37,383 |
2024-09-24 | $30.99 | $31.00 | $30.39 | $30.39 | $30.39 | 30,488 |
2024-09-23 | $30.49 | $31.04 | $30.49 | $30.67 | $30.67 | 71,823 |
2024-09-20 | $30.69 | $30.78 | $30.27 | $30.65 | $30.45 | 14,506 |
2024-09-19 | $31.01 | $31.17 | $30.75 | $30.88 | $30.67 | 44,385 |
2024-09-18 | $30.20 | $30.90 | $30.20 | $30.41 | $30.21 | 19,713 |
2024-09-17 | $29.76 | $30.29 | $29.74 | $30.28 | $30.08 | 23,607 |
2024-09-16 | $29.51 | $29.78 | $29.30 | $29.69 | $29.49 | 35,650 |
2024-09-13 | $29.25 | $29.65 | $29.25 | $29.38 | $29.18 | 31,156 |
2024-09-12 | $29.08 | $29.25 | $28.69 | $29.04 | $28.85 | 41,659 |
2024-09-11 | $29.15 | $29.15 | $28.42 | $28.95 | $28.76 | 33,964 |
2024-09-10 | $29.42 | $29.42 | $28.79 | $29.10 | $28.91 | 102,880 |
2024-09-09 | $29.72 | $29.72 | $29.33 | $29.33 | $29.14 | 44,342 |
2024-09-06 | $30.16 | $30.31 | $29.49 | $29.59 | $29.39 | 33,731 |
2024-09-05 | $30.78 | $30.78 | $30.05 | $30.07 | $29.87 | 21,380 |
2024-09-04 | $31.10 | $31.19 | $30.42 | $30.46 | $30.26 | 27,895 |
2024-09-03 | $31.68 | $31.68 | $30.97 | $31.06 | $30.85 | 59,045 |
2024-08-30 | $31.96 | $32.23 | $31.84 | $32.19 | $31.98 | 16,272 |
2024-08-29 | $31.90 | $32.19 | $31.54 | $32.14 | $31.93 | 19,695 |
2024-08-28 | $31.46 | $31.76 | $31.44 | $31.64 | $31.43 | 18,399 |
2024-08-27 | $32.05 | $32.07 | $31.63 | $31.69 | $31.48 | 12,827 |
2024-08-26 | $32.35 | $32.67 | $31.98 | $32.12 | $31.91 | 56,180 |
2024-08-23 | $31.53 | $31.95 | $31.53 | $31.91 | $31.70 | 55,350 |
2024-08-22 | $31.43 | $31.55 | $31.28 | $31.28 | $31.08 | 33,736 |
2024-08-21 | $31.56 | $31.60 | $31.22 | $31.40 | $31.19 | 27,941 |
2024-08-20 | $32.15 | $32.15 | $31.19 | $31.28 | $31.07 | 183,422 |
2024-08-19 | $32.13 | $32.53 | $32.13 | $32.20 | $31.99 | 86,158 |
2024-08-16 | $31.89 | $32.22 | $31.89 | $32.08 | $31.87 | 13,507 |
2024-08-15 | $31.92 | $32.35 | $31.91 | $32.19 | $31.98 | 13,303 |
2024-08-14 | $31.65 | $31.82 | $31.52 | $31.69 | $31.48 | 17,753 |
2024-08-13 | $31.65 | $31.65 | $31.37 | $31.48 | $31.27 | 24,233 |
2024-08-12 | $31.59 | $31.95 | $31.57 | $31.77 | $31.56 | 52,495 |
2024-08-09 | $31.46 | $31.60 | $31.17 | $31.44 | $31.23 | 16,394 |
2024-08-08 | $30.93 | $31.57 | $30.86 | $31.48 | $31.27 | 14,135 |
2024-08-07 | $30.87 | $31.07 | $30.53 | $30.53 | $30.33 | 25,450 |
2024-08-06 | $30.28 | $30.79 | $30.28 | $30.29 | $30.09 | 26,734 |
2024-08-05 | $30.04 | $30.38 | $29.42 | $30.16 | $29.96 | 64,102 |
2024-08-02 | $32.18 | $32.18 | $30.74 | $30.98 | $30.77 | 60,201 |
2024-08-01 | $33.79 | $33.79 | $32.42 | $32.72 | $32.50 | 65,299 |
2024-07-31 | $33.94 | $34.02 | $33.68 | $33.68 | $33.46 | 18,494 |
2024-07-30 | $32.82 | $33.44 | $32.82 | $33.33 | $33.11 | 27,905 |
2024-07-29 | $33.30 | $33.30 | $32.58 | $32.83 | $32.61 | 16,220 |
2024-07-26 | $33.07 | $33.26 | $32.81 | $33.18 | $32.96 | 16,858 |
2024-07-25 | $32.47 | $33.22 | $32.47 | $33.04 | $32.82 | 25,085 |
2024-07-24 | $32.65 | $32.77 | $32.37 | $32.49 | $32.27 | 14,020 |
2024-07-23 | $32.96 | $32.96 | $32.52 | $32.57 | $32.35 | 27,883 |
2024-07-22 | $33.30 | $33.30 | $32.80 | $33.12 | $32.90 | 11,545 |
2024-07-19 | $33.45 | $33.50 | $33.10 | $33.28 | $33.06 | 34,024 |
2024-07-18 | $33.77 | $33.93 | $33.48 | $33.52 | $33.30 | 28,576 |
2024-07-17 | $33.78 | $34.47 | $33.71 | $33.76 | $33.54 | 17,014 |
2024-07-16 | $33.51 | $33.76 | $33.38 | $33.75 | $33.52 | 33,011 |
2024-07-15 | $33.32 | $33.84 | $33.21 | $33.61 | $33.39 | 64,382 |
2024-07-12 | $33.23 | $33.23 | $32.91 | $33.06 | $32.84 | 26,518 |
2024-07-11 | $32.44 | $33.04 | $32.44 | $33.00 | $32.78 | 21,301 |
2024-07-10 | $32.29 | $32.37 | $32.19 | $32.37 | $32.15 | 158,057 |
2024-07-09 | $32.50 | $32.76 | $32.26 | $32.29 | $32.08 | 51,136 |
2024-07-08 | $32.67 | $32.88 | $32.55 | $32.69 | $32.47 | 38,016 |
2024-07-05 | $33.59 | $33.59 | $32.64 | $32.74 | $32.52 | 21,869 |
2024-07-03 | $33.37 | $33.60 | $33.29 | $33.55 | $33.33 | 11,202 |
2024-07-02 | $33.41 | $33.72 | $33.22 | $33.29 | $33.07 | 23,518 |
2024-07-01 | $33.26 | $33.33 | $32.80 | $33.15 | $32.93 | 11,303 |
2024-06-28 | $33.21 | $33.27 | $32.90 | $33.08 | $33.08 | 28,888 |
2024-06-27 | $33.09 | $33.10 | $32.79 | $32.90 | $32.90 | 25,533 |
2024-06-26 | $33.10 | $33.10 | $32.72 | $32.88 | $32.88 | 19,901 |
2024-06-25 | $33.21 | $33.21 | $32.84 | $33.14 | $33.14 | 75,991 |
2024-06-24 | $32.46 | $33.32 | $32.46 | $33.23 | $33.23 | 17,427 |
2024-06-21 | $32.78 | $32.82 | $32.43 | $32.51 | $32.33 | 10,581 |
2024-06-20 | $32.40 | $32.93 | $32.40 | $32.76 | $32.76 | 38,796 |
2024-06-18 | $32.37 | $32.73 | $32.34 | $32.39 | $32.39 | 15,367 |
2024-06-17 | $32.22 | $32.41 | $32.01 | $32.34 | $32.34 | 24,351 |
2024-06-14 | $32.63 | $32.63 | $32.15 | $32.21 | $32.21 | 11,416 |
2024-06-13 | $32.99 | $32.99 | $32.44 | $32.68 | $32.68 | 44,351 |
2024-06-12 | $33.83 | $33.83 | $33.03 | $33.11 | $33.11 | 36,454 |
2024-06-11 | $33.04 | $33.49 | $32.98 | $33.46 | $33.46 | 12,485 |
2024-06-10 | $33.10 | $33.55 | $33.02 | $33.44 | $33.44 | 16,786 |
2024-06-07 | $33.00 | $33.37 | $32.87 | $33.09 | $33.09 | 14,045 |
2024-06-06 | $33.00 | $33.27 | $33.00 | $33.24 | $33.24 | 35,794 |
2024-06-05 | $33.20 | $33.20 | $32.91 | $33.02 | $33.02 | 18,394 |
2024-06-04 | $33.12 | $33.13 | $32.74 | $33.04 | $33.04 | 24,334 |
2024-06-03 | $34.48 | $34.48 | $33.26 | $33.45 | $33.45 | 54,127 |
2024-05-31 | $33.86 | $34.47 | $33.86 | $34.47 | $34.47 | 20,524 |
2024-05-30 | $33.80 | $33.98 | $33.61 | $33.69 | $33.69 | 23,280 |
2024-05-29 | $34.25 | $34.25 | $33.50 | $33.62 | $33.62 | 17,812 |
2024-05-28 | $33.94 | $34.39 | $33.94 | $34.25 | $34.25 | 42,142 |
2024-05-24 | $33.94 | $34.11 | $33.74 | $33.78 | $33.78 | 11,792 |
2024-05-23 | $34.15 | $34.33 | $33.66 | $33.74 | $33.74 | 105,060 |
2024-05-22 | $34.32 | $34.32 | $33.80 | $33.98 | $33.98 | 40,617 |
2024-05-21 | $34.52 | $34.92 | $34.48 | $34.48 | $34.48 | 14,500 |
2024-05-20 | $34.66 | $34.87 | $34.60 | $34.73 | $34.73 | 28,521 |
2024-05-17 | $34.25 | $34.76 | $34.25 | $34.63 | $34.63 | 20,325 |
2024-05-16 | $34.21 | $34.39 | $34.09 | $34.09 | $34.09 | 24,807 |
2024-05-15 | $34.17 | $34.30 | $33.59 | $34.28 | $34.28 | 63,409 |
2024-05-14 | $34.08 | $34.24 | $33.88 | $34.24 | $34.24 | 39,892 |
2024-05-13 | $34.24 | $34.36 | $34.01 | $34.01 | $34.01 | 38,152 |
2024-05-10 | $34.88 | $34.88 | $34.09 | $34.17 | $34.17 | 19,829 |
2024-05-09 | $34.69 | $34.86 | $34.67 | $34.73 | $34.73 | 18,655 |
2024-05-08 | $34.55 | $34.83 | $34.43 | $34.55 | $34.55 | 26,071 |
2024-05-07 | $34.70 | $35.00 | $34.69 | $34.70 | $34.70 | 22,888 |
2024-05-06 | $34.47 | $34.87 | $34.47 | $34.62 | $34.62 | 35,310 |
2024-05-03 | $34.21 | $34.30 | $33.80 | $34.16 | $34.16 | 15,119 |
2024-05-02 | $33.87 | $34.07 | $33.87 | $33.92 | $33.92 | 18,659 |
2024-05-01 | $34.30 | $34.40 | $33.44 | $33.66 | $33.66 | 48,932 |
2024-04-30 | $35.94 | $35.94 | $34.42 | $34.44 | $34.44 | 42,410 |
2024-04-29 | $35.95 | $36.12 | $35.82 | $36.08 | $36.08 | 108,433 |
2024-04-26 | $35.86 | $35.97 | $35.58 | $35.92 | $35.92 | 25,805 |
2024-04-25 | $35.80 | $36.03 | $35.56 | $35.95 | $35.95 | 41,304 |
2024-04-24 | $35.65 | $35.90 | $35.52 | $35.87 | $35.87 | 26,510 |
2024-04-23 | $35.37 | $35.86 | $35.19 | $35.78 | $35.78 | 44,602 |
2024-04-22 | $35.19 | $35.83 | $34.82 | $35.53 | $35.53 | 54,869 |
2024-04-19 | $34.79 | $35.50 | $34.79 | $35.22 | $35.22 | 29,568 |
2024-04-18 | $35.46 | $35.46 | $34.80 | $34.88 | $34.88 | 45,277 |
2024-04-17 | $35.69 | $35.94 | $35.17 | $35.32 | $35.32 | 24,883 |
2024-04-16 | $35.74 | $35.76 | $35.20 | $35.63 | $35.63 | 48,223 |
2024-04-15 | $36.70 | $36.72 | $35.87 | $35.96 | $35.96 | 182,427 |
2024-04-12 | $37.23 | $37.48 | $36.31 | $36.50 | $36.50 | 214,498 |
2024-04-11 | $37.11 | $37.11 | $36.51 | $36.88 | $36.88 | 137,106 |
2024-04-10 | $36.87 | $37.10 | $36.59 | $37.08 | $37.08 | 45,754 |
2024-04-09 | $37.32 | $37.36 | $36.75 | $36.92 | $36.92 | 25,333 |
2024-04-08 | $37.43 | $37.46 | $36.99 | $37.11 | $37.11 | 38,295 |
2024-04-05 | $37.12 | $37.42 | $36.87 | $37.35 | $37.35 | 91,357 |
2024-04-04 | $37.11 | $37.23 | $36.84 | $36.96 | $36.96 | 44,609 |
2024-04-03 | $36.46 | $37.00 | $36.46 | $36.98 | $36.98 | 46,370 |
2024-04-02 | $36.27 | $36.38 | $35.94 | $36.35 | $36.35 | 48,293 |
2024-04-01 | $35.98 | $36.13 | $35.50 | $36.06 | $36.06 | 42,235 |
2024-03-28 | $35.44 | $35.82 | $35.34 | $35.80 | $35.80 | 39,430 |
2024-03-27 | $34.84 | $35.30 | $34.73 | $35.30 | $35.30 | 27,032 |
2024-03-26 | $35.32 | $35.33 | $34.86 | $34.87 | $34.87 | 29,250 |
2024-03-25 | $35.06 | $35.52 | $35.06 | $35.29 | $35.29 | 55,796 |
2024-03-22 | $35.21 | $35.21 | $34.86 | $34.96 | $34.96 | 26,265 |
2024-03-21 | $35.03 | $35.21 | $34.92 | $35.18 | $35.18 | 35,197 |
2024-03-20 | $34.49 | $35.04 | $34.41 | $34.94 | $34.94 | 58,542 |
2024-03-19 | $34.11 | $34.67 | $34.11 | $34.66 | $34.66 | 29,395 |
2024-03-18 | $34.32 | $34.32 | $33.90 | $34.18 | $34.18 | 39,807 |
2024-03-15 | $34.00 | $34.54 | $34.00 | $34.29 | $34.13 | 42,425 |
2024-03-14 | $34.15 | $34.23 | $33.78 | $34.00 | $33.84 | 37,591 |
2024-03-13 | $33.43 | $34.14 | $33.43 | $33.92 | $33.76 | 44,162 |
2024-03-12 | $33.05 | $33.20 | $32.86 | $33.08 | $32.92 | 15,880 |
2024-03-11 | $32.73 | $33.08 | $32.50 | $33.07 | $32.91 | 22,166 |
2024-03-08 | $32.78 | $32.95 | $32.60 | $32.83 | $32.67 | 21,429 |
2024-03-07 | $32.43 | $33.02 | $32.43 | $32.69 | $32.53 | 34,184 |
2024-03-06 | $32.74 | $32.74 | $32.32 | $32.45 | $32.30 | 31,715 |
2024-03-05 | $32.18 | $32.65 | $32.18 | $32.43 | $32.28 | 42,838 |
2024-03-04 | $32.49 | $32.71 | $32.19 | $32.19 | $32.04 | 75,193 |
2024-03-01 | $32.23 | $32.62 | $32.23 | $32.44 | $32.29 | 20,027 |
2024-02-29 | $31.75 | $32.16 | $31.75 | $32.03 | $31.88 | 142,383 |
2024-02-28 | $31.98 | $32.15 | $31.59 | $31.68 | $31.53 | 15,814 |
2024-02-27 | $32.10 | $32.26 | $31.97 | $32.07 | $31.92 | 19,596 |
2024-02-26 | $31.77 | $32.16 | $31.77 | $31.97 | $31.82 | 21,630 |
2024-02-23 | $31.58 | $31.86 | $31.40 | $31.80 | $31.65 | 13,620 |
2024-02-22 | $31.81 | $31.94 | $31.56 | $31.91 | $31.76 | 20,367 |
2024-02-21 | $31.38 | $32.13 | $31.38 | $32.01 | $31.86 | 32,680 |
2024-02-20 | $31.47 | $31.47 | $31.02 | $31.14 | $30.99 | 46,046 |
2024-02-16 | $31.66 | $31.90 | $31.38 | $31.62 | $31.62 | 47,009 |
2024-02-15 | $30.78 | $31.81 | $30.78 | $31.68 | $31.68 | 29,562 |
2024-02-14 | $30.89 | $30.90 | $30.39 | $30.74 | $30.74 | 43,253 |
2024-02-13 | $30.91 | $30.93 | $30.47 | $30.66 | $30.66 | 27,255 |
2024-02-12 | $30.79 | $31.35 | $30.79 | $31.14 | $31.14 | 28,829 |
2024-02-09 | $30.80 | $30.82 | $30.51 | $30.59 | $30.59 | 16,962 |
2024-02-08 | $30.36 | $30.84 | $30.36 | $30.75 | $30.75 | 24,024 |
2024-02-07 | $30.18 | $30.43 | $29.97 | $30.36 | $30.36 | 26,691 |
2024-02-06 | $30.05 | $30.38 | $29.98 | $30.04 | $30.04 | 11,003 |
2024-02-05 | $29.78 | $30.08 | $29.42 | $29.94 | $29.94 | 37,496 |
2024-02-02 | $30.32 | $30.32 | $29.80 | $29.98 | $29.98 | 38,825 |
2024-02-01 | $30.65 | $30.84 | $30.01 | $30.36 | $30.36 | 49,483 |
2024-01-31 | $31.25 | $31.30 | $30.47 | $30.48 | $30.48 | 25,825 |
2024-01-30 | $30.29 | $31.27 | $30.29 | $31.26 | $31.26 | 58,380 |
2024-01-29 | $30.49 | $30.57 | $30.16 | $30.55 | $30.55 | 50,854 |
2024-01-26 | $30.33 | $30.58 | $30.03 | $30.57 | $30.57 | 25,254 |
2024-01-25 | $30.03 | $30.34 | $29.86 | $30.34 | $30.34 | 33,619 |
2024-01-24 | $29.60 | $29.90 | $29.52 | $29.80 | $29.80 | 33,237 |
2024-01-23 | $29.24 | $29.55 | $29.20 | $29.40 | $29.40 | 38,223 |
2024-01-22 | $29.15 | $29.46 | $29.15 | $29.33 | $29.33 | 34,260 |
2024-01-19 | $29.10 | $29.19 | $28.84 | $29.19 | $29.19 | 41,030 |
2024-01-18 | $29.16 | $29.16 | $28.74 | $29.10 | $29.10 | 32,624 |
2024-01-17 | $29.16 | $29.34 | $29.00 | $29.06 | $29.06 | 48,077 |
2024-01-16 | $30.24 | $30.24 | $29.44 | $29.44 | $29.44 | 15,615 |
2024-01-12 | $30.51 | $30.58 | $30.24 | $30.44 | $30.44 | 22,647 |
2024-01-11 | $30.11 | $30.24 | $29.85 | $30.00 | $30.00 | 20,079 |
2024-01-10 | $30.41 | $30.41 | $29.81 | $29.94 | $29.94 | 31,537 |
2024-01-09 | $30.76 | $30.76 | $30.09 | $30.38 | $30.38 | 22,739 |
2024-01-08 | $30.26 | $30.66 | $29.84 | $30.66 | $30.66 | 28,932 |
2024-01-05 | $30.85 | $30.88 | $30.48 | $30.77 | $30.77 | 27,495 |
2024-01-04 | $31.61 | $31.69 | $30.66 | $30.66 | $30.66 | 39,587 |
2024-01-03 | $31.00 | $31.59 | $30.93 | $31.38 | $31.38 | 31,758 |
2024-01-02 | $31.09 | $31.50 | $30.96 | $31.06 | $31.06 | 38,041 |
2023-12-29 | $31.01 | $31.04 | $30.89 | $30.90 | $30.90 | 15,183 |
2023-12-28 | $31.40 | $31.55 | $31.07 | $31.07 | $31.07 | 30,515 |
2023-12-27 | $31.72 | $31.80 | $31.47 | $31.53 | $31.53 | 26,176 |
2023-12-26 | $31.44 | $31.92 | $31.44 | $31.75 | $31.75 | 30,472 |
2023-12-22 | $31.38 | $31.57 | $31.18 | $31.24 | $31.24 | 33,005 |
2023-12-21 | $30.95 | $31.19 | $30.78 | $31.19 | $31.19 | 20,975 |
2023-12-20 | $31.36 | $31.61 | $30.80 | $30.83 | $30.83 | 30,320 |
2023-12-19 | $30.86 | $31.28 | $30.79 | $31.26 | $31.26 | 25,002 |
2023-12-18 | $30.96 | $31.24 | $30.92 | $30.93 | $30.93 | 53,133 |
2023-12-15 | $30.82 | $30.86 | $30.41 | $30.74 | $30.48 | 54,331 |
2023-12-14 | $30.46 | $30.95 | $30.46 | $30.88 | $30.62 | 46,655 |
2023-12-13 | $29.29 | $29.99 | $29.21 | $29.99 | $29.74 | 25,224 |
2023-12-12 | $29.61 | $29.61 | $29.07 | $29.26 | $29.02 | 74,213 |
2023-12-11 | $29.75 | $30.09 | $29.72 | $29.98 | $29.73 | 45,775 |
2023-12-08 | $29.84 | $30.17 | $29.81 | $29.94 | $29.69 | 73,142 |
2023-12-07 | $29.76 | $29.91 | $29.50 | $29.66 | $29.41 | 40,161 |
2023-12-06 | $30.24 | $30.46 | $29.59 | $29.59 | $29.34 | 99,586 |
2023-12-05 | $31.14 | $31.27 | $30.48 | $30.48 | $30.23 | 34,593 |
2023-12-04 | $31.12 | $31.35 | $30.97 | $31.10 | $30.84 | 79,473 |
2023-12-01 | $31.03 | $31.84 | $31.03 | $31.41 | $31.41 | 285,244 |
2023-11-30 | $31.16 | $31.74 | $30.81 | $31.14 | $31.14 | 50,705 |
2023-11-29 | $31.30 | $31.30 | $30.88 | $30.91 | $30.91 | 40,785 |
2023-11-28 | $31.18 | $31.46 | $31.03 | $31.05 | $31.05 | 61,373 |
2023-11-27 | $31.15 | $31.22 | $30.88 | $31.20 | $31.20 | 86,040 |
2023-11-24 | $31.19 | $31.65 | $31.19 | $31.37 | $31.37 | 8,177 |
2023-11-22 | $30.45 | $31.31 | $30.45 | $31.25 | $31.25 | 38,558 |
2023-11-21 | $31.21 | $31.30 | $30.94 | $31.17 | $31.17 | 23,525 |
2023-11-20 | $31.56 | $31.68 | $31.37 | $31.37 | $31.37 | 65,992 |
2023-11-17 | $30.90 | $31.53 | $30.90 | $31.31 | $31.31 | 28,233 |
2023-11-16 | $31.22 | $31.22 | $30.33 | $30.70 | $30.70 | 45,019 |
2023-11-15 | $31.38 | $32.07 | $31.38 | $31.59 | $31.59 | 90,912 |
2023-11-14 | $31.17 | $31.58 | $31.06 | $31.47 | $31.47 | 42,359 |
2023-11-13 | $30.79 | $31.03 | $30.79 | $30.94 | $30.94 | 49,455 |
2023-11-10 | $30.60 | $30.73 | $30.32 | $30.66 | $30.66 | 17,506 |
2023-11-09 | $30.77 | $30.90 | $30.31 | $30.32 | $30.32 | 19,421 |
2023-11-08 | $31.02 | $31.23 | $30.62 | $30.62 | $30.62 | 60,486 |
2023-11-07 | $31.60 | $31.60 | $31.07 | $31.24 | $31.24 | 68,253 |
2023-11-06 | $32.97 | $33.00 | $32.01 | $32.11 | $32.11 | 57,286 |
2023-11-03 | $33.20 | $33.21 | $32.76 | $32.88 | $32.88 | 16,730 |
2023-11-02 | $32.53 | $33.13 | $32.47 | $33.13 | $33.13 | 37,500 |
2023-11-01 | $32.03 | $32.77 | $32.03 | $32.38 | $32.38 | 57,409 |
2023-10-31 | $31.93 | $32.26 | $31.65 | $32.25 | $32.25 | 36,240 |
2023-10-30 | $31.91 | $32.25 | $31.45 | $31.77 | $31.77 | 55,098 |
2023-10-27 | $32.41 | $32.41 | $31.60 | $31.92 | $31.92 | 15,618 |
2023-10-26 | $32.03 | $32.34 | $31.59 | $32.27 | $32.27 | 17,064 |
2023-10-25 | $32.51 | $32.66 | $32.27 | $32.39 | $32.39 | 27,335 |
2023-10-24 | $32.98 | $32.98 | $32.52 | $32.56 | $32.56 | 25,254 |
2023-10-23 | $32.88 | $33.10 | $32.57 | $32.77 | $32.77 | 124,647 |
2023-10-20 | $33.61 | $33.69 | $33.16 | $33.16 | $33.16 | 30,009 |
2023-10-19 | $33.71 | $33.95 | $33.36 | $33.66 | $33.66 | 57,883 |
2023-10-18 | $33.68 | $33.91 | $33.66 | $33.79 | $33.79 | 30,033 |
2023-10-17 | $33.05 | $33.59 | $33.05 | $33.54 | $33.54 | 42,167 |
2023-10-16 | $33.00 | $33.17 | $32.72 | $33.13 | $33.13 | 33,118 |
2023-10-13 | $32.83 | $33.05 | $32.67 | $32.82 | $32.82 | 38,907 |
2023-10-12 | $32.59 | $32.59 | $32.05 | $32.32 | $32.32 | 62,953 |
2023-10-11 | $32.01 | $32.31 | $31.76 | $32.30 | $32.30 | 32,201 |
2023-10-10 | $32.08 | $32.46 | $32.08 | $32.22 | $32.22 | 40,685 |
2023-10-09 | $31.77 | $32.20 | $31.60 | $32.06 | $32.06 | 204,222 |
2023-10-06 | $30.61 | $31.27 | $30.47 | $30.99 | $30.99 | 36,064 |
2023-10-05 | $29.78 | $30.34 | $29.78 | $30.28 | $30.28 | 64,065 |
2023-10-04 | $30.89 | $30.89 | $29.83 | $30.08 | $30.08 | 111,317 |
2023-10-03 | $31.32 | $31.40 | $30.85 | $31.27 | $31.27 | 76,835 |
2023-10-02 | $32.44 | $32.44 | $31.32 | $31.52 | $31.52 | 137,852 |
2023-09-29 | $33.20 | $33.20 | $32.38 | $32.51 | $32.51 | 71,826 |
2023-09-28 | $32.76 | $33.29 | $32.76 | $33.11 | $33.11 | 47,904 |
2023-09-27 | $32.29 | $33.01 | $32.29 | $32.80 | $32.80 | 49,391 |
2023-09-26 | $31.73 | $32.13 | $31.73 | $31.92 | $31.92 | 31,830 |
2023-09-25 | $31.54 | $32.07 | $31.49 | $32.07 | $32.07 | 94,153 |
2023-09-22 | $31.97 | $32.11 | $31.50 | $31.51 | $31.51 | 57,806 |
2023-09-21 | $32.21 | $32.40 | $31.59 | $31.67 | $31.67 | 68,972 |
2023-09-20 | $32.16 | $32.54 | $31.90 | $31.90 | $31.90 | 60,314 |
2023-09-19 | $33.07 | $33.07 | $32.24 | $32.36 | $32.36 | 59,071 |
2023-09-18 | $33.00 | $33.18 | $32.63 | $32.82 | $32.82 | 78,407 |
2023-09-15 | $33.40 | $33.40 | $32.83 | $32.93 | $32.77 | 87,767 |
2023-09-14 | $33.79 | $33.91 | $33.52 | $33.55 | $33.39 | 38,444 |
2023-09-13 | $33.91 | $33.91 | $33.28 | $33.46 | $33.30 | 73,670 |
2023-09-12 | $33.32 | $33.86 | $33.32 | $33.81 | $33.64 | 112,712 |
2023-09-11 | $33.85 | $33.93 | $32.98 | $33.09 | $32.93 | 55,180 |
2023-09-08 | $33.32 | $33.89 | $33.32 | $33.60 | $33.43 | 33,703 |
2023-09-07 | $33.10 | $33.37 | $33.10 | $33.17 | $33.01 | 55,804 |
2023-09-06 | $33.22 | $33.49 | $32.92 | $33.19 | $33.03 | 118,369 |
2023-09-05 | $33.67 | $33.78 | $33.22 | $33.22 | $33.06 | 259,798 |
2023-09-01 | $33.08 | $33.54 | $33.08 | $33.43 | $33.27 | 143,840 |
2023-08-31 | $32.72 | $32.72 | $32.33 | $32.66 | $32.50 | 72,088 |
2023-08-30 | $32.52 | $32.65 | $32.40 | $32.52 | $32.36 | 32,200 |
2023-08-29 | $32.26 | $32.41 | $32.04 | $32.34 | $32.18 | 35,432 |
2023-08-28 | $32.31 | $32.53 | $32.03 | $32.18 | $32.03 | 90,576 |
2023-08-25 | $32.04 | $32.33 | $31.70 | $32.13 | $31.97 | 63,770 |
2023-08-24 | $31.58 | $32.05 | $31.58 | $31.75 | $31.60 | 111,748 |
2023-08-23 | $31.91 | $31.99 | $31.49 | $31.84 | $31.68 | 27,861 |
2023-08-22 | $32.53 | $32.71 | $32.20 | $32.20 | $32.04 | 61,047 |
2023-08-21 | $32.66 | $32.76 | $32.16 | $32.52 | $32.36 | 33,103 |
2023-08-18 | $31.78 | $32.34 | $31.66 | $32.33 | $32.17 | 43,747 |
2023-08-17 | $32.09 | $32.41 | $32.01 | $32.05 | $31.89 | 53,775 |
2023-08-16 | $31.63 | $32.12 | $31.60 | $31.62 | $31.47 | 51,344 |
2023-08-15 | $31.84 | $31.85 | $31.47 | $31.65 | $31.50 | 224,360 |
2023-08-14 | $32.44 | $32.44 | $32.04 | $32.27 | $32.12 | 34,811 |
2023-08-11 | $32.17 | $32.71 | $32.17 | $32.54 | $32.38 | 78,371 |
2023-08-10 | $32.57 | $32.80 | $32.01 | $32.20 | $32.04 | 41,146 |
2023-08-09 | $32.50 | $32.94 | $32.35 | $32.59 | $32.43 | 37,757 |
2023-08-08 | $31.08 | $32.05 | $30.98 | $32.02 | $31.87 | 53,879 |
2023-08-07 | $31.49 | $31.79 | $31.31 | $31.69 | $31.54 | 58,907 |
2023-08-04 | $31.21 | $31.73 | $31.05 | $31.35 | $31.35 | 38,784 |
2023-08-03 | $30.55 | $31.29 | $30.24 | $31.02 | $31.02 | 52,753 |
2023-08-02 | $30.62 | $30.66 | $30.02 | $30.42 | $30.42 | 40,875 |
2023-08-01 | $30.65 | $30.83 | $30.39 | $30.82 | $30.82 | 59,105 |
2023-07-31 | $30.79 | $30.89 | $30.71 | $30.89 | $30.89 | 44,706 |
2023-07-28 | $29.92 | $30.54 | $29.82 | $30.53 | $30.53 | 49,954 |
2023-07-27 | $30.20 | $30.32 | $29.62 | $29.71 | $29.71 | 34,205 |
2023-07-26 | $29.48 | $30.05 | $29.40 | $29.90 | $29.90 | 67,577 |
2023-07-25 | $29.62 | $30.03 | $29.48 | $29.72 | $29.72 | 53,760 |
2023-07-24 | $29.40 | $29.96 | $29.40 | $29.66 | $29.66 | 135,201 |
2023-07-21 | $29.34 | $29.34 | $29.01 | $29.27 | $29.27 | 14,987 |
2023-07-20 | $29.05 | $29.16 | $28.85 | $29.15 | $29.15 | 23,273 |
2023-07-19 | $28.66 | $29.02 | $28.60 | $28.78 | $28.78 | 24,127 |
2023-07-18 | $27.87 | $28.82 | $27.87 | $28.56 | $28.56 | 183,917 |
2023-07-17 | $27.62 | $27.91 | $27.54 | $27.78 | $27.78 | 24,810 |
2023-07-14 | $28.56 | $28.56 | $27.66 | $27.70 | $27.70 | 46,282 |
2023-07-13 | $28.54 | $29.07 | $28.49 | $28.63 | $28.63 | 57,415 |
2023-07-12 | $28.80 | $28.95 | $28.45 | $28.51 | $28.51 | 105,058 |
2023-07-11 | $28.00 | $28.61 | $27.94 | $28.58 | $28.58 | 62,848 |
2023-07-10 | $27.75 | $27.92 | $27.69 | $27.84 | $27.84 | 24,440 |
2023-07-07 | $26.94 | $28.13 | $26.94 | $27.72 | $27.72 | 29,984 |
2023-07-06 | $27.50 | $27.55 | $26.68 | $27.07 | $27.07 | 20,193 |
2023-07-05 | $27.97 | $27.97 | $27.62 | $27.71 | $27.71 | 84,105 |
2023-07-03 | $27.88 | $28.06 | $27.79 | $27.81 | $27.81 | 56,592 |
2023-06-30 | $27.90 | $28.03 | $27.68 | $27.83 | $27.83 | 47,492 |
2023-06-29 | $27.16 | $27.72 | $27.16 | $27.72 | $27.72 | 37,769 |
2023-06-28 | $26.90 | $27.16 | $26.67 | $27.10 | $27.10 | 35,357 |
2023-06-27 | $26.54 | $26.94 | $26.32 | $26.91 | $26.91 | 36,848 |
2023-06-26 | $26.25 | $26.86 | $26.25 | $26.63 | $26.63 | 17,124 |
2023-06-23 | $25.97 | $26.37 | $25.88 | $26.18 | $26.18 | 29,669 |
2023-06-22 | $26.51 | $26.52 | $26.20 | $26.36 | $26.36 | 24,028 |
2023-06-21 | $26.44 | $27.06 | $26.44 | $26.90 | $26.90 | 40,410 |
2023-06-20 | $26.99 | $27.00 | $26.27 | $26.51 | $26.51 | 33,310 |
2023-06-16 | $27.46 | $27.46 | $27.12 | $27.37 | $27.17 | 24,037 |
2023-06-15 | $26.61 | $27.30 | $26.61 | $27.18 | $26.98 | 69,258 |
2023-06-14 | $27.14 | $27.15 | $26.22 | $26.50 | $26.31 | 34,450 |
2023-06-13 | $26.93 | $27.43 | $26.90 | $26.91 | $26.71 | 88,077 |
2023-06-12 | $26.50 | $26.86 | $26.38 | $26.57 | $26.38 | 59,124 |
2023-06-09 | $27.00 | $27.27 | $26.82 | $26.93 | $26.74 | 20,510 |
2023-06-08 | $27.24 | $27.24 | $26.67 | $27.12 | $26.93 | 166,459 |
2023-06-07 | $26.40 | $27.31 | $26.39 | $27.29 | $27.10 | 74,125 |
2023-06-06 | $25.29 | $26.21 | $25.29 | $26.19 | $26.00 | 42,309 |
2023-06-05 | $26.52 | $26.56 | $25.61 | $25.66 | $25.48 | 43,700 |
2023-06-02 | $25.39 | $26.13 | $25.29 | $25.98 | $25.79 | 50,064 |
2023-06-01 | $24.86 | $25.26 | $24.72 | $24.89 | $24.71 | 52,647 |
2023-05-31 | $24.85 | $25.02 | $24.72 | $24.77 | $24.59 | 54,137 |
2023-05-30 | $25.35 | $25.39 | $24.96 | $25.28 | $25.10 | 85,756 |
2023-05-26 | $25.97 | $25.99 | $25.56 | $25.78 | $25.59 | 31,400 |
2023-05-25 | $26.05 | $26.05 | $25.54 | $25.83 | $25.65 | 33,722 |
2023-05-24 | $26.46 | $26.61 | $26.15 | $26.51 | $26.31 | 40,259 |
2023-05-23 | $26.42 | $26.75 | $26.31 | $26.32 | $26.13 | 29,249 |
2023-05-22 | $25.71 | $26.42 | $25.71 | $26.22 | $26.03 | 110,942 |
2023-05-19 | $25.91 | $26.10 | $25.59 | $25.73 | $25.54 | 39,576 |
2023-05-18 | $25.01 | $25.68 | $24.89 | $25.65 | $25.47 | 55,187 |
2023-05-17 | $24.87 | $25.34 | $24.70 | $25.18 | $25.00 | 58,661 |
2023-05-16 | $25.21 | $25.23 | $24.57 | $24.58 | $24.40 | 57,434 |
2023-05-15 | $25.05 | $25.48 | $24.95 | $25.25 | $25.07 | 39,642 |
2023-05-12 | $24.83 | $25.04 | $24.53 | $24.89 | $24.89 | 32,504 |
2023-05-11 | $24.63 | $24.82 | $24.57 | $24.71 | $24.71 | 46,097 |
2023-05-10 | $25.19 | $25.24 | $24.77 | $25.01 | $25.01 | 76,928 |
2023-05-09 | $24.96 | $25.36 | $24.90 | $25.06 | $25.06 | 69,435 |
2023-05-08 | $25.68 | $25.93 | $25.20 | $25.23 | $25.23 | 51,490 |
2023-05-05 | $25.01 | $25.39 | $25.01 | $25.12 | $25.12 | 28,954 |
2023-05-04 | $24.75 | $24.91 | $24.26 | $24.26 | $24.26 | 41,135 |
2023-05-03 | $24.80 | $25.18 | $24.65 | $24.70 | $24.70 | 48,902 |
2023-05-02 | $26.22 | $26.22 | $24.99 | $25.32 | $25.32 | 48,563 |
2023-05-01 | $26.32 | $26.74 | $26.31 | $26.56 | $26.56 | 78,703 |
2023-04-28 | $25.98 | $26.90 | $25.98 | $26.68 | $26.68 | 35,103 |
2023-04-27 | $25.88 | $26.13 | $25.54 | $25.98 | $25.98 | 48,262 |
2023-04-26 | $26.13 | $26.36 | $25.68 | $25.84 | $25.84 | 52,113 |
2023-04-25 | $26.88 | $26.88 | $26.23 | $26.32 | $26.32 | 26,869 |
2023-04-24 | $26.60 | $27.29 | $26.58 | $27.16 | $27.16 | 21,395 |
2023-04-21 | $27.07 | $27.07 | $26.57 | $26.69 | $26.69 | 27,712 |
2023-04-20 | $27.08 | $27.11 | $26.78 | $27.00 | $27.00 | 53,998 |
2023-04-19 | $27.30 | $27.43 | $26.99 | $27.40 | $27.40 | 38,451 |
2023-04-18 | $27.68 | $27.72 | $27.48 | $27.70 | $27.70 | 28,020 |
2023-04-17 | $28.28 | $28.31 | $27.69 | $27.75 | $27.75 | 35,220 |
2023-04-14 | $28.34 | $28.47 | $28.10 | $28.30 | $28.30 | 25,425 |
2023-04-13 | $28.14 | $28.43 | $28.00 | $28.28 | $28.28 | 21,001 |
2023-04-12 | $28.61 | $28.61 | $28.09 | $28.13 | $28.13 | 41,120 |
2023-04-11 | $28.26 | $28.50 | $28.00 | $28.42 | $28.42 | 44,274 |
2023-04-10 | $27.72 | $28.40 | $27.72 | $28.10 | $28.10 | 41,145 |
2023-04-06 | $27.86 | $27.86 | $27.47 | $27.48 | $27.48 | 36,712 |
2023-04-05 | $27.46 | $27.97 | $27.28 | $27.95 | $27.95 | 34,995 |
2023-04-04 | $28.45 | $28.45 | $27.10 | $27.45 | $27.45 | 82,042 |
2023-04-03 | $28.26 | $28.55 | $27.80 | $28.31 | $28.31 | 274,147 |
2023-03-31 | $26.80 | $27.13 | $26.76 | $26.99 | $26.99 | 54,908 |
2023-03-30 | $27.01 | $27.04 | $26.55 | $26.68 | $26.68 | 58,827 |
2023-03-29 | $26.74 | $26.87 | $26.56 | $26.76 | $26.76 | 45,241 |
2023-03-28 | $25.95 | $26.68 | $25.95 | $26.42 | $26.42 | 73,620 |
2023-03-27 | $25.74 | $26.23 | $25.39 | $26.09 | $26.09 | 59,314 |
2023-03-24 | $24.71 | $25.48 | $24.49 | $25.38 | $25.38 | 168,388 |
2023-03-23 | $25.74 | $26.08 | $25.00 | $25.17 | $25.17 | 91,357 |
2023-03-22 | $26.19 | $26.38 | $25.54 | $25.55 | $25.55 | 62,024 |
2023-03-21 | $25.88 | $26.32 | $25.81 | $26.19 | $26.19 | 62,373 |
2023-03-20 | $24.85 | $25.58 | $24.85 | $25.33 | $25.33 | 66,249 |
2023-03-17 | $25.31 | $25.50 | $24.74 | $24.95 | $24.71 | 72,411 |
2023-03-16 | $24.34 | $25.53 | $24.27 | $25.51 | $25.26 | 78,547 |
2023-03-15 | $25.54 | $25.55 | $24.33 | $24.81 | $24.57 | 182,620 |
2023-03-14 | $26.48 | $27.43 | $26.14 | $26.57 | $26.31 | 85,195 |
2023-03-13 | $26.47 | $27.12 | $25.92 | $26.37 | $26.11 | 119,311 |
2023-03-10 | $27.79 | $28.25 | $27.18 | $27.28 | $27.28 | 75,009 |
2023-03-09 | $28.60 | $29.11 | $27.83 | $27.83 | $27.83 | 86,377 |
2023-03-08 | $28.80 | $29.20 | $28.15 | $28.44 | $28.44 | 140,376 |
2023-03-07 | $29.30 | $29.35 | $28.85 | $28.97 | $28.97 | 233,999 |
2023-03-06 | $29.63 | $29.63 | $29.25 | $29.44 | $29.44 | 68,551 |
2023-03-03 | $28.87 | $30.05 | $28.83 | $29.94 | $29.94 | 134,614 |
2023-03-02 | $28.79 | $29.43 | $28.64 | $29.28 | $29.28 | 36,390 |
2023-03-01 | $28.17 | $29.02 | $28.17 | $28.93 | $28.93 | 135,379 |
2023-02-28 | $29.06 | $29.06 | $28.20 | $28.20 | $28.20 | 303,031 |
2023-02-27 | $28.71 | $28.95 | $28.45 | $28.79 | $28.79 | 66,006 |
2023-02-24 | $27.99 | $28.63 | $27.66 | $28.57 | $28.57 | 114,638 |
2023-02-23 | $28.12 | $28.51 | $27.82 | $28.35 | $28.35 | 74,097 |
2023-02-22 | $27.78 | $27.99 | $27.27 | $27.63 | $27.63 | 58,833 |
2023-02-21 | $27.89 | $28.16 | $27.69 | $27.76 | $27.76 | 225,971 |
2023-02-17 | $28.86 | $28.86 | $27.87 | $28.01 | $28.01 | 244,010 |
2023-02-16 | $29.64 | $29.98 | $29.30 | $29.30 | $29.30 | 75,520 |
2023-02-15 | $30.01 | $30.01 | $29.21 | $29.71 | $29.71 | 78,321 |
2023-02-14 | $30.02 | $30.55 | $29.92 | $30.48 | $30.48 | 65,697 |
2023-02-13 | $30.29 | $30.47 | $29.94 | $30.29 | $30.29 | 78,109 |
2023-02-10 | $29.44 | $30.51 | $29.44 | $30.50 | $30.50 | 212,453 |
2023-02-09 | $29.31 | $29.40 | $28.89 | $28.92 | $28.92 | 98,272 |
2023-02-08 | $29.68 | $29.87 | $29.10 | $29.33 | $29.33 | 306,142 |
2023-02-07 | $28.67 | $29.72 | $28.55 | $29.68 | $29.68 | 433,996 |
2023-02-06 | $28.95 | $29.17 | $28.19 | $28.50 | $28.50 | 1,134,766 |
2023-02-03 | $29.15 | $29.84 | $28.97 | $28.97 | $28.97 | 70,960 |
2023-02-02 | $29.57 | $29.69 | $28.79 | $29.12 | $29.12 | 130,251 |
2023-02-01 | $30.32 | $30.34 | $29.05 | $29.69 | $29.69 | 208,651 |
2023-01-31 | $30.18 | $30.50 | $30.00 | $30.49 | $30.49 | 35,663 |
2023-01-30 | $30.82 | $30.88 | $30.18 | $30.18 | $30.18 | 338,642 |
2023-01-27 | $31.89 | $32.06 | $31.22 | $31.24 | $31.24 | 56,701 |
2023-01-26 | $31.33 | $31.82 | $30.90 | $31.79 | $31.79 | 123,883 |
2023-01-25 | $30.81 | $30.99 | $30.36 | $30.98 | $30.98 | 46,993 |
2023-01-24 | $31.28 | $31.28 | $30.76 | $31.00 | $31.00 | 71,107 |
2023-01-23 | $31.07 | $31.55 | $31.04 | $31.26 | $31.26 | 107,108 |
2023-01-20 | $30.52 | $30.84 | $30.16 | $30.84 | $30.84 | 35,568 |
2023-01-19 | $29.64 | $30.48 | $29.48 | $30.41 | $30.41 | 52,490 |
2023-01-18 | $30.43 | $31.02 | $29.71 | $29.72 | $29.72 | 72,436 |
2023-01-17 | $30.43 | $30.70 | $30.07 | $30.27 | $30.27 | 159,353 |
2023-01-13 | $30.02 | $30.27 | $29.66 | $30.17 | $30.17 | 44,265 |
2023-01-12 | $29.56 | $30.30 | $29.47 | $30.07 | $30.07 | 116,913 |
2023-01-11 | $29.36 | $29.44 | $28.84 | $29.21 | $29.21 | 107,985 |
2023-01-10 | $29.09 | $29.14 | $28.47 | $29.08 | $29.08 | 51,239 |
2023-01-09 | $29.36 | $29.68 | $28.91 | $28.99 | $28.99 | 138,579 |
2023-01-06 | $28.61 | $29.20 | $28.61 | $28.80 | $28.80 | 229,881 |
2023-01-05 | $27.99 | $28.43 | $27.81 | $28.31 | $28.31 | 120,662 |
2023-01-04 | $27.56 | $28.29 | $27.42 | $28.06 | $28.06 | 128,727 |
2023-01-03 | $29.22 | $29.34 | $27.77 | $28.05 | $28.05 | 265,623 |
2022-12-30 | $29.24 | $29.61 | $29.24 | $29.58 | $29.58 | 61,609 |
2022-12-29 | $28.75 | $29.55 | $28.70 | $29.43 | $29.43 | 281,355 |
2022-12-28 | $30.03 | $30.03 | $28.87 | $28.92 | $28.92 | 61,384 |
2022-12-27 | $30.17 | $30.24 | $29.88 | $30.18 | $30.18 | 110,472 |
2022-12-23 | $29.16 | $29.97 | $29.03 | $29.97 | $29.97 | 190,081 |
2022-12-22 | $29.75 | $29.75 | $28.18 | $28.80 | $28.80 | 124,782 |
2022-12-21 | $29.58 | $29.80 | $29.14 | $29.70 | $29.70 | 345,180 |
2022-12-20 | $28.59 | $29.22 | $28.59 | $28.99 | $28.99 | 200,496 |
2022-12-19 | $29.11 | $29.28 | $28.47 | $28.66 | $28.66 | 280,687 |
2022-12-16 | $29.15 | $29.35 | $28.69 | $29.23 | $28.92 | 127,997 |
2022-12-15 | $29.33 | $29.79 | $29.12 | $29.79 | $29.47 | 84,913 |
2022-12-14 | $30.02 | $30.19 | $29.36 | $29.62 | $29.30 | 97,429 |
2022-12-13 | $30.17 | $30.31 | $29.61 | $29.80 | $29.80 | 94,203 |
2022-12-12 | $28.54 | $29.49 | $28.44 | $29.40 | $29.40 | 148,129 |
2022-12-09 | $28.89 | $29.12 | $28.30 | $28.30 | $28.30 | 112,599 |
2022-12-08 | $30.19 | $30.19 | $28.76 | $28.87 | $28.87 | 123,724 |
2022-12-07 | $29.88 | $30.13 | $29.32 | $29.59 | $29.59 | 70,865 |
2022-12-06 | $30.28 | $30.82 | $29.51 | $29.77 | $29.77 | 126,202 |
2022-12-05 | $32.37 | $32.53 | $30.40 | $30.61 | $30.61 | 187,095 |
2022-12-02 | $32.26 | $32.53 | $31.89 | $32.01 | $32.01 | 111,449 |
2022-12-01 | $33.30 | $33.51 | $32.41 | $32.42 | $32.42 | 110,097 |
2022-11-30 | $33.38 | $33.53 | $32.35 | $32.99 | $32.99 | 80,547 |
2022-11-29 | $33.14 | $33.41 | $32.75 | $32.97 | $32.97 | 88,873 |
2022-11-28 | $32.71 | $33.18 | $32.46 | $32.67 | $32.67 | 140,964 |
2022-11-25 | $34.06 | $34.24 | $33.75 | $33.75 | $33.75 | 29,849 |
2022-11-23 | $33.84 | $34.13 | $33.49 | $33.85 | $33.85 | 114,824 |
2022-11-22 | $33.57 | $34.40 | $33.57 | $34.36 | $34.36 | 147,913 |
2022-11-21 | $33.21 | $33.29 | $31.98 | $33.15 | $33.15 | 236,218 |
2022-11-18 | $33.54 | $33.93 | $32.76 | $33.85 | $33.85 | 111,924 |
2022-11-17 | $33.75 | $34.26 | $33.45 | $34.23 | $34.23 | 238,298 |
2022-11-16 | $34.83 | $34.88 | $34.14 | $34.29 | $34.29 | 156,478 |
2022-11-15 | $34.77 | $35.33 | $34.35 | $35.28 | $35.28 | 197,632 |
2022-11-14 | $34.63 | $35.34 | $34.40 | $34.43 | $34.43 | 174,020 |
2022-11-11 | $34.44 | $35.09 | $34.34 | $34.68 | $34.68 | 279,313 |
2022-11-10 | $33.53 | $33.71 | $32.88 | $33.67 | $33.67 | 133,018 |
2022-11-09 | $34.31 | $34.31 | $32.56 | $32.64 | $32.64 | 154,170 |
2022-11-08 | $34.91 | $34.91 | $34.25 | $34.76 | $34.76 | 232,122 |
2022-11-07 | $34.32 | $35.16 | $34.32 | $34.99 | $34.99 | 251,604 |
2022-11-04 | $34.55 | $34.89 | $33.48 | $34.02 | $34.02 | 102,822 |
2022-11-03 | $32.52 | $33.81 | $32.44 | $33.63 | $33.63 | 109,155 |
2022-11-02 | $33.81 | $33.89 | $32.74 | $32.83 | $32.83 | 189,008 |
2022-11-01 | $33.95 | $34.01 | $33.50 | $33.82 | $33.82 | 215,859 |
2022-10-31 | $32.83 | $33.86 | $32.75 | $33.37 | $33.37 | 248,175 |
2022-10-28 | $33.60 | $33.80 | $32.43 | $33.12 | $33.12 | 107,172 |
2022-10-27 | $34.09 | $34.36 | $33.29 | $33.37 | $33.37 | 123,236 |
2022-10-26 | $33.24 | $33.80 | $33.10 | $33.49 | $33.49 | 118,490 |
2022-10-25 | $32.81 | $33.12 | $32.43 | $33.00 | $33.00 | 154,879 |
2022-10-24 | $32.73 | $33.16 | $32.50 | $32.84 | $32.84 | 160,086 |
2022-10-21 | $32.15 | $32.75 | $31.81 | $32.73 | $32.73 | 88,824 |
2022-10-20 | $32.51 | $32.80 | $31.75 | $31.92 | $31.92 | 106,774 |
2022-10-19 | $31.21 | $32.19 | $31.20 | $32.06 | $32.06 | 73,020 |
2022-10-18 | $31.27 | $31.62 | $30.73 | $31.24 | $31.24 | 88,165 |
2022-10-17 | $31.14 | $31.59 | $30.84 | $31.06 | $31.06 | 187,716 |
2022-10-14 | $31.82 | $32.15 | $30.49 | $30.55 | $30.55 | 113,039 |
2022-10-13 | $30.47 | $32.27 | $30.46 | $32.10 | $32.10 | 116,615 |
2022-10-12 | $30.32 | $31.16 | $29.96 | $30.97 | $30.97 | 56,622 |
2022-10-11 | $30.30 | $31.11 | $30.01 | $30.51 | $30.51 | 130,342 |
2022-10-10 | $31.79 | $32.12 | $30.83 | $31.04 | $31.04 | 179,543 |
2022-10-07 | $32.05 | $32.56 | $31.46 | $31.73 | $31.73 | 126,761 |
2022-10-06 | $31.24 | $32.14 | $31.24 | $32.01 | $32.01 | 150,175 |
2022-10-05 | $30.89 | $31.68 | $30.28 | $31.49 | $31.49 | 179,220 |
2022-10-04 | $30.15 | $30.93 | $29.84 | $30.93 | $30.93 | 222,267 |
2022-10-03 | $28.75 | $29.55 | $28.72 | $29.36 | $29.36 | 282,908 |
2022-09-30 | $27.23 | $27.96 | $27.02 | $27.55 | $27.55 | 158,947 |
2022-09-29 | $27.31 | $27.55 | $26.65 | $27.52 | $27.52 | 109,433 |
2022-09-28 | $26.18 | $27.66 | $26.02 | $27.58 | $27.58 | 130,056 |
2022-09-27 | $25.74 | $26.29 | $25.54 | $25.84 | $25.84 | 68,883 |
2022-09-26 | $25.89 | $26.29 | $25.25 | $25.29 | $25.29 | 215,606 |
2022-09-23 | $27.18 | $27.18 | $25.85 | $26.12 | $26.12 | 278,803 |
2022-09-22 | $29.19 | $29.37 | $28.29 | $28.33 | $28.33 | 70,208 |
2022-09-21 | $29.83 | $29.94 | $28.61 | $28.63 | $28.63 | 86,567 |
2022-09-20 | $29.17 | $29.39 | $28.73 | $29.21 | $29.21 | 107,686 |
2022-09-19 | $28.51 | $29.48 | $28.42 | $29.42 | $29.42 | 108,126 |
2022-09-16 | $30.46 | $30.46 | $29.09 | $29.80 | $29.50 | 211,690 |
2022-09-15 | $31.11 | $31.14 | $30.45 | $30.59 | $30.28 | 100,413 |
2022-09-14 | $30.99 | $32.06 | $30.99 | $31.68 | $31.68 | 325,362 |
2022-09-13 | $30.99 | $31.55 | $30.52 | $30.65 | $30.65 | 86,743 |
2022-09-12 | $31.42 | $31.75 | $31.00 | $31.40 | $31.40 | 291,324 |
2022-09-09 | $30.73 | $31.01 | $30.47 | $30.84 | $30.84 | 115,750 |
2022-09-08 | $29.89 | $30.22 | $29.70 | $30.05 | $30.05 | 129,730 |
2022-09-07 | $29.72 | $30.03 | $29.21 | $29.83 | $29.83 | 145,704 |
2022-09-06 | $31.09 | $31.09 | $30.19 | $30.39 | $30.39 | 128,282 |
2022-09-02 | $30.92 | $31.11 | $30.44 | $30.71 | $30.71 | 130,557 |
2022-09-01 | $30.58 | $30.58 | $29.68 | $29.93 | $29.93 | 108,636 |
2022-08-31 | $30.34 | $31.65 | $30.15 | $31.15 | $31.15 | 451,295 |
2022-08-30 | $32.03 | $32.03 | $30.73 | $31.07 | $31.07 | 200,100 |
2022-08-29 | $31.85 | $33.14 | $31.71 | $32.59 | $32.59 | 390,047 |
2022-08-26 | $32.32 | $32.73 | $31.82 | $32.02 | $32.02 | 291,024 |
2022-08-25 | $32.40 | $32.48 | $31.91 | $32.35 | $32.35 | 164,550 |
2022-08-24 | $31.69 | $32.14 | $31.50 | $32.11 | $32.11 | 167,202 |
2022-08-23 | $31.30 | $32.26 | $31.30 | $31.53 | $31.53 | 238,954 |
2022-08-22 | $30.18 | $30.69 | $29.49 | $30.66 | $30.66 | 151,756 |
2022-08-19 | $30.42 | $30.67 | $30.15 | $30.43 | $30.43 | 102,263 |
2022-08-18 | $29.86 | $30.66 | $29.86 | $30.59 | $30.59 | 141,036 |
2022-08-17 | $28.78 | $29.59 | $28.78 | $29.38 | $29.38 | 90,939 |
2022-08-16 | $29.27 | $29.63 | $28.56 | $28.89 | $28.89 | 102,567 |
2022-08-15 | $28.55 | $29.12 | $27.92 | $28.93 | $28.93 | 115,146 |
2022-08-12 | $29.26 | $29.68 | $29.01 | $29.62 | $29.62 | 118,948 |
2022-08-11 | $28.70 | $29.61 | $28.70 | $29.40 | $29.40 | 217,602 |
2022-08-10 | $27.78 | $28.16 | $27.10 | $28.09 | $28.09 | 77,675 |
2022-08-09 | $27.53 | $28.12 | $27.53 | $27.67 | $27.67 | 75,125 |
2022-08-08 | $27.13 | $27.44 | $26.87 | $27.15 | $27.15 | 120,673 |
2022-08-05 | $25.98 | $27.50 | $25.90 | $27.14 | $27.14 | 133,738 |
2022-08-04 | $27.38 | $27.42 | $26.29 | $26.34 | $26.34 | 205,404 |
2022-08-03 | $28.89 | $28.89 | $27.29 | $27.68 | $27.68 | 167,206 |
2022-08-02 | $28.53 | $28.84 | $28.09 | $28.59 | $28.59 | 73,834 |
2022-08-01 | $28.49 | $28.77 | $27.94 | $28.50 | $28.50 | 275,883 |
2022-07-29 | $28.86 | $29.32 | $28.72 | $29.17 | $29.17 | 257,571 |
2022-07-28 | $28.45 | $28.82 | $27.62 | $28.27 | $28.27 | 172,858 |
2022-07-27 | $27.20 | $28.24 | $27.10 | $28.14 | $28.14 | 107,510 |
2022-07-26 | $27.77 | $27.81 | $26.70 | $27.02 | $27.02 | 98,069 |
2022-07-25 | $26.15 | $27.27 | $25.94 | $27.26 | $27.26 | 121,082 |
2022-07-22 | $26.28 | $26.65 | $25.60 | $25.73 | $25.73 | 64,524 |
2022-07-21 | $26.16 | $26.33 | $25.42 | $26.23 | $26.23 | 69,262 |
2022-07-20 | $26.08 | $27.05 | $25.90 | $27.00 | $27.00 | 86,408 |
2022-07-19 | $25.35 | $26.38 | $25.23 | $26.34 | $26.34 | 129,625 |
2022-07-18 | $25.26 | $25.82 | $25.22 | $25.33 | $25.33 | 192,240 |
2022-07-15 | $24.65 | $24.67 | $24.14 | $24.63 | $24.63 | 99,775 |
2022-07-14 | $23.71 | $24.10 | $23.17 | $24.09 | $24.09 | 314,561 |
2022-07-13 | $24.03 | $25.07 | $23.99 | $24.59 | $24.59 | 231,960 |
2022-07-12 | $24.31 | $24.69 | $23.95 | $24.39 | $24.39 | 109,647 |
2022-07-11 | $25.12 | $25.34 | $24.68 | $25.16 | $25.16 | 86,676 |
2022-07-08 | $25.77 | $25.92 | $25.00 | $25.44 | $25.44 | 93,949 |
2022-07-07 | $24.80 | $25.64 | $24.80 | $25.39 | $25.39 | 220,966 |
2022-07-06 | $24.19 | $24.75 | $23.16 | $24.07 | $24.07 | 525,424 |
2022-07-05 | $25.42 | $25.46 | $23.90 | $24.48 | $24.48 | 366,158 |
2022-07-01 | $26.01 | $26.19 | $25.01 | $26.03 | $26.03 | 312,406 |
2022-06-30 | $26.00 | $26.59 | $25.47 | $25.68 | $25.68 | 300,409 |
2022-06-29 | $28.50 | $28.74 | $26.53 | $26.64 | $26.64 | 359,921 |
2022-06-28 | $28.10 | $28.48 | $27.48 | $28.19 | $28.19 | 356,926 |
2022-06-27 | $26.58 | $27.51 | $26.40 | $27.31 | $27.31 | 645,752 |
2022-06-24 | $26.39 | $27.13 | $25.95 | $26.19 | $26.19 | 423,601 |
2022-06-23 | $27.34 | $27.47 | $25.40 | $25.89 | $25.89 | 994,219 |
2022-06-22 | $27.19 | $27.85 | $26.76 | $27.07 | $27.07 | 1,039,189 |
2022-06-21 | $28.14 | $29.05 | $28.14 | $28.69 | $28.69 | 1,000,714 |
2022-06-17 | $29.93 | $29.96 | $27.31 | $27.72 | $27.56 | 1,536,807 |
2022-06-16 | $31.24 | $31.48 | $29.69 | $29.92 | $29.74 | 1,035,157 |
2022-06-15 | $32.89 | $33.05 | $31.44 | $32.17 | $31.98 | 901,489 |
2022-06-14 | $33.74 | $33.89 | $32.18 | $32.88 | $32.69 | 911,456 |
2022-06-13 | $33.53 | $33.55 | $31.86 | $32.72 | $32.53 | 456,398 |
2022-06-10 | $35.15 | $35.71 | $34.20 | $34.86 | $34.65 | 299,922 |
2022-06-09 | $35.78 | $36.23 | $35.19 | $35.50 | $35.29 | 237,827 |
2022-06-08 | $36.69 | $36.69 | $35.71 | $36.04 | $35.83 | 590,557 |
2022-06-07 | $34.78 | $36.36 | $34.71 | $36.33 | $36.12 | 601,332 |
2022-06-06 | $34.83 | $35.17 | $34.39 | $34.93 | $34.72 | 333,384 |
2022-06-03 | $33.96 | $34.57 | $33.83 | $34.48 | $34.28 | 186,874 |
2022-06-02 | $33.76 | $34.27 | $33.45 | $33.87 | $33.67 | 292,754 |
2022-06-01 | $33.71 | $34.41 | $33.32 | $34.16 | $33.96 | 358,398 |
2022-05-31 | $34.48 | $34.69 | $32.94 | $33.18 | $32.98 | 516,916 |
2022-05-27 | $32.40 | $33.71 | $32.23 | $33.70 | $33.50 | 237,439 |
2022-05-26 | $32.06 | $32.83 | $32.00 | $32.42 | $32.23 | 211,320 |
2022-05-25 | $30.77 | $31.78 | $30.75 | $31.75 | $31.56 | 246,427 |
2022-05-24 | $30.19 | $30.72 | $29.78 | $30.53 | $30.35 | 152,998 |
2022-05-23 | $29.86 | $30.64 | $29.45 | $30.55 | $30.37 | 130,059 |
2022-05-20 | $29.66 | $29.91 | $28.73 | $29.45 | $29.28 | 167,060 |
2022-05-19 | $28.59 | $29.89 | $28.52 | $29.32 | $29.15 | 149,550 |
2022-05-18 | $30.68 | $30.68 | $28.83 | $29.27 | $29.10 | 152,156 |
2022-05-17 | $30.45 | $30.60 | $30.04 | $30.45 | $30.27 | 139,936 |
2022-05-16 | $29.39 | $30.36 | $29.39 | $29.99 | $29.81 | 161,615 |
2022-05-13 | $28.58 | $29.39 | $28.58 | $29.15 | $28.98 | 187,646 |
2022-05-12 | $27.93 | $28.26 | $27.18 | $27.95 | $27.78 | 120,039 |
2022-05-11 | $28.34 | $29.29 | $27.94 | $28.03 | $27.86 | 212,342 |
2022-05-10 | $28.00 | $28.74 | $26.92 | $27.74 | $27.58 | 197,338 |
2022-05-09 | $30.00 | $30.00 | $27.40 | $27.53 | $27.37 | 415,690 |
2022-05-06 | $30.43 | $30.65 | $29.57 | $30.64 | $30.46 | 168,649 |
2022-05-05 | $30.79 | $30.90 | $29.12 | $29.95 | $29.77 | 309,453 |
2022-05-04 | $30.14 | $30.64 | $29.27 | $30.55 | $30.37 | 184,082 |
2022-05-03 | $28.14 | $29.57 | $28.14 | $29.46 | $29.29 | 151,618 |
2022-05-02 | $27.46 | $28.16 | $27.11 | $28.02 | $27.85 | 176,680 |
2022-04-29 | $28.60 | $28.88 | $27.64 | $27.82 | $27.66 | 142,433 |
2022-04-28 | $28.00 | $28.87 | $27.08 | $28.59 | $28.42 | 197,977 |
2022-04-27 | $27.35 | $27.97 | $26.66 | $27.66 | $27.49 | 111,451 |
2022-04-26 | $27.52 | $28.09 | $27.04 | $27.17 | $27.01 | 326,909 |
2022-04-25 | $27.11 | $27.58 | $25.91 | $27.37 | $27.21 | 505,226 |
2022-04-22 | $28.89 | $29.34 | $27.94 | $28.10 | $27.93 | 473,859 |
2022-04-21 | $30.62 | $30.78 | $28.84 | $29.08 | $28.91 | 183,776 |
2022-04-20 | $30.24 | $30.42 | $29.87 | $30.29 | $30.11 | 194,062 |
2022-04-19 | $30.13 | $30.44 | $29.73 | $29.98 | $29.80 | 344,169 |
2022-04-18 | $29.95 | $30.68 | $29.78 | $30.42 | $30.24 | 372,604 |
2022-04-14 | $29.49 | $29.91 | $29.33 | $29.61 | $29.43 | 264,616 |
2022-04-13 | $29.23 | $29.57 | $28.73 | $29.52 | $29.35 | 213,784 |
2022-04-12 | $28.67 | $29.36 | $28.59 | $28.62 | $28.45 | 247,684 |
2022-04-11 | $28.68 | $28.68 | $27.92 | $28.20 | $28.03 | 210,309 |
2022-04-08 | $28.27 | $29.13 | $28.27 | $28.95 | $28.78 | 180,121 |
2022-04-07 | $27.97 | $28.40 | $27.25 | $28.05 | $27.88 | 240,939 |
2022-04-06 | $28.01 | $28.43 | $27.61 | $27.80 | $27.64 | 118,361 |
2022-04-05 | $28.48 | $28.90 | $27.73 | $27.79 | $27.63 | 75,685 |
2022-04-04 | $28.83 | $28.89 | $28.06 | $28.37 | $28.20 | 135,440 |
2022-04-01 | $27.87 | $28.44 | $27.87 | $28.41 | $28.24 | 124,886 |
2022-03-31 | $27.80 | $28.60 | $27.72 | $27.75 | $27.59 | 144,448 |
2022-03-30 | $28.05 | $28.54 | $27.90 | $28.05 | $27.88 | 120,251 |
2022-03-29 | $27.11 | $27.75 | $26.64 | $27.75 | $27.59 | 206,895 |
2022-03-28 | $27.87 | $27.89 | $27.45 | $27.71 | $27.55 | 263,349 |
2022-03-25 | $27.40 | $28.48 | $27.38 | $28.48 | $28.31 | 147,675 |
2022-03-24 | $27.45 | $27.70 | $27.37 | $27.51 | $27.35 | 128,084 |
2022-03-23 | $27.37 | $27.63 | $27.17 | $27.42 | $27.26 | 111,832 |
2022-03-22 | $27.10 | $27.10 | $26.31 | $26.80 | $26.64 | 142,080 |
2022-03-21 | $26.56 | $27.20 | $26.56 | $27.06 | $26.90 | 166,445 |
2022-03-18 | $26.06 | $26.18 | $25.88 | $26.05 | $25.79 | 141,414 |
2022-03-17 | $25.37 | $26.24 | $25.33 | $26.12 | $25.86 | 138,744 |
2022-03-16 | $24.84 | $25.02 | $24.45 | $24.80 | $24.55 | 136,625 |
2022-03-15 | $24.11 | $24.96 | $23.90 | $24.81 | $24.56 | 523,146 |
2022-03-14 | $25.78 | $25.78 | $24.63 | $25.05 | $24.80 | 287,141 |
2022-03-11 | $26.44 | $26.75 | $26.09 | $26.17 | $25.91 | 260,258 |
2022-03-10 | $26.14 | $26.75 | $25.84 | $26.63 | $26.36 | 307,588 |
2022-03-09 | $25.36 | $26.29 | $24.85 | $26.01 | $25.75 | 335,878 |
2022-03-08 | $26.83 | $27.41 | $25.47 | $26.25 | $25.98 | 427,720 |
2022-03-07 | $26.65 | $27.13 | $25.51 | $26.12 | $25.86 | 870,941 |
2022-03-04 | $25.06 | $26.13 | $25.00 | $26.13 | $25.87 | 363,201 |
2022-03-03 | $24.99 | $25.31 | $24.66 | $24.96 | $24.71 | 265,461 |
2022-03-02 | $25.27 | $25.47 | $24.84 | $25.17 | $24.92 | 599,127 |
2022-03-01 | $24.66 | $25.13 | $24.28 | $24.68 | $24.43 | 330,244 |
2022-02-28 | $23.19 | $24.28 | $23.18 | $24.25 | $24.00 | 232,897 |
2022-02-25 | $22.99 | $23.30 | $22.76 | $23.20 | $22.97 | 315,934 |
2022-02-24 | $23.44 | $23.44 | $22.30 | $23.02 | $22.79 | 828,576 |
2022-02-23 | $22.84 | $23.20 | $22.62 | $22.81 | $22.58 | 360,375 |
2022-02-22 | $23.81 | $23.81 | $22.20 | $22.54 | $22.31 | 491,827 |
2022-02-18 | $22.85 | $23.36 | $22.75 | $23.02 | $22.79 | 186,408 |
2022-02-17 | $23.15 | $23.56 | $22.98 | $23.19 | $22.96 | 145,779 |
2022-02-16 | $23.44 | $23.79 | $22.90 | $23.08 | $22.85 | 143,229 |
2022-02-15 | $23.01 | $23.24 | $22.57 | $23.15 | $22.92 | 309,441 |
2022-02-14 | $24.20 | $24.20 | $23.31 | $23.62 | $23.38 | 319,594 |
2022-02-11 | $23.48 | $24.30 | $23.34 | $24.22 | $23.98 | 211,933 |
2022-02-10 | $23.18 | $24.00 | $23.09 | $23.31 | $23.07 | 150,495 |
2022-02-09 | $23.00 | $23.46 | $22.97 | $23.31 | $23.07 | 123,002 |
2022-02-08 | $23.70 | $23.70 | $22.76 | $22.93 | $22.70 | 229,689 |
2022-02-07 | $23.74 | $24.07 | $23.30 | $23.79 | $23.55 | 198,657 |
2022-02-04 | $23.72 | $24.54 | $23.72 | $23.85 | $23.61 | 252,403 |
2022-02-03 | $23.55 | $23.73 | $23.10 | $23.49 | $23.25 | 139,912 |
2022-02-02 | $23.58 | $23.76 | $23.01 | $23.71 | $23.47 | 229,855 |
2022-02-01 | $22.42 | $23.54 | $22.21 | $23.47 | $23.23 | 334,425 |
2022-01-31 | $22.51 | $22.72 | $21.86 | $22.54 | $22.31 | 146,484 |
2022-01-28 | $22.46 | $22.77 | $21.85 | $22.48 | $22.25 | 196,092 |
2022-01-27 | $22.67 | $23.01 | $21.78 | $22.33 | $22.10 | 191,650 |
2022-01-26 | $22.91 | $23.10 | $21.89 | $22.18 | $21.96 | 209,453 |
2022-01-25 | $21.28 | $22.58 | $20.79 | $22.44 | $22.21 | 379,636 |
2022-01-24 | $20.51 | $21.51 | $19.97 | $21.40 | $21.18 | 288,457 |
2022-01-21 | $21.52 | $21.72 | $20.85 | $21.15 | $20.93 | 283,155 |
2022-01-20 | $22.22 | $22.94 | $21.82 | $21.87 | $21.65 | 126,573 |
2022-01-19 | $23.06 | $23.06 | $22.18 | $22.49 | $22.26 | 270,557 |
2022-01-18 | $23.44 | $23.46 | $22.45 | $22.76 | $22.53 | 495,412 |
2022-01-14 | $22.30 | $23.03 | $22.30 | $23.01 | $22.78 | 235,032 |
2022-01-13 | $22.55 | $22.78 | $22.15 | $22.27 | $22.04 | 334,261 |
2022-01-12 | $22.50 | $22.70 | $22.24 | $22.55 | $22.32 | 303,983 |
2022-01-11 | $21.54 | $22.40 | $21.25 | $22.29 | $22.06 | 162,122 |
2022-01-10 | $21.38 | $21.49 | $20.93 | $21.33 | $21.11 | 155,638 |
2022-01-07 | $21.48 | $21.54 | $21.17 | $21.45 | $21.23 | 207,640 |
2022-01-06 | $21.10 | $21.48 | $20.86 | $21.32 | $21.10 | 135,099 |
2022-01-05 | $21.34 | $21.54 | $20.55 | $20.59 | $20.38 | 163,339 |
2022-01-04 | $20.42 | $21.19 | $20.42 | $21.12 | $20.91 | 139,525 |
2022-01-03 | $19.36 | $20.16 | $19.35 | $20.16 | $19.96 | 158,546 |
2021-12-31 | $19.28 | $19.38 | $19.18 | $19.28 | $19.09 | 48,226 |
2021-12-30 | $19.70 | $19.81 | $19.29 | $19.30 | $19.10 | 123,576 |
2021-12-29 | $19.73 | $19.92 | $19.53 | $19.66 | $19.46 | 143,746 |
2021-12-28 | $19.99 | $20.07 | $19.61 | $19.72 | $19.52 | 58,091 |
2021-12-27 | $19.03 | $19.82 | $18.78 | $19.81 | $19.61 | 59,394 |
2021-12-23 | $19.25 | $19.39 | $19.06 | $19.08 | $18.89 | 50,089 |
2021-12-22 | $19.00 | $19.33 | $18.75 | $19.11 | $18.92 | 63,530 |
2021-12-21 | $18.44 | $19.03 | $18.44 | $19.01 | $18.82 | 99,317 |
2021-12-20 | $17.88 | $18.17 | $17.54 | $18.13 | $17.95 | 74,336 |
2021-12-17 | $18.75 | $18.96 | $18.35 | $18.67 | $18.31 | 42,591 |
2021-12-16 | $19.25 | $19.66 | $18.93 | $18.96 | $18.60 | 69,946 |
2021-12-15 | $18.97 | $19.17 | $18.30 | $19.03 | $18.67 | 85,304 |
2021-12-14 | $19.03 | $19.46 | $18.94 | $19.01 | $18.65 | 59,686 |
2021-12-13 | $19.92 | $19.93 | $19.27 | $19.28 | $18.91 | 85,068 |
2021-12-10 | $20.24 | $20.24 | $19.63 | $20.12 | $19.74 | 21,409 |
2021-12-09 | $20.05 | $20.08 | $19.87 | $19.90 | $19.52 | 42,279 |
2021-12-08 | $20.33 | $20.42 | $20.20 | $20.20 | $19.82 | 32,815 |
2021-12-07 | $19.94 | $20.54 | $19.94 | $20.23 | $19.84 | 130,549 |
2021-12-06 | $19.26 | $19.74 | $18.97 | $19.50 | $19.13 | 177,280 |
2021-12-03 | $19.66 | $19.77 | $18.74 | $18.96 | $18.60 | 74,374 |
2021-12-02 | $18.50 | $19.33 | $18.18 | $19.26 | $18.89 | 173,942 |
2021-12-01 | $19.86 | $19.94 | $18.57 | $18.57 | $18.22 | 59,385 |
2021-11-30 | $19.42 | $19.65 | $18.98 | $19.30 | $18.93 | 83,095 |
2021-11-29 | $20.31 | $20.37 | $19.64 | $19.89 | $19.51 | 78,836 |
2021-11-26 | $19.64 | $19.71 | $19.09 | $19.64 | $19.27 | 166,955 |
2021-11-24 | $20.49 | $20.99 | $20.49 | $20.88 | $20.48 | 45,190 |
2021-11-23 | $20.22 | $20.76 | $20.22 | $20.64 | $20.25 | 115,786 |
2021-11-22 | $19.49 | $20.26 | $19.49 | $19.86 | $19.48 | 79,339 |
2021-11-19 | $19.91 | $19.91 | $19.39 | $19.49 | $19.12 | 190,845 |
2021-11-18 | $20.42 | $20.68 | $20.06 | $20.41 | $20.02 | 65,203 |
2021-11-17 | $20.87 | $21.11 | $20.27 | $20.36 | $19.97 | 371,688 |
2021-11-16 | $21.16 | $21.18 | $20.86 | $21.03 | $20.63 | 43,581 |
2021-11-15 | $20.86 | $21.29 | $20.57 | $21.11 | $20.71 | 130,204 |
2021-11-12 | $20.83 | $21.03 | $20.80 | $20.91 | $20.51 | 123,635 |
2021-11-11 | $20.75 | $21.19 | $20.75 | $20.98 | $20.58 | 96,084 |
2021-11-10 | $21.33 | $21.33 | $20.41 | $20.64 | $20.25 | 63,619 |
2021-11-09 | $21.51 | $21.56 | $20.98 | $21.51 | $21.10 | 130,262 |
2021-11-08 | $21.53 | $21.84 | $21.43 | $21.56 | $21.15 | 82,044 |
2021-11-05 | $21.06 | $21.37 | $20.94 | $21.27 | $20.86 | 81,890 |
2021-11-04 | $21.27 | $21.47 | $20.57 | $20.82 | $20.42 | 102,734 |
2021-11-03 | $20.80 | $21.29 | $20.72 | $20.92 | $20.52 | 116,553 |
2021-11-02 | $21.19 | $21.47 | $21.00 | $21.12 | $20.72 | 122,569 |
2021-11-01 | $21.05 | $21.40 | $21.05 | $21.28 | $20.87 | 188,103 |
2021-10-29 | $21.01 | $21.08 | $20.52 | $20.76 | $20.36 | 276,329 |
2021-10-28 | $20.88 | $21.07 | $20.71 | $21.02 | $20.62 | 97,711 |
2021-10-27 | $21.48 | $21.66 | $20.88 | $20.93 | $20.53 | 175,010 |
2021-10-26 | $21.82 | $21.95 | $21.62 | $21.76 | $21.35 | 129,683 |
2021-10-25 | $21.50 | $21.92 | $21.48 | $21.76 | $21.35 | 682,991 |
2021-10-22 | $20.94 | $21.19 | $20.71 | $21.16 | $20.76 | 90,733 |
2021-10-21 | $21.16 | $21.19 | $20.63 | $20.82 | $20.42 | 81,086 |
2021-10-20 | $20.75 | $21.26 | $20.60 | $21.26 | $20.85 | 134,581 |
2021-10-19 | $20.87 | $21.03 | $20.64 | $20.87 | $20.47 | 75,526 |
2021-10-18 | $20.90 | $21.30 | $20.57 | $20.74 | $20.34 | 91,888 |
2021-10-15 | $21.02 | $21.08 | $20.57 | $20.58 | $20.19 | 122,963 |
2021-10-14 | $20.74 | $20.88 | $20.51 | $20.69 | $20.30 | 94,858 |
2021-10-13 | $20.26 | $20.52 | $19.94 | $20.43 | $20.04 | 121,261 |
2021-10-12 | $20.55 | $20.77 | $20.26 | $20.48 | $20.09 | 56,402 |
2021-10-11 | $21.08 | $21.16 | $20.50 | $20.54 | $20.15 | 299,795 |
2021-10-08 | $20.33 | $20.70 | $20.33 | $20.67 | $20.28 | 220,600 |
2021-10-07 | $19.82 | $20.18 | $19.59 | $20.09 | $19.71 | 160,762 |
2021-10-06 | $19.77 | $19.80 | $19.29 | $19.69 | $19.31 | 266,962 |
2021-10-05 | $20.31 | $20.48 | $19.68 | $20.10 | $19.72 | 144,335 |
2021-10-04 | $19.76 | $20.11 | $19.72 | $19.96 | $19.58 | 183,866 |
2021-10-01 | $19.09 | $19.48 | $18.92 | $19.38 | $19.01 | 556,816 |
2021-09-30 | $19.01 | $19.14 | $18.67 | $18.89 | $18.53 | 65,965 |
2021-09-29 | $18.90 | $19.09 | $18.63 | $19.01 | $18.65 | 268,800 |
2021-09-28 | $19.39 | $19.43 | $18.93 | $18.97 | $18.61 | 438,355 |
2021-09-27 | $18.45 | $19.16 | $18.45 | $19.11 | $18.75 | 109,737 |
2021-09-24 | $17.72 | $18.13 | $17.72 | $17.98 | $17.64 | 54,852 |
2021-09-23 | $17.36 | $17.96 | $17.33 | $17.89 | $17.55 | 80,256 |
2021-09-22 | $17.00 | $17.41 | $17.00 | $17.21 | $16.88 | 29,914 |
2021-09-21 | $16.83 | $16.83 | $16.40 | $16.64 | $16.32 | 18,890 |
2021-09-20 | $16.64 | $16.87 | $16.34 | $16.61 | $16.29 | 73,916 |
2021-09-17 | $17.40 | $17.48 | $17.32 | $17.32 | $16.86 | 23,793 |
2021-09-16 | $17.69 | $17.69 | $17.32 | $17.48 | $17.02 | 21,042 |
2021-09-15 | $17.12 | $17.74 | $17.12 | $17.72 | $17.25 | 139,270 |
2021-09-14 | $17.35 | $17.35 | $16.70 | $16.77 | $16.33 | 12,946 |
2021-09-13 | $16.73 | $17.20 | $16.73 | $17.11 | $16.66 | 21,349 |
2021-09-10 | $16.82 | $16.82 | $16.44 | $16.44 | $16.00 | 41,602 |
2021-09-09 | $16.33 | $16.74 | $16.22 | $16.53 | $16.09 | 27,870 |
2021-09-08 | $16.69 | $16.82 | $16.41 | $16.42 | $15.99 | 72,547 |
2021-09-07 | $16.48 | $16.81 | $16.48 | $16.57 | $16.13 | 26,050 |
2021-09-03 | $16.66 | $16.77 | $16.53 | $16.63 | $16.19 | 37,846 |
2021-09-02 | $16.25 | $16.82 | $16.25 | $16.65 | $16.21 | 35,239 |
2021-09-01 | $16.09 | $16.15 | $15.96 | $16.05 | $15.63 | 64,354 |
2021-08-31 | $15.94 | $16.26 | $15.79 | $16.13 | $15.70 | 28,817 |
2021-08-30 | $16.43 | $16.43 | $16.02 | $16.02 | $15.60 | 33,444 |
2021-08-27 | $15.66 | $16.37 | $15.66 | $16.23 | $15.80 | 31,867 |
2021-08-26 | $15.62 | $15.69 | $15.42 | $15.47 | $15.06 | 91,898 |
2021-08-25 | $15.42 | $15.83 | $15.41 | $15.71 | $15.29 | 13,069 |
2021-08-24 | $15.24 | $15.49 | $15.19 | $15.42 | $15.01 | 15,594 |
2021-08-23 | $14.78 | $15.05 | $14.78 | $15.02 | $14.62 | 29,824 |
2021-08-20 | $14.15 | $14.40 | $14.05 | $14.34 | $13.96 | 42,392 |
2021-08-19 | $14.37 | $14.49 | $14.02 | $14.29 | $13.91 | 73,810 |
2021-08-18 | $15.18 | $15.30 | $14.65 | $14.68 | $14.29 | 18,714 |
2021-08-17 | $15.07 | $15.43 | $15.04 | $15.11 | $14.71 | 52,795 |
2021-08-16 | $15.43 | $15.43 | $15.15 | $15.20 | $14.80 | 170,050 |
2021-08-13 | $16.12 | $16.12 | $15.66 | $15.67 | $15.26 | 16,563 |
2021-08-12 | $16.13 | $16.20 | $15.92 | $16.14 | $15.71 | 16,410 |
2021-08-11 | $16.01 | $16.17 | $15.79 | $16.17 | $15.74 | 123,313 |
2021-08-10 | $15.77 | $16.14 | $15.76 | $16.10 | $15.67 | 19,244 |
2021-08-09 | $15.64 | $15.74 | $15.48 | $15.61 | $15.20 | 27,272 |
2021-08-06 | $15.93 | $16.00 | $15.87 | $15.92 | $15.50 | 45,102 |
2021-08-05 | $15.46 | $16.04 | $15.46 | $15.73 | $15.31 | 43,168 |
2021-08-04 | $15.71 | $15.88 | $15.32 | $15.37 | $14.96 | 46,409 |
2021-08-03 | $15.56 | $16.10 | $15.43 | $16.05 | $15.63 | 44,881 |
2021-08-02 | $16.01 | $16.45 | $15.63 | $15.69 | $15.27 | 46,008 |
2021-07-30 | $16.06 | $16.07 | $15.80 | $16.01 | $15.59 | 47,900 |
2021-07-29 | $16.46 | $16.46 | $16.05 | $16.17 | $15.74 | 21,018 |
2021-07-28 | $16.07 | $16.41 | $15.90 | $16.25 | $15.82 | 13,945 |
2021-07-27 | $16.26 | $16.26 | $15.81 | $15.94 | $15.52 | 37,494 |
2021-07-26 | $15.85 | $16.46 | $15.85 | $16.43 | $15.99 | 52,628 |
2021-07-23 | $16.06 | $16.06 | $15.65 | $15.85 | $15.43 | 53,096 |
2021-07-22 | $16.30 | $16.30 | $15.79 | $15.97 | $15.55 | 36,849 |
2021-07-21 | $15.90 | $16.40 | $15.90 | $16.26 | $15.83 | 63,578 |
2021-07-20 | $15.20 | $15.66 | $15.09 | $15.56 | $15.15 | 53,901 |
2021-07-19 | $15.25 | $15.51 | $14.96 | $15.20 | $14.80 | 142,774 |
2021-07-16 | $16.75 | $16.75 | $15.86 | $15.92 | $15.50 | 72,128 |
2021-07-15 | $16.74 | $16.99 | $16.41 | $16.55 | $16.11 | 52,767 |
2021-07-14 | $17.89 | $18.04 | $16.92 | $16.97 | $16.52 | 115,979 |
2021-07-13 | $17.95 | $17.98 | $17.72 | $17.81 | $17.34 | 94,579 |
2021-07-12 | $17.82 | $18.09 | $17.64 | $17.96 | $17.48 | 52,213 |
2021-07-09 | $17.96 | $18.11 | $17.73 | $18.07 | $17.59 | 34,181 |
2021-07-08 | $17.25 | $17.91 | $17.18 | $17.69 | $17.22 | 73,988 |
2021-07-07 | $17.94 | $18.03 | $17.31 | $17.57 | $17.10 | 54,014 |
2021-07-06 | $18.62 | $18.62 | $17.81 | $17.93 | $17.46 | 129,595 |
2021-07-02 | $18.90 | $18.90 | $18.59 | $18.68 | $18.19 | 49,077 |
2021-07-01 | $18.92 | $19.05 | $18.71 | $18.88 | $18.38 | 67,284 |
2021-06-30 | $18.19 | $18.48 | $18.19 | $18.42 | $17.93 | 45,093 |
2021-06-29 | $18.27 | $18.47 | $18.02 | $18.04 | $17.56 | 81,245 |
2021-06-28 | $19.09 | $19.09 | $17.98 | $18.08 | $17.60 | 106,334 |
2021-06-25 | $18.88 | $19.11 | $18.79 | $19.07 | $18.57 | 87,848 |
2021-06-24 | $18.61 | $18.81 | $18.49 | $18.79 | $18.29 | 69,984 |
2021-06-23 | $18.52 | $18.86 | $18.51 | $18.52 | $18.03 | 176,342 |
2021-06-22 | $18.20 | $18.36 | $17.85 | $18.31 | $17.83 | 43,991 |
2021-06-21 | $17.54 | $18.18 | $17.54 | $18.18 | $17.70 | 87,942 |
2021-06-18 | $17.22 | $17.64 | $17.13 | $17.32 | $16.83 | 96,519 |
2021-06-17 | $18.46 | $18.58 | $17.37 | $17.63 | $17.13 | 122,107 |
2021-06-16 | $18.62 | $18.71 | $18.30 | $18.53 | $18.00 | 40,507 |
2021-06-15 | $18.35 | $18.65 | $18.30 | $18.62 | $18.09 | 55,230 |
2021-06-14 | $18.67 | $18.79 | $18.23 | $18.27 | $17.75 | 75,976 |
2021-06-11 | $18.40 | $18.57 | $18.39 | $18.47 | $17.95 | 63,180 |
2021-06-10 | $18.48 | $18.59 | $18.06 | $18.26 | $17.74 | 103,564 |
2021-06-09 | $18.65 | $18.65 | $18.28 | $18.33 | $17.81 | 452,167 |
2021-06-08 | $18.25 | $18.50 | $17.89 | $18.45 | $17.93 | 111,945 |
2021-06-07 | $18.31 | $18.44 | $18.27 | $18.32 | $17.80 | 169,917 |
2021-06-04 | $18.31 | $18.31 | $17.91 | $18.22 | $17.70 | 163,001 |
2021-06-03 | $18.07 | $18.31 | $17.88 | $18.14 | $17.63 | 174,619 |
2021-06-02 | $18.13 | $18.41 | $17.89 | $18.16 | $17.64 | 226,213 |
2021-06-01 | $17.34 | $17.99 | $17.34 | $17.94 | $17.43 | 92,113 |
2021-05-28 | $17.00 | $17.00 | $16.80 | $16.97 | $16.49 | 71,882 |
2021-05-27 | $16.79 | $16.94 | $16.76 | $16.87 | $16.39 | 34,697 |
2021-05-26 | $16.15 | $16.64 | $16.15 | $16.60 | $16.13 | 22,044 |
2021-05-25 | $16.55 | $16.62 | $16.14 | $16.15 | $15.69 | 70,772 |
2021-05-24 | $16.58 | $16.60 | $16.25 | $16.58 | $16.11 | 83,576 |
2021-05-21 | $16.55 | $16.69 | $16.38 | $16.38 | $15.92 | 46,254 |
2021-05-20 | $16.29 | $16.32 | $16.02 | $16.29 | $15.83 | 20,407 |
2021-05-19 | $16.09 | $16.36 | $15.92 | $16.25 | $15.79 | 54,667 |
2021-05-18 | $16.79 | $16.89 | $16.53 | $16.58 | $16.11 | 62,652 |
2021-05-17 | $16.14 | $16.78 | $16.14 | $16.76 | $16.28 | 73,640 |
2021-05-14 | $15.75 | $16.27 | $15.75 | $16.19 | $15.73 | 28,504 |
2021-05-13 | $15.74 | $16.12 | $15.39 | $15.54 | $15.10 | 51,828 |
2021-05-12 | $16.08 | $16.60 | $15.92 | $15.99 | $15.54 | 94,870 |
2021-05-11 | $15.70 | $16.04 | $15.49 | $15.91 | $15.46 | 31,009 |
2021-05-10 | $16.51 | $16.80 | $16.19 | $16.19 | $15.73 | 82,728 |
2021-05-07 | $15.75 | $16.36 | $15.65 | $16.36 | $15.90 | 50,195 |
2021-05-06 | $15.95 | $15.95 | $15.51 | $15.86 | $15.41 | 64,594 |
2021-05-05 | $15.68 | $16.05 | $15.51 | $15.95 | $15.50 | 85,800 |
2021-05-04 | $15.55 | $15.64 | $15.23 | $15.51 | $15.07 | 72,049 |
2021-05-03 | $15.32 | $15.58 | $15.32 | $15.53 | $15.09 | 106,463 |
2021-04-30 | $15.27 | $15.55 | $15.09 | $15.12 | $14.69 | 42,710 |
2021-04-29 | $15.67 | $15.86 | $15.27 | $15.48 | $15.04 | 93,633 |
2021-04-28 | $14.88 | $15.49 | $14.88 | $15.39 | $14.95 | 48,250 |
2021-04-27 | $14.63 | $14.81 | $14.53 | $14.79 | $14.37 | 29,862 |
2021-04-26 | $14.14 | $14.60 | $14.14 | $14.51 | $14.10 | 31,556 |
2021-04-23 | $14.14 | $14.30 | $14.14 | $14.24 | $13.84 | 9,173 |
2021-04-22 | $14.23 | $14.23 | $13.96 | $14.06 | $13.66 | 12,108 |
2021-04-21 | $13.71 | $14.19 | $13.57 | $14.16 | $13.76 | 50,589 |
2021-04-20 | $14.42 | $14.42 | $13.83 | $13.93 | $13.53 | 565,748 |
2021-04-19 | $14.51 | $14.67 | $14.32 | $14.49 | $14.08 | 27,020 |
2021-04-16 | $14.88 | $14.88 | $14.46 | $14.46 | $14.05 | 18,492 |
2021-04-15 | $14.91 | $14.91 | $14.60 | $14.72 | $14.30 | 22,991 |
2021-04-14 | $14.39 | $15.18 | $14.39 | $14.92 | $14.50 | 197,218 |
2021-04-13 | $14.25 | $14.35 | $14.13 | $14.27 | $13.86 | 34,187 |
2021-04-12 | $14.63 | $14.80 | $14.23 | $14.23 | $13.83 | 82,251 |
2021-04-09 | $14.58 | $14.74 | $14.45 | $14.53 | $14.12 | 40,124 |
2021-04-08 | $14.77 | $14.77 | $14.40 | $14.60 | $14.19 | 30,049 |
2021-04-07 | $14.92 | $14.95 | $14.72 | $14.87 | $14.45 | 67,409 |
2021-04-06 | $14.96 | $15.27 | $14.82 | $14.89 | $14.47 | 62,827 |
2021-04-05 | $15.46 | $15.46 | $14.70 | $14.79 | $14.37 | 130,890 |
2021-04-01 | $14.86 | $15.50 | $14.86 | $15.49 | $15.05 | 38,774 |
2021-03-31 | $14.82 | $14.90 | $14.67 | $14.78 | $14.36 | 203,037 |
2021-03-30 | $14.66 | $14.90 | $14.61 | $14.79 | $14.37 | 51,846 |
2021-03-29 | $15.07 | $15.09 | $14.72 | $14.91 | $14.49 | 108,059 |
2021-03-26 | $15.05 | $15.23 | $14.94 | $15.23 | $14.80 | 46,997 |
2021-03-25 | $14.29 | $14.79 | $13.99 | $14.72 | $14.30 | 68,522 |
2021-03-24 | $14.59 | $14.87 | $14.56 | $14.58 | $14.17 | 87,127 |
2021-03-23 | $14.42 | $14.66 | $14.16 | $14.24 | $13.84 | 111,347 |
2021-03-22 | $14.97 | $14.97 | $14.66 | $14.80 | $14.38 | 50,997 |
2021-03-19 | $14.61 | $15.08 | $14.43 | $14.99 | $14.53 | 86,286 |
2021-03-18 | $15.43 | $15.50 | $14.40 | $14.52 | $14.08 | 119,426 |
2021-03-17 | $15.45 | $15.68 | $15.30 | $15.59 | $15.11 | 216,440 |
2021-03-16 | $15.75 | $15.77 | $15.40 | $15.48 | $15.01 | 193,377 |
2021-03-15 | $16.10 | $16.17 | $15.87 | $16.02 | $15.53 | 302,886 |
2021-03-12 | $16.27 | $16.35 | $16.07 | $16.20 | $15.71 | 110,984 |
2021-03-11 | $16.17 | $16.45 | $15.93 | $16.27 | $15.78 | 221,201 |
2021-03-10 | $15.49 | $15.96 | $15.37 | $15.89 | $15.41 | 436,546 |
2021-03-09 | $15.78 | $15.86 | $15.30 | $15.33 | $14.86 | 168,208 |
2021-03-08 | $16.20 | $16.21 | $15.54 | $15.70 | $15.22 | 1,862,958 |
2021-03-05 | $16.04 | $16.16 | $15.34 | $15.97 | $15.48 | 150,388 |
2021-03-04 | $15.19 | $15.77 | $15.04 | $15.51 | $15.04 | 145,341 |
2021-03-03 | $14.79 | $15.36 | $14.65 | $15.02 | $14.56 | 113,312 |
2021-03-02 | $14.79 | $14.94 | $14.65 | $14.65 | $14.21 | 47,133 |
2021-03-01 | $14.82 | $14.82 | $14.57 | $14.76 | $14.31 | 62,101 |
2021-02-26 | $14.58 | $14.58 | $13.90 | $14.49 | $14.05 | 56,400 |
2021-02-25 | $15.14 | $15.20 | $14.58 | $14.70 | $14.25 | 61,819 |
2021-02-24 | $14.50 | $15.17 | $14.41 | $15.05 | $14.59 | 100,441 |
2021-02-23 | $14.12 | $14.53 | $13.44 | $14.46 | $14.02 | 82,064 |
2021-02-22 | $13.69 | $14.39 | $13.69 | $14.08 | $13.65 | 44,886 |
2021-02-19 | $13.55 | $13.64 | $13.47 | $13.64 | $13.23 | 8,586 |
2021-02-18 | $13.79 | $13.79 | $13.32 | $13.32 | $12.92 | 21,845 |
2021-02-17 | $13.72 | $13.91 | $13.55 | $13.91 | $13.49 | 20,036 |
2021-02-16 | $13.60 | $13.79 | $13.46 | $13.66 | $13.25 | 69,765 |
2021-02-12 | $12.86 | $13.21 | $12.85 | $13.21 | $12.81 | 17,098 |
2021-02-11 | $13.00 | $13.00 | $12.52 | $12.80 | $12.41 | 6,202 |
2021-02-10 | $12.89 | $13.01 | $12.65 | $12.96 | $12.57 | 10,172 |
2021-02-09 | $12.66 | $12.80 | $12.50 | $12.62 | $12.24 | 21,136 |
2021-02-08 | $12.36 | $12.80 | $12.36 | $12.79 | $12.40 | 45,177 |
2021-02-05 | $12.16 | $12.27 | $12.11 | $12.14 | $11.77 | 9,888 |
2021-02-04 | $11.95 | $12.09 | $11.93 | $12.08 | $11.71 | 17,463 |
2021-02-03 | $11.75 | $12.02 | $11.71 | $12.00 | $11.64 | 5,645 |
2021-02-02 | $11.63 | $11.63 | $11.38 | $11.38 | $11.03 | 6,542 |
2021-02-01 | $11.35 | $11.39 | $11.10 | $11.32 | $10.98 | 10,097 |
2021-01-29 | $11.36 | $11.56 | $11.04 | $11.04 | $10.70 | 8,441 |
2021-01-28 | $11.55 | $11.55 | $11.30 | $11.46 | $11.11 | 8,302 |
2021-01-27 | $11.17 | $11.74 | $11.17 | $11.40 | $11.05 | 17,577 |
2021-01-26 | $11.81 | $11.96 | $11.36 | $11.36 | $11.01 | 18,247 |
2021-01-25 | $11.65 | $11.75 | $11.37 | $11.75 | $11.39 | 10,918 |
2021-01-22 | $11.30 | $11.69 | $11.20 | $11.68 | $11.33 | 12,273 |
2021-01-21 | $12.00 | $12.01 | $11.42 | $11.59 | $11.24 | 12,136 |
2021-01-20 | $12.19 | $12.19 | $11.89 | $12.00 | $11.64 | 11,311 |
2021-01-19 | $12.14 | $12.22 | $11.99 | $12.11 | $11.74 | 17,656 |
2021-01-15 | $12.16 | $12.16 | $11.90 | $11.97 | $11.61 | 15,427 |
2021-01-14 | $12.02 | $12.38 | $12.02 | $12.32 | $11.95 | 16,378 |
2021-01-13 | $12.17 | $12.17 | $11.84 | $11.89 | $11.53 | 22,417 |
2021-01-12 | $11.72 | $12.17 | $11.72 | $12.16 | $11.79 | 34,168 |
2021-01-11 | $11.10 | $11.55 | $11.10 | $11.55 | $11.20 | 10,627 |
2021-01-08 | $11.58 | $11.58 | $11.26 | $11.32 | $10.98 | 33,735 |
2021-01-07 | $11.36 | $11.64 | $11.36 | $11.48 | $11.13 | 7,114 |
2021-01-06 | $11.09 | $11.34 | $10.97 | $11.31 | $10.97 | 8,055 |
2021-01-05 | $10.38 | $11.21 | $10.38 | $10.92 | $10.59 | 22,950 |
2021-01-04 | $10.24 | $10.43 | $10.21 | $10.29 | $9.98 | 5,146 |
2020-12-31 | $10.24 | $10.28 | $10.14 | $10.14 | $9.83 | 45,199 |
2020-12-30 | $9.94 | $10.27 | $9.94 | $10.26 | $9.95 | 14,303 |
2020-12-29 | $10.06 | $10.10 | $9.88 | $9.94 | $9.64 | 41,005 |
2020-12-28 | $10.25 | $10.25 | $9.98 | $9.98 | $9.68 | 16,261 |
2020-12-24 | $10.41 | $10.41 | $10.07 | $10.19 | $9.88 | 14,028 |
2020-12-23 | $9.95 | $10.40 | $9.95 | $10.35 | $10.04 | 9,450 |
2020-12-22 | $9.99 | $10.01 | $9.83 | $9.84 | $9.54 | 6,400 |
2020-12-21 | $9.76 | $10.11 | $9.76 | $10.03 | $9.73 | 19,612 |
2020-12-18 | $10.51 | $10.54 | $10.31 | $10.37 | $9.89 | 15,147 |
2020-12-17 | $10.59 | $10.59 | $10.43 | $10.54 | $10.06 | 14,295 |
2020-12-16 | $10.71 | $10.71 | $10.46 | $10.49 | $10.01 | 18,123 |
2020-12-15 | $10.52 | $10.63 | $10.40 | $10.63 | $10.14 | 7,495 |
2020-12-14 | $11.01 | $11.01 | $10.41 | $10.43 | $9.95 | 11,808 |
2020-12-11 | $10.94 | $10.94 | $10.65 | $10.78 | $10.29 | 15,829 |
2020-12-10 | $10.47 | $11.05 | $10.47 | $10.98 | $10.48 | 13,819 |
2020-12-09 | $10.58 | $10.67 | $10.32 | $10.44 | $9.96 | 13,527 |
2020-12-08 | $10.24 | $10.50 | $10.24 | $10.37 | $9.90 | 5,551 |
2020-12-07 | $10.46 | $10.48 | $10.24 | $10.28 | $9.81 | 21,395 |
2020-12-04 | $10.00 | $10.59 | $10.00 | $10.59 | $10.10 | 27,835 |
2020-12-03 | $9.74 | $9.95 | $9.74 | $9.83 | $9.38 | 17,294 |
2020-12-02 | $9.43 | $9.98 | $9.38 | $9.73 | $9.28 | 18,527 |
2020-12-01 | $9.77 | $9.87 | $9.49 | $9.49 | $9.06 | 6,145 |
2020-11-30 | $10.10 | $10.10 | $9.51 | $9.52 | $9.08 | 22,833 |
2020-11-27 | $10.30 | $10.37 | $10.14 | $10.20 | $9.73 | 4,147 |
2020-11-25 | $10.45 | $10.49 | $10.23 | $10.35 | $9.88 | 44,296 |
2020-11-24 | $10.28 | $10.56 | $10.28 | $10.53 | $10.04 | 65,137 |
2020-11-23 | $9.35 | $10.00 | $9.35 | $9.99 | $9.53 | 14,779 |
2020-11-20 | $9.30 | $9.33 | $9.17 | $9.22 | $8.79 | 15,467 |
2020-11-19 | $9.06 | $9.33 | $9.00 | $9.33 | $8.90 | 8,791 |
2020-11-18 | $9.43 | $9.56 | $9.11 | $9.12 | $8.70 | 26,550 |
2020-11-17 | $9.03 | $9.32 | $8.93 | $9.32 | $8.89 | 11,306 |
2020-11-16 | $9.07 | $9.20 | $8.88 | $9.18 | $8.76 | 21,633 |
2020-11-13 | $8.46 | $8.75 | $8.46 | $8.71 | $8.31 | 26,739 |
2020-11-12 | $8.47 | $8.54 | $8.16 | $8.22 | $7.84 | 145,186 |
2020-11-11 | $8.71 | $8.73 | $8.55 | $8.59 | $8.20 | 7,077 |
2020-11-10 | $8.43 | $8.63 | $8.36 | $8.63 | $8.23 | 23,112 |
2020-11-09 | $7.90 | $8.47 | $7.90 | $8.33 | $7.95 | 17,845 |
2020-11-06 | $7.39 | $7.44 | $7.17 | $7.19 | $6.86 | 18,929 |
2020-11-05 | $7.43 | $7.51 | $7.40 | $7.40 | $7.06 | 2,045 |
2020-11-04 | $7.48 | $7.48 | $7.35 | $7.42 | $7.08 | 2,238 |
2020-11-03 | $7.72 | $7.72 | $7.45 | $7.47 | $7.13 | 19,286 |
2020-11-02 | $7.37 | $7.60 | $7.21 | $7.56 | $7.21 | 13,295 |
2020-10-30 | $7.27 | $7.27 | $7.14 | $7.27 | $6.94 | 2,115 |
2020-10-29 | $7.05 | $7.33 | $6.92 | $7.32 | $6.98 | 8,843 |
2020-10-28 | $7.32 | $7.32 | $7.14 | $7.14 | $6.81 | 5,858 |
2020-10-27 | $7.67 | $7.67 | $7.57 | $7.59 | $7.24 | 49,981 |
2020-10-26 | $7.97 | $7.97 | $7.65 | $7.67 | $7.32 | 11,873 |
2020-10-23 | $8.14 | $8.22 | $8.02 | $8.11 | $7.74 | 9,514 |
2020-10-22 | $7.69 | $8.07 | $7.69 | $8.07 | $7.70 | 20,754 |
2020-10-21 | $7.86 | $7.91 | $7.68 | $7.68 | $7.33 | 17,863 |
2020-10-20 | $7.73 | $7.90 | $7.70 | $7.86 | $7.50 | 112,286 |
2020-10-19 | $7.95 | $7.95 | $7.70 | $7.70 | $7.35 | 11,516 |
2020-10-16 | $8.00 | $8.00 | $7.88 | $7.88 | $7.51 | 11,976 |
2020-10-15 | $7.83 | $8.11 | $7.77 | $8.11 | $7.74 | 7,542 |
2020-10-14 | $7.93 | $8.22 | $7.93 | $7.96 | $7.60 | 9,497 |
2020-10-13 | $8.04 | $8.09 | $7.88 | $7.88 | $7.52 | 4,763 |
2020-10-12 | $8.03 | $8.07 | $7.91 | $8.06 | $7.69 | 5,766 |
2020-10-09 | $8.20 | $8.20 | $8.00 | $8.04 | $7.67 | 11,447 |
2020-10-08 | $7.87 | $8.14 | $7.86 | $8.14 | $7.77 | 11,461 |
2020-10-07 | $7.65 | $7.82 | $7.65 | $7.82 | $7.46 | 6,342 |
2020-10-06 | $7.98 | $7.98 | $7.58 | $7.59 | $7.24 | 19,617 |
2020-10-05 | $7.61 | $7.77 | $7.55 | $7.77 | $7.41 | 11,017 |
2020-10-02 | $7.05 | $7.44 | $7.05 | $7.41 | $7.07 | 3,744 |
2020-10-01 | $7.43 | $7.44 | $7.25 | $7.26 | $6.93 | 17,290 |
2020-09-30 | $7.65 | $7.69 | $7.53 | $7.53 | $7.18 | 8,795 |
2020-09-29 | $7.78 | $7.78 | $7.48 | $7.60 | $7.25 | 3,868 |
2020-09-28 | $7.78 | $7.84 | $7.71 | $7.83 | $7.47 | 2,595 |
2020-09-25 | $7.63 | $7.69 | $7.52 | $7.62 | $7.27 | 5,920 |
2020-09-24 | $7.63 | $7.84 | $7.47 | $7.70 | $7.35 | 13,044 |
2020-09-23 | $8.06 | $8.06 | $7.62 | $7.63 | $7.28 | 16,781 |
2020-09-22 | $8.07 | $8.24 | $8.02 | $8.04 | $7.67 | 9,676 |
2020-09-21 | $8.19 | $8.19 | $7.95 | $8.07 | $7.70 | 18,455 |
2020-09-18 | $8.51 | $8.55 | $8.45 | $8.55 | $8.04 | 4,121 |
2020-09-17 | $8.35 | $8.54 | $8.31 | $8.52 | $8.01 | 6,452 |
2020-09-16 | $8.28 | $8.67 | $8.20 | $8.54 | $8.03 | 14,554 |
2020-09-15 | $8.31 | $8.31 | $8.13 | $8.14 | $7.65 | 37,468 |
2020-09-14 | $8.03 | $8.25 | $8.03 | $8.19 | $7.70 | 4,407 |
2020-09-11 | $8.02 | $8.04 | $7.91 | $8.01 | $7.53 | 17,375 |
2020-09-10 | $8.50 | $8.50 | $7.97 | $7.97 | $7.49 | 10,056 |
2020-09-09 | $8.41 | $8.52 | $8.38 | $8.46 | $7.95 | 10,164 |
2020-09-08 | $8.68 | $8.68 | $8.35 | $8.35 | $7.85 | 6,571 |
2020-09-04 | $8.98 | $9.02 | $8.75 | $8.88 | $8.35 | 16,422 |
2020-09-03 | $8.92 | $9.11 | $8.86 | $8.88 | $8.35 | 16,719 |
2020-09-02 | $9.21 | $9.21 | $8.97 | $8.97 | $8.43 | 19,820 |
2020-09-01 | $9.27 | $9.32 | $9.18 | $9.22 | $8.67 | 14,611 |
2020-08-31 | $9.66 | $9.66 | $9.31 | $9.32 | $8.76 | 22,494 |
2020-08-28 | $9.50 | $9.64 | $9.45 | $9.62 | $9.04 | 9,826 |
2020-08-27 | $9.41 | $9.48 | $9.33 | $9.48 | $8.91 | 11,585 |
2020-08-26 | $9.62 | $9.62 | $9.36 | $9.36 | $8.80 | 10,929 |
2020-08-25 | $9.77 | $9.77 | $9.56 | $9.69 | $9.11 | 4,530 |
2020-08-24 | $9.37 | $9.70 | $9.32 | $9.62 | $9.04 | 12,544 |
2020-08-21 | $9.35 | $9.37 | $9.27 | $9.30 | $8.74 | 8,237 |
2020-08-20 | $9.58 | $9.63 | $9.46 | $9.46 | $8.89 | 5,272 |
2020-08-19 | $9.82 | $9.92 | $9.77 | $9.78 | $9.20 | 8,967 |
2020-08-18 | $10.00 | $10.00 | $9.86 | $9.86 | $9.27 | 96,316 |
2020-08-17 | $10.21 | $10.21 | $9.96 | $10.07 | $9.47 | 50,077 |
2020-08-14 | $9.86 | $10.19 | $9.84 | $10.19 | $9.58 | 9,250 |
2020-08-13 | $10.14 | $10.14 | $9.90 | $9.90 | $9.31 | 149,648 |
2020-08-12 | $10.19 | $10.20 | $10.05 | $10.14 | $9.53 | 17,801 |
2020-08-11 | $10.38 | $10.49 | $9.94 | $9.96 | $9.36 | 15,534 |
2020-08-10 | $9.87 | $10.19 | $9.87 | $10.18 | $9.57 | 40,056 |
2020-08-07 | $9.50 | $9.78 | $9.44 | $9.77 | $9.18 | 127,952 |
2020-08-06 | $9.66 | $9.66 | $9.56 | $9.56 | $8.99 | 15,565 |
2020-08-05 | $9.66 | $9.76 | $9.64 | $9.73 | $9.15 | 4,149 |
2020-08-04 | $9.24 | $9.58 | $9.20 | $9.52 | $8.95 | 26,423 |
2020-08-03 | $9.30 | $9.42 | $9.19 | $9.33 | $8.77 | 24,430 |
2020-07-31 | $9.19 | $9.26 | $9.10 | $9.26 | $8.71 | 100,724 |
2020-07-30 | $9.31 | $9.31 | $9.03 | $9.22 | $8.67 | 15,791 |
2020-07-29 | $9.27 | $9.56 | $9.26 | $9.56 | $8.99 | 14,544 |
2020-07-28 | $9.43 | $9.48 | $9.23 | $9.24 | $8.69 | 15,052 |
2020-07-27 | $9.58 | $9.59 | $9.36 | $9.39 | $8.83 | 21,869 |
2020-07-24 | $9.76 | $9.76 | $9.59 | $9.59 | $9.02 | 11,092 |
2020-07-23 | $9.52 | $9.70 | $9.52 | $9.66 | $9.08 | 5,611 |
2020-07-22 | $9.51 | $9.65 | $9.40 | $9.64 | $9.06 | 5,307 |
2020-07-21 | $9.65 | $9.79 | $9.65 | $9.73 | $9.15 | 24,826 |
2020-07-20 | $9.19 | $9.32 | $9.07 | $9.07 | $8.53 | 3,981 |
2020-07-17 | $9.39 | $9.50 | $9.18 | $9.19 | $8.64 | 11,648 |
2020-07-16 | $9.30 | $9.57 | $9.20 | $9.39 | $8.83 | 34,518 |
2020-07-15 | $9.33 | $9.44 | $9.19 | $9.43 | $8.87 | 69,679 |
2020-07-14 | $8.67 | $9.10 | $8.67 | $9.10 | $8.55 | 113,655 |
2020-07-13 | $9.05 | $9.07 | $8.75 | $8.75 | $8.23 | 56,700 |
2020-07-10 | $8.61 | $8.98 | $8.59 | $8.98 | $8.44 | 60,047 |
2020-07-09 | $9.12 | $9.12 | $8.66 | $8.67 | $8.15 | 14,109 |
2020-07-08 | $9.14 | $9.26 | $9.02 | $9.14 | $8.59 | 23,100 |
2020-07-07 | $9.37 | $9.37 | $9.12 | $9.13 | $8.58 | 16,178 |
2020-07-06 | $9.72 | $9.72 | $9.36 | $9.52 | $8.95 | 61,000 |
2020-07-02 | $9.40 | $9.58 | $9.37 | $9.46 | $8.89 | 29,498 |
2020-07-01 | $9.59 | $9.66 | $9.22 | $9.22 | $8.67 | 110,864 |
2020-06-30 | $9.17 | $9.49 | $9.06 | $9.48 | $8.91 | 19,269 |
2020-06-29 | $9.09 | $9.30 | $9.04 | $9.24 | $8.69 | 1,172,415 |
2020-06-26 | $9.17 | $9.19 | $8.95 | $9.01 | $8.47 | 40,187 |
2020-06-25 | $9.16 | $9.59 | $9.13 | $9.52 | $8.95 | 27,353 |
2020-06-24 | $9.94 | $9.94 | $9.32 | $9.34 | $8.78 | 88,472 |
2020-06-23 | $10.26 | $10.26 | $10.09 | $10.09 | $9.49 | 154,977 |
2020-06-22 | $10.15 | $10.26 | $10.00 | $10.13 | $9.52 | 1,210,575 |
2020-06-19 | $10.82 | $10.82 | $10.32 | $10.32 | $9.62 | 8,476 |
2020-06-18 | $10.27 | $10.58 | $10.27 | $10.51 | $9.79 | 19,301 |
2020-06-17 | $10.63 | $10.68 | $10.38 | $10.38 | $9.67 | 6,077 |
2020-06-16 | $11.19 | $11.21 | $10.64 | $10.94 | $10.19 | 9,678 |
2020-06-15 | $9.94 | $10.65 | $9.83 | $10.59 | $9.87 | 6,930 |
2020-06-12 | $10.62 | $10.71 | $10.14 | $10.44 | $9.73 | 8,497 |
2020-06-11 | $10.35 | $10.65 | $10.00 | $10.00 | $9.32 | 25,102 |
2020-06-10 | $11.76 | $11.76 | $11.15 | $11.16 | $10.40 | 22,469 |
2020-06-09 | $12.33 | $12.33 | $11.69 | $11.98 | $11.16 | 20,537 |
2020-06-08 | $12.41 | $12.77 | $11.99 | $12.77 | $11.90 | 131,814 |
2020-06-05 | $11.40 | $11.84 | $11.36 | $11.81 | $11.01 | 35,880 |
2020-06-04 | $10.37 | $10.59 | $10.28 | $10.52 | $9.80 | 8,161 |
2020-06-03 | $10.37 | $10.43 | $10.23 | $10.42 | $9.71 | 11,232 |
2020-06-02 | $9.93 | $10.15 | $9.93 | $10.15 | $9.46 | 7,331 |
2020-06-01 | $9.54 | $9.81 | $9.44 | $9.80 | $9.13 | 9,727 |
2020-05-29 | $9.68 | $9.72 | $9.44 | $9.54 | $8.89 | 17,186 |
2020-05-28 | $10.20 | $10.20 | $9.68 | $9.71 | $9.05 | 23,256 |
2020-05-27 | $10.13 | $10.17 | $9.79 | $10.15 | $9.46 | 26,573 |
2020-05-26 | $10.05 | $10.21 | $9.95 | $10.09 | $9.40 | 24,980 |
2020-05-22 | $9.50 | $9.72 | $9.48 | $9.72 | $9.06 | 1,539 |
2020-05-21 | $9.86 | $9.88 | $9.66 | $9.71 | $9.05 | 7,639 |
2020-05-20 | $9.67 | $9.88 | $9.67 | $9.78 | $9.11 | 16,588 |
2020-05-19 | $9.78 | $9.78 | $9.48 | $9.48 | $8.83 | 11,305 |
2020-05-18 | $9.46 | $9.73 | $9.45 | $9.72 | $9.06 | 21,287 |
2020-05-15 | $8.70 | $8.98 | $8.70 | $8.81 | $8.21 | 14,627 |
2020-05-14 | $8.64 | $8.75 | $8.40 | $8.71 | $8.12 | 10,499 |
2020-05-13 | $9.59 | $9.59 | $8.79 | $8.94 | $8.33 | 31,792 |
2020-05-12 | $9.83 | $9.86 | $9.59 | $9.59 | $8.94 | 4,589 |
2020-05-11 | $9.84 | $9.94 | $9.65 | $9.65 | $8.99 | 22,307 |
2020-05-08 | $9.54 | $9.92 | $9.54 | $9.92 | $9.24 | 78,784 |
2020-05-07 | $9.44 | $9.60 | $9.25 | $9.32 | $8.69 | 7,555 |
2020-05-06 | $9.66 | $9.68 | $9.22 | $9.22 | $8.59 | 14,753 |
2020-05-05 | $10.15 | $10.25 | $9.50 | $9.54 | $8.89 | 19,415 |
2020-05-04 | $9.21 | $9.71 | $9.12 | $9.71 | $9.05 | 14,701 |
2020-05-01 | $9.81 | $9.88 | $9.18 | $9.30 | $8.67 | 34,056 |
2020-04-30 | $10.07 | $10.31 | $9.87 | $10.11 | $9.42 | 29,377 |
2020-04-29 | $9.16 | $9.98 | $9.16 | $9.95 | $9.27 | 22,295 |
2020-04-28 | $9.03 | $9.09 | $8.81 | $8.93 | $8.32 | 17,106 |
2020-04-27 | $8.55 | $9.00 | $8.26 | $8.91 | $8.30 | 36,971 |
2020-04-24 | $8.74 | $8.83 | $8.40 | $8.65 | $8.06 | 17,050 |
2020-04-23 | $8.74 | $8.93 | $8.50 | $8.58 | $8.00 | 22,332 |
2020-04-22 | $8.61 | $8.67 | $8.38 | $8.46 | $7.88 | 20,566 |
2020-04-21 | $8.11 | $8.37 | $8.08 | $8.29 | $7.73 | 60,429 |
2020-04-20 | $7.57 | $8.38 | $7.50 | $8.25 | $7.69 | 41,252 |
2020-04-17 | $7.37 | $8.01 | $7.37 | $8.01 | $7.46 | 34,440 |
2020-04-16 | $7.65 | $7.65 | $7.25 | $7.29 | $6.79 | 20,830 |
2020-04-15 | $7.45 | $7.63 | $7.20 | $7.60 | $7.08 | 26,936 |
2020-04-14 | $7.83 | $7.91 | $7.64 | $7.79 | $7.26 | 34,078 |
2020-04-13 | $7.98 | $8.04 | $7.66 | $7.84 | $7.31 | 58,862 |
2020-04-09 | $7.97 | $8.37 | $7.35 | $7.67 | $7.15 | 88,186 |
2020-04-08 | $7.18 | $7.67 | $7.18 | $7.65 | $7.13 | 36,275 |
2020-04-07 | $7.02 | $7.33 | $7.02 | $7.03 | $6.55 | 32,320 |
2020-04-06 | $6.58 | $6.80 | $6.41 | $6.79 | $6.33 | 29,238 |
2020-04-03 | $6.34 | $6.48 | $6.14 | $6.44 | $6.00 | 15,220 |
2020-04-02 | $5.88 | $6.31 | $5.80 | $6.13 | $5.71 | 23,978 |
2020-04-01 | $5.79 | $5.80 | $5.64 | $5.66 | $5.27 | 35,358 |
2020-03-31 | $6.09 | $6.13 | $5.88 | $5.99 | $5.58 | 21,390 |
2020-03-30 | $5.71 | $5.91 | $5.49 | $5.88 | $5.48 | 18,993 |
2020-03-27 | $6.07 | $6.07 | $5.80 | $5.80 | $5.40 | 32,079 |
2020-03-26 | $6.28 | $6.57 | $6.04 | $6.19 | $5.77 | 20,520 |
2020-03-25 | $6.06 | $6.45 | $5.73 | $6.15 | $5.73 | 22,820 |
2020-03-24 | $5.84 | $6.02 | $5.62 | $5.99 | $5.58 | 20,431 |
2020-03-23 | $5.94 | $5.96 | $5.44 | $5.44 | $5.07 | 5,425 |
2020-03-20 | $6.29 | $6.36 | $5.91 | $6.00 | $5.55 | 370,251 |
2020-03-19 | $5.86 | $6.10 | $5.65 | $6.10 | $5.64 | 48,672 |
2020-03-18 | $5.82 | $5.99 | $5.47 | $5.75 | $5.32 | 31,516 |
2020-03-17 | $6.39 | $6.51 | $6.17 | $6.31 | $5.83 | 20,036 |
2020-03-16 | $6.20 | $7.08 | $6.20 | $6.27 | $5.80 | 29,326 |
2020-03-13 | $6.13 | $6.76 | $5.85 | $6.74 | $6.23 | 25,437 |
2020-03-12 | $6.08 | $6.12 | $5.81 | $5.93 | $5.48 | 14,609 |
2020-03-11 | $6.78 | $6.92 | $6.30 | $6.41 | $5.93 | 38,524 |
2020-03-10 | $7.29 | $7.31 | $6.39 | $7.05 | $6.52 | 36,672 |
2020-03-09 | $8.05 | $8.05 | $6.68 | $6.76 | $6.25 | 154,559 |
2020-03-06 | $9.38 | $9.45 | $8.84 | $8.94 | $8.26 | 351,875 |
2020-03-05 | $9.93 | $9.97 | $9.66 | $9.77 | $9.03 | 20,636 |
2020-03-04 | $10.47 | $10.47 | $10.01 | $10.22 | $9.45 | 16,645 |
2020-03-03 | $10.66 | $10.66 | $10.11 | $10.22 | $9.45 | 11,871 |
2020-03-02 | $10.86 | $10.86 | $10.24 | $10.57 | $9.77 | 45,053 |
2020-02-28 | $9.81 | $10.61 | $9.75 | $10.61 | $9.81 | 41,663 |
2020-02-27 | $10.45 | $10.58 | $9.91 | $10.18 | $9.41 | 30,152 |
2020-02-26 | $11.57 | $11.62 | $10.93 | $10.95 | $10.12 | 38,503 |
2020-02-25 | $12.10 | $12.10 | $11.36 | $11.55 | $10.68 | 36,961 |
2020-02-24 | $12.45 | $12.45 | $12.19 | $12.21 | $11.29 | 21,007 |
2020-02-21 | $13.15 | $13.23 | $12.93 | $13.02 | $12.04 | 32,387 |
2020-02-20 | $13.34 | $13.54 | $13.31 | $13.32 | $12.31 | 7,181 |
2020-02-19 | $13.07 | $13.36 | $13.07 | $13.31 | $12.30 | 14,227 |
2020-02-18 | $13.00 | $13.03 | $12.84 | $12.97 | $11.99 | 13,815 |
2020-02-14 | $13.28 | $13.28 | $12.99 | $13.08 | $12.09 | 4,594 |
2020-02-13 | $13.21 | $13.41 | $13.14 | $13.18 | $12.18 | 4,556 |
2020-02-12 | $13.33 | $13.58 | $13.18 | $13.31 | $12.30 | 24,396 |
2020-02-11 | $13.19 | $13.23 | $13.07 | $13.07 | $12.08 | 6,454 |
2020-02-10 | $13.28 | $13.28 | $12.97 | $13.01 | $12.03 | 13,213 |
2020-02-07 | $13.47 | $13.47 | $13.25 | $13.37 | $12.36 | 37,983 |
2020-02-06 | $13.57 | $13.73 | $13.57 | $13.58 | $12.55 | 5,630 |
2020-02-05 | $13.37 | $13.85 | $13.37 | $13.83 | $12.79 | 37,931 |
2020-02-04 | $13.33 | $13.35 | $13.10 | $13.11 | $12.12 | 9,682 |
2020-02-03 | $13.33 | $13.36 | $13.07 | $13.08 | $12.09 | 9,705 |
2020-01-31 | $13.43 | $13.45 | $13.17 | $13.31 | $12.30 | 30,786 |
2020-01-30 | $13.41 | $13.61 | $13.31 | $13.61 | $12.58 | 21,626 |
2020-01-29 | $13.98 | $13.98 | $13.60 | $13.60 | $12.57 | 15,829 |
2020-01-28 | $13.75 | $13.90 | $13.68 | $13.85 | $12.80 | 13,981 |
2020-01-27 | $13.91 | $13.91 | $13.60 | $13.63 | $12.60 | 15,356 |
2020-01-24 | $14.20 | $14.25 | $13.94 | $14.19 | $13.12 | 8,787 |
2020-01-23 | $14.48 | $14.54 | $14.30 | $14.48 | $13.39 | 9,353 |
2020-01-22 | $14.98 | $14.98 | $14.64 | $14.68 | $13.57 | 11,669 |
2020-01-21 | $15.46 | $15.46 | $14.99 | $14.99 | $13.86 | 5,998 |
2020-01-17 | $15.89 | $15.89 | $15.54 | $15.56 | $14.38 | 14,245 |
2020-01-16 | $15.92 | $16.13 | $15.83 | $15.83 | $14.63 | 15,710 |
2020-01-15 | $15.88 | $15.92 | $15.78 | $15.87 | $14.67 | 5,279 |
2020-01-14 | $15.97 | $16.17 | $15.90 | $16.07 | $14.86 | 16,438 |
2020-01-13 | $15.92 | $16.09 | $15.89 | $15.97 | $14.76 | 5,619 |
2020-01-10 | $16.32 | $16.32 | $16.16 | $16.20 | $14.98 | 5,689 |
2020-01-09 | $16.33 | $16.38 | $15.93 | $16.36 | $15.12 | 14,166 |
2020-01-08 | $16.98 | $17.02 | $16.21 | $16.33 | $15.10 | 10,109 |
2020-01-07 | $17.00 | $17.03 | $16.80 | $17.03 | $15.74 | 19,285 |
2020-01-06 | $17.02 | $17.06 | $16.87 | $17.01 | $15.73 | 12,755 |
2020-01-03 | $17.06 | $17.13 | $16.78 | $16.86 | $15.59 | 21,381 |
2020-01-02 | $16.89 | $16.95 | $16.57 | $16.69 | $15.43 | 10,485 |
2019-12-31 | $16.44 | $16.89 | $16.34 | $16.79 | $15.52 | 13,029 |
2019-12-30 | $16.60 | $16.75 | $16.49 | $16.53 | $15.28 | 10,607 |
2019-12-27 | $16.88 | $16.88 | $16.48 | $16.51 | $15.26 | 9,898 |
2019-12-26 | $16.98 | $16.98 | $16.80 | $16.82 | $15.55 | 7,086 |
2019-12-24 | $16.85 | $16.90 | $16.77 | $16.78 | $15.51 | 17,921 |
2019-12-23 | $16.48 | $16.84 | $16.48 | $16.82 | $15.55 | 10,079 |
2019-12-20 | $16.67 | $16.69 | $16.51 | $16.61 | $15.26 | 21,175 |
2019-12-19 | $16.38 | $16.72 | $16.38 | $16.63 | $15.28 | 15,991 |
2019-12-18 | $16.17 | $16.47 | $16.17 | $16.38 | $15.05 | 40,647 |
2019-12-17 | $15.91 | $16.25 | $15.91 | $16.24 | $14.92 | 27,818 |
2019-12-16 | $15.43 | $16.02 | $15.43 | $15.86 | $14.57 | 30,261 |
2019-12-13 | $15.76 | $15.96 | $15.38 | $15.41 | $14.16 | 11,145 |
2019-12-12 | $15.17 | $15.76 | $15.17 | $15.70 | $14.43 | 23,375 |
2019-12-11 | $15.30 | $15.35 | $15.16 | $15.16 | $13.93 | 6,744 |
2019-12-10 | $15.22 | $15.39 | $15.18 | $15.27 | $14.03 | 49,494 |
2019-12-09 | $14.97 | $15.31 | $14.97 | $15.19 | $13.96 | 12,753 |
2019-12-06 | $14.85 | $15.20 | $14.85 | $15.15 | $13.92 | 24,138 |
2019-12-05 | $14.90 | $14.97 | $14.63 | $14.67 | $13.48 | 30,761 |
2019-12-04 | $14.55 | $14.91 | $14.55 | $14.83 | $13.63 | 7,089 |
2019-12-03 | $14.45 | $14.56 | $14.30 | $14.39 | $13.22 | 9,575 |
2019-12-02 | $14.67 | $14.67 | $14.56 | $14.59 | $13.41 | 25,964 |
2019-11-29 | $14.74 | $14.74 | $14.50 | $14.50 | $13.32 | 2,035 |
2019-11-27 | $14.76 | $14.86 | $14.68 | $14.84 | $13.64 | 7,115 |
2019-11-26 | $15.08 | $15.08 | $14.74 | $14.77 | $13.57 | 10,993 |
2019-11-25 | $14.88 | $15.08 | $14.88 | $15.04 | $13.82 | 14,419 |
2019-11-22 | $15.02 | $15.05 | $14.85 | $14.94 | $13.73 | 11,984 |
2019-11-21 | $14.80 | $15.01 | $14.73 | $14.97 | $13.76 | 22,079 |
2019-11-20 | $14.70 | $14.92 | $14.50 | $14.74 | $13.55 | 15,844 |
2019-11-19 | $15.10 | $15.10 | $14.73 | $14.73 | $13.54 | 26,975 |
2019-11-18 | $15.48 | $15.48 | $15.08 | $15.19 | $13.96 | 46,531 |
2019-11-15 | $15.46 | $15.66 | $15.46 | $15.57 | $14.31 | 17,419 |
2019-11-14 | $15.52 | $15.65 | $15.38 | $15.44 | $14.19 | 18,385 |
2019-11-13 | $15.59 | $15.63 | $15.42 | $15.49 | $14.23 | 23,190 |
2019-11-12 | $15.74 | $15.91 | $15.63 | $15.73 | $14.46 | 34,745 |
2019-11-11 | $15.75 | $15.86 | $15.68 | $15.71 | $14.44 | 6,944 |
2019-11-08 | $15.82 | $15.97 | $15.71 | $15.97 | $14.68 | 5,528 |
2019-11-07 | $15.82 | $15.93 | $15.75 | $15.92 | $14.63 | 56,342 |
2019-11-06 | $15.85 | $15.85 | $15.47 | $15.49 | $14.23 | 21,064 |
2019-11-05 | $15.79 | $16.12 | $15.79 | $15.85 | $14.57 | 20,176 |
2019-11-04 | $15.34 | $15.76 | $15.34 | $15.67 | $14.40 | 8,945 |
2019-11-01 | $14.79 | $15.15 | $14.79 | $15.10 | $13.88 | 5,788 |
2019-10-31 | $14.68 | $14.68 | $14.38 | $14.61 | $13.43 | 6,865 |
2019-10-30 | $15.26 | $15.27 | $14.70 | $14.70 | $13.51 | 5,567 |
2019-10-29 | $14.83 | $15.35 | $14.82 | $15.23 | $14.00 | 3,836 |
2019-10-28 | $15.18 | $15.19 | $14.93 | $14.93 | $13.72 | 6,907 |
2019-10-25 | $14.73 | $15.02 | $14.73 | $15.00 | $13.78 | 3,501 |
2019-10-24 | $14.94 | $14.94 | $14.65 | $14.76 | $13.56 | 2,057 |
2019-10-23 | $14.48 | $14.85 | $14.48 | $14.81 | $13.61 | 7,013 |
2019-10-22 | $14.34 | $14.75 | $14.31 | $14.56 | $13.38 | 5,460 |
2019-10-21 | $14.08 | $14.32 | $14.07 | $14.31 | $13.15 | 8,297 |
2019-10-18 | $14.36 | $14.36 | $14.11 | $14.11 | $12.97 | 1,253 |
2019-10-17 | $14.27 | $14.46 | $14.27 | $14.39 | $13.22 | 7,767 |
2019-10-16 | $14.42 | $14.57 | $14.31 | $14.32 | $13.16 | 3,497 |
2019-10-15 | $14.26 | $14.66 | $14.26 | $14.50 | $13.32 | 5,176 |
2019-10-14 | $14.28 | $14.38 | $14.20 | $14.35 | $13.19 | 6,995 |
2019-10-11 | $14.54 | $14.66 | $14.50 | $14.51 | $13.33 | 12,602 |
2019-10-10 | $14.24 | $14.24 | $14.15 | $14.24 | $13.09 | 6,851 |
2019-10-09 | $14.15 | $14.26 | $14.10 | $14.10 | $12.96 | 5,000 |
2019-10-08 | $14.10 | $14.24 | $14.04 | $14.04 | $12.90 | 4,753 |
2019-10-07 | $14.48 | $14.51 | $14.31 | $14.31 | $13.15 | 6,438 |
2019-10-04 | $14.38 | $14.51 | $14.32 | $14.46 | $13.29 | 5,874 |
2019-10-03 | $14.13 | $14.54 | $14.09 | $14.49 | $13.32 | 8,452 |
2019-10-02 | $14.69 | $14.69 | $14.30 | $14.30 | $13.14 | 4,600 |
2019-10-01 | $15.27 | $15.27 | $14.67 | $14.67 | $13.48 | 22,359 |
2019-09-30 | $15.11 | $15.14 | $15.01 | $15.14 | $13.91 | 3,975 |
2019-09-27 | $15.14 | $15.37 | $15.14 | $15.19 | $13.96 | 3,895 |
2019-09-26 | $15.38 | $15.38 | $15.11 | $15.23 | $14.00 | 3,512 |
2019-09-25 | $15.37 | $15.53 | $15.25 | $15.49 | $14.23 | 7,873 |
2019-09-24 | $15.69 | $15.74 | $15.40 | $15.41 | $14.16 | 6,358 |
2019-09-23 | $15.69 | $15.87 | $15.68 | $15.85 | $14.57 | 10,240 |
2019-09-20 | $15.84 | $15.90 | $15.81 | $15.86 | $14.51 | 5,000 |
2019-09-19 | $16.12 | $16.15 | $15.75 | $15.79 | $14.45 | 20,719 |
2019-09-18 | $15.94 | $16.09 | $15.92 | $16.01 | $14.65 | 18,343 |
2019-09-17 | $16.50 | $16.65 | $16.10 | $16.19 | $14.82 | 11,302 |
2019-09-16 | $17.03 | $17.03 | $16.38 | $16.84 | $15.41 | 84,467 |
2019-09-13 | $15.77 | $15.78 | $15.41 | $15.69 | $14.36 | 4,643 |
2019-09-12 | $15.50 | $15.50 | $15.29 | $15.47 | $14.16 | 11,092 |
2019-09-11 | $16.00 | $16.00 | $15.50 | $15.73 | $14.39 | 10,357 |
2019-09-10 | $15.82 | $16.04 | $15.56 | $15.59 | $14.27 | 7,646 |
2019-09-09 | $14.89 | $15.51 | $14.89 | $15.50 | $14.18 | 3,686 |
2019-09-06 | $14.70 | $14.76 | $14.46 | $14.75 | $13.50 | 4,110 |
2019-09-05 | $14.39 | $14.90 | $14.39 | $14.73 | $13.48 | 12,485 |
2019-09-04 | $14.29 | $14.40 | $14.21 | $14.28 | $13.07 | 3,610 |
2019-09-03 | $13.80 | $14.08 | $13.80 | $14.06 | $12.87 | 4,341 |
2019-08-30 | $14.24 | $14.36 | $14.05 | $14.10 | $12.90 | 3,552 |
2019-08-29 | $14.02 | $14.34 | $14.02 | $14.34 | $13.12 | 5,339 |
2019-08-28 | $13.73 | $13.93 | $13.64 | $13.89 | $12.71 | 5,573 |
2019-08-27 | $13.76 | $13.82 | $13.46 | $13.58 | $12.43 | 12,972 |
2019-08-26 | $13.92 | $13.92 | $13.72 | $13.78 | $12.61 | 6,547 |
2019-08-23 | $14.07 | $14.23 | $13.66 | $13.66 | $12.50 | 11,646 |
2019-08-22 | $14.59 | $14.63 | $14.42 | $14.42 | $13.20 | 2,190 |
2019-08-21 | $14.74 | $14.74 | $14.59 | $14.60 | $13.36 | 6,448 |
2019-08-20 | $14.57 | $14.61 | $14.49 | $14.58 | $13.34 | 891 |
2019-08-19 | $14.38 | $14.75 | $14.38 | $14.68 | $13.43 | 11,037 |
2019-08-16 | $13.86 | $14.19 | $13.86 | $14.16 | $12.96 | 2,711 |
2019-08-15 | $13.85 | $13.91 | $13.71 | $13.86 | $12.68 | 6,878 |
2019-08-14 | $14.20 | $14.20 | $13.85 | $13.93 | $12.75 | 18,376 |
2019-08-13 | $14.57 | $14.88 | $14.53 | $14.53 | $13.30 | 4,413 |
2019-08-12 | $14.55 | $14.61 | $14.36 | $14.48 | $13.25 | 15,549 |
2019-08-09 | $14.98 | $15.00 | $14.77 | $14.77 | $13.52 | 9,960 |
2019-08-08 | $14.61 | $14.91 | $14.61 | $14.90 | $13.64 | 9,567 |
2019-08-07 | $14.29 | $14.55 | $14.10 | $14.52 | $13.29 | 54,110 |
2019-08-06 | $14.91 | $14.91 | $14.50 | $14.64 | $13.40 | 6,830 |
2019-08-05 | $15.17 | $15.22 | $14.80 | $14.85 | $13.59 | 14,858 |
2019-08-02 | $15.54 | $15.73 | $15.41 | $15.60 | $14.28 | 11,666 |
2019-08-01 | $16.40 | $16.40 | $15.66 | $15.75 | $14.41 | 12,250 |
2019-07-31 | $16.54 | $16.95 | $16.47 | $16.55 | $15.15 | 18,298 |
2019-07-30 | $15.81 | $16.61 | $15.73 | $16.54 | $15.14 | 13,635 |
2019-07-29 | $16.10 | $16.10 | $15.73 | $15.86 | $14.51 | 10,155 |
2019-07-26 | $16.14 | $16.25 | $16.02 | $16.11 | $14.74 | 22,604 |
2019-07-25 | $16.64 | $16.64 | $16.16 | $16.23 | $14.85 | 19,020 |
2019-07-24 | $16.55 | $16.78 | $16.55 | $16.66 | $15.25 | 11,456 |
2019-07-23 | $16.39 | $16.54 | $16.36 | $16.53 | $15.13 | 18,427 |
2019-07-22 | $16.37 | $16.55 | $16.25 | $16.41 | $15.02 | 13,514 |
2019-07-19 | $16.13 | $16.37 | $16.13 | $16.37 | $14.98 | 8,573 |
2019-07-18 | $16.15 | $16.18 | $16.05 | $16.16 | $14.79 | 25,379 |
2019-07-17 | $16.58 | $16.60 | $16.15 | $16.15 | $14.78 | 18,188 |
2019-07-16 | $16.70 | $16.81 | $16.46 | $16.60 | $15.19 | 7,367 |
2019-07-15 | $17.05 | $17.13 | $16.74 | $16.76 | $15.34 | 16,009 |
2019-07-12 | $17.13 | $17.13 | $17.01 | $17.08 | $15.63 | 2,528 |
2019-07-11 | $17.03 | $17.15 | $16.92 | $16.98 | $15.54 | 17,217 |
2019-07-10 | $16.81 | $17.09 | $16.81 | $17.07 | $15.62 | 5,116 |
2019-07-09 | $16.60 | $16.76 | $16.60 | $16.70 | $15.28 | 8,706 |
2019-07-08 | $16.84 | $17.02 | $16.68 | $16.72 | $15.30 | 7,567 |
2019-07-05 | $16.73 | $16.85 | $16.72 | $16.85 | $15.42 | 6,924 |
2019-07-03 | $16.71 | $16.73 | $16.65 | $16.71 | $15.29 | 7,540 |
2019-07-02 | $17.19 | $17.19 | $16.62 | $16.67 | $15.25 | 11,029 |
2019-07-01 | $17.74 | $17.74 | $17.27 | $17.30 | $15.83 | 8,095 |
2019-06-28 | $17.20 | $17.34 | $17.13 | $17.29 | $15.82 | 10,095 |
2019-06-27 | $17.13 | $17.20 | $17.04 | $17.07 | $15.62 | 10,073 |
2019-06-26 | $16.98 | $17.24 | $16.98 | $17.12 | $15.67 | 31,656 |
2019-06-25 | $16.75 | $16.76 | $16.64 | $16.64 | $15.23 | 2,563 |
2019-06-24 | $17.16 | $17.16 | $16.81 | $16.82 | $15.39 | 4,341 |
2019-06-21 | $17.14 | $17.35 | $17.09 | $17.14 | $15.62 | 5,837 |
2019-06-20 | $16.91 | $17.25 | $16.91 | $17.13 | $15.61 | 5,877 |
2019-06-19 | $16.64 | $16.78 | $16.53 | $16.61 | $15.14 | 6,952 |
2019-06-18 | $16.47 | $16.81 | $16.47 | $16.69 | $15.21 | 21,327 |
2019-06-17 | $16.01 | $16.37 | $16.01 | $16.37 | $14.92 | 2,168 |
2019-06-14 | $16.49 | $16.49 | $16.09 | $16.13 | $14.70 | 10,684 |
2019-06-13 | $16.27 | $16.38 | $16.19 | $16.38 | $14.93 | 6,414 |
2019-06-12 | $16.48 | $16.48 | $16.00 | $16.00 | $14.58 | 6,286 |
2019-06-11 | $16.53 | $16.63 | $16.49 | $16.49 | $15.03 | 4,780 |
2019-06-10 | $16.73 | $16.75 | $16.41 | $16.41 | $14.95 | 4,823 |
2019-06-07 | $16.51 | $16.67 | $16.40 | $16.60 | $15.12 | 9,166 |
2019-06-06 | $16.46 | $16.56 | $16.34 | $16.56 | $15.09 | 31,323 |
2019-06-05 | $16.92 | $16.92 | $16.33 | $16.47 | $15.01 | 9,684 |
2019-06-04 | $16.70 | $17.03 | $16.70 | $17.01 | $15.50 | 10,823 |
2019-06-03 | $16.49 | $16.61 | $16.49 | $16.57 | $15.10 | 1,051 |
2019-05-31 | $16.39 | $16.69 | $16.33 | $16.44 | $14.98 | 8,874 |
2019-05-30 | $17.25 | $17.25 | $16.76 | $16.78 | $15.29 | 3,887 |
2019-05-29 | $16.84 | $17.30 | $16.83 | $17.30 | $15.76 | 4,851 |
2019-05-28 | $17.31 | $17.31 | $17.17 | $17.17 | $15.65 | 2,064 |
2019-05-24 | $17.49 | $17.49 | $17.25 | $17.41 | $15.86 | 5,087 |
2019-05-23 | $17.81 | $17.81 | $17.25 | $17.29 | $15.75 | 7,209 |
2019-05-22 | $18.62 | $18.62 | $18.15 | $18.16 | $16.55 | 7,235 |
2019-05-21 | $18.50 | $18.80 | $18.50 | $18.80 | $17.13 | 7,988 |
2019-05-20 | $18.51 | $18.54 | $18.40 | $18.40 | $16.77 | 2,192 |
2019-05-17 | $18.84 | $18.88 | $18.61 | $18.61 | $16.96 | 8,114 |
2019-05-16 | $18.88 | $19.12 | $18.88 | $18.99 | $17.30 | 4,256 |
2019-05-15 | $18.60 | $18.86 | $18.47 | $18.86 | $17.19 | 1,035 |
2019-05-14 | $18.51 | $18.79 | $18.47 | $18.71 | $17.05 | 9,674 |
2019-05-13 | $18.68 | $18.71 | $18.25 | $18.27 | $16.65 | 5,902 |
2019-05-10 | $18.66 | $18.87 | $18.59 | $18.86 | $17.19 | 3,747 |
2019-05-09 | $18.76 | $18.90 | $18.57 | $18.81 | $17.14 | 13,959 |
2019-05-08 | $19.21 | $19.24 | $19.02 | $19.02 | $17.33 | 3,067 |
2019-05-07 | $18.87 | $19.05 | $18.84 | $19.01 | $17.32 | 3,566 |
2019-05-06 | $18.63 | $19.25 | $18.63 | $19.20 | $17.50 | 3,919 |
2019-05-03 | $18.76 | $19.08 | $18.76 | $19.08 | $17.39 | 7,181 |
2019-05-02 | $18.85 | $18.95 | $18.60 | $18.69 | $17.03 | 9,541 |
2019-05-01 | $19.44 | $19.56 | $19.03 | $19.03 | $17.34 | 9,797 |
2019-04-30 | $19.68 | $19.68 | $19.55 | $19.55 | $17.81 | 3,106 |
2019-04-29 | $19.69 | $19.87 | $19.69 | $19.75 | $18.00 | 5,554 |
2019-04-26 | $19.84 | $19.92 | $19.62 | $19.80 | $18.04 | 3,520 |
2019-04-25 | $20.33 | $20.37 | $20.06 | $20.06 | $18.28 | 720 |
2019-04-24 | $20.72 | $20.72 | $20.19 | $20.19 | $18.40 | 6,590 |
2019-04-23 | $20.48 | $20.65 | $20.42 | $20.48 | $18.66 | 9,701 |
2019-04-22 | $19.92 | $20.55 | $19.92 | $20.55 | $18.73 | 19,305 |
2019-04-18 | $20.10 | $20.20 | $19.89 | $19.89 | $18.12 | 4,949 |
2019-04-17 | $20.37 | $20.42 | $20.14 | $20.17 | $18.38 | 1,812 |
2019-04-16 | $20.07 | $20.24 | $20.00 | $20.24 | $18.44 | 6,982 |
2019-04-15 | $20.30 | $20.32 | $20.15 | $20.15 | $18.36 | 1,437 |
2019-04-12 | $20.54 | $20.74 | $20.39 | $20.41 | $18.60 | 9,984 |
2019-04-11 | $19.88 | $20.09 | $19.81 | $19.87 | $18.11 | 2,787 |
2019-04-10 | $19.76 | $20.12 | $19.76 | $20.05 | $18.27 | 4,860 |
2019-04-09 | $19.85 | $20.01 | $19.72 | $19.72 | $17.97 | 5,625 |
2019-04-08 | $20.00 | $20.32 | $20.00 | $20.11 | $18.32 | 9,628 |
2019-04-05 | $19.50 | $19.96 | $19.50 | $19.96 | $18.19 | 7,757 |
2019-04-04 | $18.94 | $19.26 | $18.94 | $19.26 | $17.55 | 2,088 |
2019-04-03 | $19.35 | $19.35 | $18.90 | $18.97 | $17.29 | 5,710 |
2019-04-02 | $19.58 | $19.58 | $19.25 | $19.27 | $17.56 | 1,669 |
2019-04-01 | $19.54 | $19.55 | $19.38 | $19.48 | $17.75 | 6,141 |
2019-03-29 | $19.64 | $19.64 | $19.29 | $19.29 | $17.58 | 5,566 |
2019-03-28 | $19.21 | $19.36 | $19.21 | $19.36 | $17.64 | 4,118 |
2019-03-27 | $19.29 | $19.50 | $19.07 | $19.30 | $17.59 | 5,640 |
2019-03-26 | $19.22 | $19.57 | $19.22 | $19.37 | $17.65 | 2,962 |
2019-03-25 | $18.88 | $19.00 | $18.70 | $19.00 | $17.31 | 5,743 |
2019-03-22 | $19.54 | $19.54 | $19.03 | $19.03 | $17.34 | 3,437 |
2019-03-21 | $19.53 | $19.85 | $19.51 | $19.85 | $18.09 | 6,788 |
2019-03-20 | $19.05 | $19.78 | $19.05 | $19.60 | $17.86 | 28,607 |
2019-03-19 | $19.53 | $19.53 | $19.11 | $19.15 | $17.45 | 7,828 |
2019-03-18 | $18.93 | $19.40 | $18.93 | $19.35 | $17.63 | 7,493 |
2019-03-15 | $19.00 | $19.03 | $18.89 | $18.89 | $17.18 | 16,020 |
2019-03-14 | $19.00 | $19.11 | $19.00 | $19.07 | $17.34 | 2,861 |
2019-03-13 | $18.79 | $19.00 | $18.79 | $18.99 | $17.26 | 8,099 |
2019-03-12 | $18.58 | $18.63 | $18.58 | $18.63 | $16.94 | 4,876 |
2019-03-11 | $18.01 | $18.28 | $17.92 | $18.25 | $16.59 | 7,472 |
2019-03-08 | $18.16 | $18.16 | $17.81 | $17.87 | $16.25 | 4,963 |
2019-03-07 | $18.82 | $18.82 | $18.53 | $18.53 | $16.85 | 9,292 |
2019-03-06 | $19.18 | $19.18 | $18.76 | $18.80 | $17.09 | 4,879 |
2019-03-05 | $19.30 | $19.36 | $19.25 | $19.26 | $17.51 | 6,713 |
2019-03-04 | $19.52 | $19.52 | $19.10 | $19.48 | $17.71 | 9,880 |
2019-03-01 | $19.00 | $19.33 | $19.00 | $19.31 | $17.55 | 17,640 |
2019-02-28 | $18.86 | $18.99 | $18.82 | $18.90 | $17.18 | 8,046 |
2019-02-27 | $19.36 | $19.59 | $19.14 | $19.14 | $17.40 | 15,202 |
2019-02-26 | $19.57 | $19.57 | $19.24 | $19.24 | $17.49 | 4,307 |
2019-02-25 | $19.38 | $19.56 | $19.38 | $19.45 | $17.68 | 8,633 |
2019-02-22 | $19.62 | $19.73 | $19.45 | $19.45 | $17.68 | 6,992 |
2019-02-21 | $19.64 | $19.72 | $19.30 | $19.36 | $17.60 | 12,385 |
2019-02-20 | $19.45 | $19.79 | $19.45 | $19.68 | $17.89 | 5,822 |
2019-02-19 | $19.37 | $19.63 | $19.37 | $19.52 | $17.75 | 7,699 |
2019-02-15 | $19.29 | $19.55 | $19.29 | $19.55 | $17.77 | 5,857 |
2019-02-14 | $19.10 | $19.21 | $19.10 | $19.12 | $17.38 | 2,900 |
2019-02-13 | $18.65 | $18.93 | $18.65 | $18.93 | $17.21 | 13,875 |
2019-02-12 | $18.88 | $18.88 | $18.54 | $18.56 | $16.87 | 8,772 |
2019-02-11 | $17.97 | $18.41 | $17.97 | $18.37 | $16.70 | 13,771 |
2019-02-08 | $18.26 | $18.26 | $17.85 | $18.10 | $16.45 | 22,740 |
2019-02-07 | $19.07 | $19.07 | $18.28 | $18.32 | $16.65 | 42,712 |
2019-02-06 | $19.35 | $19.40 | $19.10 | $19.10 | $17.36 | 12,549 |
2019-02-05 | $19.46 | $19.68 | $19.37 | $19.37 | $17.61 | 27,759 |
2019-02-04 | $19.33 | $19.55 | $19.19 | $19.54 | $17.76 | 8,849 |
2019-02-01 | $19.45 | $19.58 | $19.29 | $19.45 | $17.68 | 5,605 |
2019-01-31 | $19.65 | $19.83 | $19.34 | $19.44 | $17.67 | 24,255 |
2019-01-30 | $19.26 | $19.65 | $19.16 | $19.59 | $17.81 | 5,571 |
2019-01-29 | $19.19 | $19.22 | $19.04 | $19.11 | $17.37 | 25,049 |
2019-01-28 | $18.99 | $19.21 | $18.90 | $19.07 | $17.34 | 17,084 |
2019-01-25 | $19.26 | $19.60 | $19.23 | $19.42 | $17.65 | 13,501 |
2019-01-24 | $18.89 | $19.15 | $18.89 | $19.04 | $17.31 | 13,797 |
2019-01-23 | $19.39 | $19.39 | $18.87 | $18.94 | $17.22 | 9,659 |
2019-01-22 | $19.71 | $19.71 | $19.30 | $19.30 | $17.55 | 11,964 |
2019-01-18 | $19.89 | $20.05 | $19.83 | $19.99 | $18.17 | 6,264 |
2019-01-17 | $19.49 | $19.67 | $19.36 | $19.67 | $17.88 | 10,716 |
2019-01-16 | $19.49 | $19.67 | $19.42 | $19.54 | $17.76 | 7,844 |
2019-01-15 | $19.52 | $19.63 | $19.47 | $19.55 | $17.77 | 5,911 |
2019-01-14 | $19.17 | $19.61 | $19.17 | $19.41 | $17.65 | 23,877 |
2019-01-11 | $19.36 | $19.54 | $19.28 | $19.47 | $17.70 | 19,690 |
2019-01-10 | $19.24 | $19.61 | $19.20 | $19.54 | $17.76 | 17,564 |
2019-01-09 | $19.46 | $19.56 | $19.07 | $19.46 | $17.69 | 40,534 |
2019-01-08 | $19.43 | $19.43 | $19.00 | $19.11 | $17.37 | 5,200 |
2019-01-07 | $18.85 | $19.20 | $18.72 | $18.95 | $17.23 | 11,763 |
2019-01-04 | $18.45 | $18.64 | $18.29 | $18.64 | $16.95 | 5,995 |
2019-01-03 | $17.92 | $18.04 | $17.56 | $17.73 | $16.12 | 5,560 |
2019-01-02 | $16.99 | $18.03 | $16.99 | $17.91 | $16.28 | 15,709 |
2018-12-31 | $17.46 | $17.59 | $17.16 | $17.37 | $15.79 | 94,404 |
2018-12-28 | $17.63 | $17.81 | $17.22 | $17.25 | $15.68 | 73,934 |
2018-12-27 | $16.99 | $17.54 | $16.80 | $17.54 | $15.95 | 78,064 |
2018-12-26 | $16.10 | $17.36 | $15.80 | $17.36 | $15.78 | 135,209 |
2018-12-24 | $16.48 | $16.54 | $15.88 | $15.89 | $14.45 | 28,226 |
2018-12-21 | $17.16 | $17.34 | $16.67 | $16.82 | $15.22 | 101,433 |
2018-12-20 | $17.44 | $17.81 | $17.04 | $17.15 | $15.52 | 58,531 |
2018-12-19 | $18.23 | $18.50 | $17.69 | $17.75 | $16.06 | 15,118 |
2018-12-18 | $18.46 | $18.50 | $18.00 | $18.05 | $16.33 | 68,393 |
2018-12-17 | $18.86 | $19.08 | $18.38 | $18.46 | $16.71 | 50,348 |
2018-12-14 | $19.58 | $19.70 | $18.95 | $18.98 | $17.18 | 15,659 |
2018-12-13 | $19.70 | $19.89 | $19.67 | $19.79 | $17.91 | 14,604 |
2018-12-12 | $20.12 | $20.40 | $19.89 | $19.90 | $18.01 | 388,145 |
2018-12-11 | $19.87 | $20.13 | $19.69 | $19.72 | $17.85 | 72,704 |
2018-12-10 | $20.21 | $20.26 | $19.46 | $19.69 | $17.82 | 62,241 |
2018-12-07 | $20.84 | $21.35 | $20.32 | $20.32 | $18.39 | 34,314 |
2018-12-06 | $20.26 | $20.66 | $19.90 | $20.42 | $18.48 | 51,998 |
2018-12-04 | $21.50 | $21.62 | $20.93 | $21.04 | $19.04 | 41,171 |
2018-12-03 | $21.50 | $22.73 | $21.21 | $21.52 | $19.47 | 249,923 |
2018-11-30 | $20.91 | $21.19 | $20.78 | $21.05 | $19.05 | 49,915 |
2018-11-29 | $21.17 | $21.47 | $21.08 | $21.16 | $19.15 | 79,927 |
2018-11-28 | $20.65 | $21.16 | $20.57 | $21.11 | $19.10 | 56,724 |
2018-11-27 | $21.00 | $21.06 | $20.66 | $20.75 | $18.78 | 53,740 |
2018-11-26 | $20.90 | $21.27 | $20.90 | $21.06 | $19.06 | 586,448 |
2018-11-23 | $20.84 | $20.84 | $20.59 | $20.64 | $18.68 | 120,667 |
2018-11-21 | $21.12 | $21.68 | $21.12 | $21.54 | $19.49 | 16,064 |
2018-11-20 | $21.20 | $21.45 | $20.80 | $20.87 | $18.89 | 66,351 |
2018-11-19 | $21.86 | $22.07 | $21.82 | $21.84 | $19.76 | 20,937 |
2018-11-16 | $22.07 | $22.31 | $21.92 | $22.05 | $19.95 | 14,740 |
2018-11-15 | $21.56 | $22.00 | $21.56 | $21.92 | $19.84 | 4,332 |
2018-11-14 | $22.12 | $22.29 | $21.44 | $21.74 | $19.67 | 226,731 |
2018-11-13 | $22.31 | $22.54 | $21.71 | $21.74 | $19.67 | 58,925 |
2018-11-12 | $23.11 | $23.12 | $22.31 | $22.31 | $20.19 | 82,657 |
2018-11-09 | $22.55 | $23.08 | $22.42 | $22.89 | $20.71 | 15,308 |
2018-11-08 | $23.95 | $23.95 | $22.94 | $22.98 | $20.80 | 31,288 |
2018-11-07 | $23.79 | $23.82 | $23.35 | $23.82 | $21.56 | 69,825 |
2018-11-06 | $23.48 | $23.54 | $23.04 | $23.24 | $21.03 | 65,207 |
2018-11-05 | $23.41 | $23.48 | $23.24 | $23.40 | $21.18 | 10,647 |
2018-11-02 | $23.64 | $23.64 | $22.77 | $22.85 | $20.68 | 9,998 |
2018-11-01 | $23.24 | $23.63 | $23.16 | $23.37 | $21.15 | 25,499 |
2018-10-31 | $22.88 | $23.61 | $22.88 | $23.06 | $20.87 | 7,053 |
2018-10-30 | $22.19 | $22.66 | $22.16 | $22.66 | $20.51 | 26,147 |
2018-10-29 | $23.09 | $23.09 | $21.85 | $22.03 | $19.94 | 14,961 |
2018-10-26 | $22.85 | $23.05 | $22.41 | $22.76 | $20.60 | 15,113 |
2018-10-25 | $22.97 | $23.23 | $22.72 | $23.03 | $20.84 | 33,826 |
2018-10-24 | $23.79 | $23.79 | $22.56 | $22.56 | $20.42 | 32,154 |
2018-10-23 | $24.10 | $24.13 | $23.50 | $23.89 | $21.62 | 25,938 |
2018-10-22 | $24.91 | $24.91 | $24.51 | $24.63 | $22.29 | 40,395 |
2018-10-19 | $25.30 | $25.37 | $24.85 | $24.85 | $22.49 | 55,444 |
2018-10-18 | $25.38 | $25.62 | $25.16 | $25.42 | $23.00 | 36,103 |
2018-10-17 | $25.96 | $25.96 | $25.49 | $25.69 | $23.25 | 32,813 |
2018-10-16 | $25.81 | $26.18 | $25.71 | $26.13 | $23.65 | 11,006 |
2018-10-15 | $25.74 | $25.84 | $25.53 | $25.74 | $23.29 | 24,604 |
2018-10-12 | $26.14 | $26.14 | $25.36 | $25.72 | $23.28 | 41,290 |
2018-10-11 | $26.10 | $26.31 | $25.43 | $25.56 | $23.13 | 26,192 |
2018-10-10 | $27.37 | $27.43 | $26.32 | $26.33 | $23.83 | 79,325 |
2018-10-09 | $27.41 | $27.84 | $27.41 | $27.42 | $24.81 | 17,204 |
2018-10-08 | $27.44 | $27.51 | $27.15 | $27.36 | $24.76 | 7,487 |
2018-10-05 | $27.76 | $27.78 | $27.40 | $27.61 | $24.99 | 16,646 |
2018-10-04 | $28.18 | $28.18 | $27.66 | $27.71 | $25.08 | 10,203 |
2018-10-03 | $27.75 | $28.34 | $27.75 | $28.22 | $25.54 | 199,710 |
2018-10-02 | $27.69 | $27.76 | $27.39 | $27.55 | $24.93 | 29,405 |
2018-10-01 | $27.63 | $27.84 | $27.51 | $27.67 | $25.04 | 27,063 |
2018-09-28 | $27.23 | $27.74 | $27.23 | $27.45 | $24.84 | 14,140 |
2018-09-27 | $27.42 | $27.42 | $27.22 | $27.26 | $24.67 | 14,140 |
2018-09-26 | $27.29 | $27.52 | $27.22 | $27.22 | $24.63 | 9,528 |
2018-09-25 | $27.51 | $27.82 | $27.51 | $27.55 | $24.93 | 37,262 |
2018-09-24 | $27.05 | $27.37 | $27.05 | $27.26 | $24.67 | 29,728 |
2018-09-21 | $26.72 | $26.85 | $26.67 | $26.76 | $24.18 | 12,028 |
2018-09-20 | $26.68 | $26.75 | $26.52 | $26.59 | $24.03 | 7,720 |
2018-09-19 | $26.56 | $26.64 | $26.49 | $26.51 | $23.96 | 11,832 |
2018-09-18 | $26.45 | $26.65 | $26.44 | $26.54 | $23.98 | 10,230 |
2018-09-17 | $26.32 | $26.44 | $26.23 | $26.23 | $23.70 | 4,852 |
2018-09-14 | $26.32 | $26.39 | $26.24 | $26.35 | $23.81 | 10,579 |
2018-09-13 | $26.29 | $26.29 | $26.01 | $26.20 | $23.68 | 10,537 |
2018-09-12 | $26.20 | $26.51 | $26.20 | $26.32 | $23.78 | 40,351 |
2018-09-11 | $25.65 | $26.13 | $25.44 | $26.05 | $23.54 | 27,043 |
2018-09-10 | $25.65 | $25.84 | $25.55 | $25.71 | $23.23 | 19,091 |
2018-09-07 | $25.60 | $25.65 | $25.47 | $25.58 | $23.12 | 12,592 |
2018-09-06 | $26.57 | $26.57 | $25.71 | $25.89 | $23.40 | 64,941 |
2018-09-05 | $26.71 | $26.71 | $26.21 | $26.65 | $24.08 | 84,693 |
2018-09-04 | $27.22 | $27.36 | $26.77 | $26.83 | $24.25 | 19,166 |
2018-08-31 | $27.16 | $27.16 | $26.84 | $27.09 | $24.48 | 37,093 |
2018-08-30 | $27.11 | $27.26 | $26.92 | $27.19 | $24.57 | 49,177 |
2018-08-29 | $26.84 | $27.29 | $26.78 | $27.15 | $24.53 | 12,972 |
2018-08-28 | $27.14 | $27.14 | $26.75 | $26.82 | $24.24 | 17,107 |
2018-08-27 | $27.11 | $27.25 | $26.94 | $27.11 | $24.50 | 17,604 |
2018-08-24 | $26.94 | $27.17 | $26.90 | $26.94 | $24.35 | 10,429 |
2018-08-23 | $26.54 | $26.72 | $26.53 | $26.70 | $24.13 | 3,701 |
2018-08-22 | $26.48 | $26.81 | $26.48 | $26.72 | $24.15 | 28,711 |
2018-08-21 | $25.92 | $26.41 | $25.92 | $26.26 | $23.73 | 10,892 |
2018-08-20 | $25.48 | $25.93 | $25.48 | $25.84 | $23.35 | 297,225 |
2018-08-17 | $25.29 | $25.64 | $25.29 | $25.46 | $23.01 | 13,835 |
2018-08-16 | $25.31 | $25.55 | $25.29 | $25.35 | $22.91 | 12,192 |
2018-08-15 | $26.04 | $26.05 | $25.05 | $25.30 | $22.86 | 66,981 |
2018-08-14 | $26.20 | $26.38 | $26.10 | $26.26 | $23.73 | 10,878 |
2018-08-13 | $26.53 | $26.56 | $26.07 | $26.07 | $23.56 | 69,033 |
2018-08-10 | $26.29 | $26.58 | $26.29 | $26.58 | $24.02 | 8,379 |
2018-08-09 | $26.64 | $26.64 | $26.36 | $26.40 | $23.86 | 52,369 |
2018-08-08 | $26.85 | $26.85 | $26.43 | $26.74 | $24.16 | 51,937 |
2018-08-07 | $27.00 | $27.23 | $26.94 | $27.00 | $24.40 | 44,894 |
2018-08-06 | $26.58 | $26.83 | $26.56 | $26.75 | $24.17 | 10,032 |
2018-08-03 | $26.64 | $26.67 | $26.33 | $26.46 | $23.91 | 6,633 |
2018-08-02 | $26.53 | $26.59 | $26.14 | $26.59 | $24.03 | 7,301 |
2018-08-01 | $26.88 | $26.93 | $26.46 | $26.70 | $24.13 | 40,726 |
2018-07-31 | $27.05 | $27.26 | $26.92 | $27.19 | $24.57 | 24,558 |
2018-07-30 | $27.00 | $27.24 | $26.99 | $27.07 | $24.46 | 301,733 |
2018-07-27 | $27.10 | $27.24 | $26.56 | $26.61 | $24.05 | 26,104 |
2018-07-26 | $26.77 | $27.24 | $26.77 | $27.16 | $24.54 | 8,283 |
2018-07-25 | $26.79 | $26.82 | $26.61 | $26.82 | $24.24 | 13,365 |
2018-07-24 | $26.57 | $26.87 | $26.57 | $26.63 | $24.06 | 21,065 |
2018-07-23 | $26.57 | $26.62 | $26.45 | $26.46 | $23.91 | 9,451 |
2018-07-20 | $26.76 | $26.76 | $26.43 | $26.56 | $24.00 | 13,359 |
2018-07-19 | $26.46 | $26.73 | $26.46 | $26.61 | $24.05 | 44,882 |
2018-07-18 | $26.31 | $26.51 | $25.97 | $26.50 | $23.95 | 48,260 |
2018-07-17 | $26.32 | $26.70 | $26.31 | $26.51 | $23.96 | 14,024 |
2018-07-16 | $26.69 | $26.80 | $26.29 | $26.59 | $24.03 | 26,532 |
2018-07-13 | $27.02 | $27.31 | $26.96 | $27.03 | $24.43 | 16,857 |
2018-07-12 | $27.20 | $27.20 | $26.72 | $26.95 | $24.35 | 22,494 |
2018-07-11 | $27.47 | $27.67 | $26.92 | $27.07 | $24.46 | 30,147 |
2018-07-10 | $28.02 | $28.20 | $27.63 | $27.73 | $25.06 | 413,445 |
2018-07-09 | $27.50 | $27.77 | $27.34 | $27.77 | $25.10 | 38,350 |
2018-07-06 | $26.90 | $27.24 | $26.90 | $27.17 | $24.55 | 35,994 |
2018-07-05 | $26.85 | $26.97 | $26.71 | $26.85 | $24.26 | 75,742 |
2018-07-03 | $27.20 | $27.40 | $26.84 | $26.89 | $24.30 | 20,450 |
2018-07-02 | $26.89 | $26.90 | $26.50 | $26.70 | $24.13 | 27,087 |
2018-06-29 | $27.22 | $27.57 | $27.03 | $27.10 | $24.49 | 39,472 |
2018-06-28 | $27.03 | $27.07 | $26.80 | $26.97 | $24.37 | 45,548 |
2018-06-27 | $26.98 | $27.40 | $26.93 | $26.96 | $24.36 | 54,472 |
2018-06-26 | $26.28 | $26.77 | $26.14 | $26.67 | $24.10 | 58,100 |
2018-06-25 | $26.86 | $26.86 | $26.05 | $26.16 | $23.64 | 21,509 |
2018-06-22 | $26.81 | $27.13 | $26.76 | $26.80 | $24.22 | 19,639 |
2018-06-21 | $26.62 | $26.62 | $26.10 | $26.10 | $23.59 | 8,639 |
2018-06-20 | $26.48 | $26.82 | $26.40 | $26.80 | $24.22 | 11,706 |
2018-06-19 | $25.77 | $26.41 | $25.77 | $26.39 | $23.85 | 36,333 |
2018-06-18 | $25.63 | $26.41 | $25.58 | $26.17 | $23.65 | 20,531 |
2018-06-15 | $26.14 | $26.30 | $25.78 | $25.78 | $23.23 | 35,372 |
2018-06-14 | $26.87 | $26.94 | $26.42 | $26.42 | $23.81 | 18,259 |
2018-06-13 | $26.54 | $26.80 | $26.35 | $26.62 | $23.99 | 70,300 |
2018-06-12 | $26.61 | $26.84 | $26.47 | $26.54 | $23.92 | 39,099 |
2018-06-11 | $26.37 | $26.83 | $26.28 | $26.60 | $23.97 | 52,395 |
2018-06-08 | $26.43 | $26.48 | $26.16 | $26.43 | $23.82 | 14,608 |
2018-06-07 | $26.16 | $26.67 | $26.16 | $26.55 | $23.92 | 30,373 |
2018-06-06 | $26.17 | $26.20 | $25.76 | $25.93 | $23.37 | 57,775 |
2018-06-05 | $25.83 | $26.12 | $25.68 | $25.90 | $23.34 | 59,452 |
2018-06-04 | $26.90 | $26.90 | $25.91 | $26.08 | $23.50 | 60,105 |
2018-06-01 | $26.27 | $26.77 | $26.21 | $26.53 | $23.91 | 38,436 |
2018-05-31 | $26.38 | $26.84 | $26.25 | $26.32 | $23.72 | 55,327 |
2018-05-30 | $26.05 | $26.55 | $25.89 | $26.50 | $23.88 | 83,655 |
2018-05-29 | $25.13 | $25.81 | $25.13 | $25.65 | $23.11 | 108,680 |
2018-05-25 | $25.63 | $25.68 | $24.97 | $25.47 | $22.95 | 96,299 |
2018-05-24 | $26.32 | $26.40 | $25.83 | $26.31 | $23.71 | 333,774 |
2018-05-23 | $26.39 | $26.58 | $26.04 | $26.48 | $23.86 | 175,221 |
2018-05-22 | $27.29 | $27.45 | $26.43 | $26.58 | $23.95 | 211,051 |
2018-05-21 | $26.81 | $27.10 | $26.62 | $27.07 | $24.39 | 619,831 |
2018-05-18 | $26.81 | $26.81 | $26.47 | $26.50 | $23.88 | 30,684 |
2018-05-17 | $26.00 | $26.77 | $26.00 | $26.66 | $24.02 | 131,264 |
2018-05-16 | $25.63 | $25.99 | $25.61 | $25.97 | $23.40 | 15,687 |
2018-05-15 | $25.90 | $25.90 | $25.53 | $25.82 | $23.27 | 13,945 |
2018-05-14 | $25.58 | $25.81 | $25.58 | $25.81 | $23.26 | 24,849 |
2018-05-11 | $25.52 | $25.58 | $25.38 | $25.40 | $22.89 | 8,510 |
2018-05-10 | $25.59 | $25.63 | $25.22 | $25.43 | $22.92 | 20,765 |
2018-05-09 | $25.45 | $25.58 | $25.24 | $25.35 | $22.84 | 28,813 |
2018-05-08 | $24.39 | $24.82 | $23.99 | $24.82 | $22.37 | 62,727 |
2018-05-07 | $24.90 | $25.14 | $24.50 | $24.53 | $22.10 | 42,153 |
2018-05-04 | $24.25 | $24.48 | $24.25 | $24.42 | $22.01 | 2,863 |
2018-05-03 | $24.03 | $24.19 | $23.81 | $24.03 | $21.65 | 11,717 |
2018-05-02 | $24.29 | $24.53 | $24.26 | $24.33 | $21.92 | 12,827 |
2018-05-01 | $24.05 | $24.05 | $23.74 | $24.00 | $21.63 | 7,767 |
2018-04-30 | $23.78 | $24.32 | $23.78 | $24.15 | $21.76 | 11,905 |
2018-04-27 | $24.30 | $24.30 | $23.93 | $23.93 | $21.56 | 17,453 |
2018-04-26 | $24.11 | $24.46 | $24.09 | $24.46 | $22.04 | 21,164 |
2018-04-25 | $23.50 | $23.94 | $23.31 | $23.94 | $21.57 | 9,025 |
2018-04-24 | $24.05 | $24.26 | $23.74 | $23.74 | $21.39 | 10,023 |
2018-04-23 | $23.67 | $23.85 | $23.46 | $23.83 | $21.47 | 80,323 |
2018-04-20 | $23.54 | $23.77 | $23.53 | $23.65 | $21.31 | 17,015 |
2018-04-19 | $23.68 | $23.98 | $23.68 | $23.83 | $21.47 | 7,183 |
2018-04-18 | $23.22 | $24.08 | $23.22 | $23.79 | $21.44 | 25,354 |
2018-04-17 | $23.04 | $23.32 | $23.04 | $23.23 | $20.93 | 6,996 |
2018-04-16 | $22.95 | $23.14 | $22.95 | $23.10 | $20.82 | 8,490 |
2018-04-13 | $22.68 | $22.91 | $22.67 | $22.81 | $20.55 | 4,359 |
2018-04-12 | $22.70 | $22.70 | $22.42 | $22.56 | $20.33 | 13,275 |
2018-04-11 | $22.30 | $22.61 | $22.30 | $22.58 | $20.35 | 6,811 |
2018-04-10 | $22.00 | $22.40 | $21.94 | $22.26 | $20.06 | 24,033 |
2018-04-09 | $21.37 | $21.73 | $21.37 | $21.64 | $19.50 | 6,479 |
2018-04-06 | $21.60 | $21.60 | $21.07 | $21.35 | $19.24 | 1,601 |
2018-04-05 | $21.60 | $21.92 | $21.60 | $21.82 | $19.66 | 16,241 |
2018-04-04 | $20.48 | $21.22 | $20.48 | $21.22 | $19.12 | 5,409 |
2018-04-03 | $20.61 | $21.06 | $20.61 | $21.06 | $18.98 | 5,818 |
2018-04-02 | $20.99 | $21.00 | $20.24 | $20.64 | $18.60 | 116,426 |
2018-03-29 | $20.82 | $21.25 | $20.82 | $21.20 | $19.10 | 10,367 |
2018-03-28 | $20.72 | $20.99 | $20.60 | $20.60 | $18.56 | 3,825 |
2018-03-27 | $21.39 | $21.39 | $20.88 | $20.88 | $18.82 | 6,100 |
2018-03-26 | $21.23 | $21.39 | $21.05 | $21.39 | $19.28 | 8,080 |
2018-03-23 | $20.92 | $21.49 | $20.91 | $20.91 | $18.84 | 12,270 |
2018-03-22 | $21.08 | $21.13 | $20.99 | $20.99 | $18.91 | 5,263 |
2018-03-21 | $20.95 | $21.31 | $20.95 | $21.26 | $19.16 | 5,102 |
2018-03-20 | $20.23 | $20.68 | $20.23 | $20.61 | $18.57 | 3,195 |
2018-03-19 | $20.47 | $20.47 | $20.13 | $20.20 | $18.20 | 5,303 |
2018-03-16 | $20.33 | $20.77 | $20.32 | $20.67 | $18.59 | 5,533 |
2018-03-15 | $20.70 | $20.71 | $20.38 | $20.38 | $18.33 | 2,970 |
2018-03-14 | $20.64 | $20.77 | $20.64 | $20.68 | $18.60 | 6,616 |
2018-03-13 | $20.86 | $20.94 | $20.64 | $20.64 | $18.56 | 21,745 |
2018-03-12 | $20.75 | $20.95 | $20.67 | $20.78 | $18.69 | 7,897 |
2018-03-09 | $20.60 | $20.85 | $20.60 | $20.85 | $18.75 | 17,203 |
2018-03-08 | $20.45 | $20.54 | $20.30 | $20.52 | $18.46 | 5,957 |
2018-03-07 | $20.49 | $20.68 | $20.31 | $20.44 | $18.38 | 11,373 |
2018-03-06 | $20.58 | $20.75 | $20.55 | $20.56 | $18.49 | 2,787 |
2018-03-05 | $20.25 | $20.61 | $20.18 | $20.56 | $18.49 | 4,158 |
2018-03-02 | $19.68 | $20.30 | $19.62 | $20.27 | $18.23 | 7,765 |
2018-03-01 | $19.83 | $20.06 | $19.78 | $19.84 | $17.84 | 4,502 |
2018-02-28 | $20.35 | $20.35 | $19.79 | $19.79 | $17.80 | 6,742 |
2018-02-27 | $20.76 | $20.89 | $20.42 | $20.42 | $18.37 | 7,949 |
2018-02-26 | $20.77 | $20.77 | $20.53 | $20.63 | $18.56 | 2,971 |
2018-02-23 | $20.24 | $20.59 | $20.24 | $20.59 | $18.52 | 5,673 |
2018-02-22 | $20.36 | $20.58 | $20.28 | $20.30 | $18.26 | 3,766 |
2018-02-21 | $20.41 | $20.60 | $20.30 | $20.30 | $18.26 | 5,781 |
2018-02-20 | $20.81 | $20.85 | $20.60 | $20.64 | $18.56 | 6,659 |
2018-02-16 | $20.74 | $21.05 | $20.74 | $20.89 | $18.79 | 9,375 |
2018-02-15 | $21.10 | $21.10 | $20.54 | $20.92 | $18.82 | 5,388 |
2018-02-14 | $20.03 | $20.99 | $20.03 | $20.95 | $18.84 | 8,599 |
2018-02-13 | $20.40 | $20.47 | $20.32 | $20.34 | $18.29 | 8,023 |
2018-02-12 | $20.53 | $20.63 | $20.36 | $20.53 | $18.47 | 3,818 |
2018-02-09 | $20.16 | $20.26 | $19.40 | $20.06 | $18.04 | 12,819 |
2018-02-08 | $21.01 | $21.01 | $20.06 | $20.06 | $18.04 | 19,780 |
2018-02-07 | $21.33 | $21.69 | $20.95 | $20.95 | $18.84 | 3,735 |
2018-02-06 | $20.50 | $21.59 | $20.44 | $21.41 | $19.26 | 14,252 |
2018-02-05 | $21.48 | $21.87 | $20.89 | $21.11 | $18.99 | 15,733 |
2018-02-02 | $22.43 | $22.56 | $21.87 | $21.94 | $19.73 | 52,983 |
2018-02-01 | $22.85 | $22.89 | $22.77 | $22.84 | $20.54 | 2,528 |
2018-01-31 | $22.90 | $22.90 | $22.80 | $22.87 | $20.57 | 8,231 |
2018-01-30 | $23.20 | $23.20 | $22.74 | $22.91 | $20.61 | 20,839 |
2018-01-29 | $23.69 | $23.77 | $23.31 | $23.39 | $21.04 | 8,624 |
2018-01-26 | $23.90 | $24.00 | $23.87 | $23.92 | $21.51 | 10,142 |
2018-01-25 | $24.25 | $24.25 | $23.82 | $23.83 | $21.43 | 18,625 |
2018-01-24 | $24.36 | $24.52 | $24.12 | $24.21 | $21.78 | 5,938 |
2018-01-23 | $24.26 | $24.45 | $24.20 | $24.45 | $21.99 | 12,814 |
2018-01-22 | $23.70 | $24.28 | $23.70 | $24.28 | $21.84 | 10,813 |
2018-01-19 | $23.61 | $23.73 | $23.60 | $23.73 | $21.34 | 8,422 |
2018-01-18 | $24.02 | $24.02 | $23.77 | $23.77 | $21.38 | 7,069 |
2018-01-17 | $23.98 | $24.26 | $23.89 | $24.10 | $21.68 | 16,086 |
2018-01-16 | $24.22 | $24.29 | $23.80 | $23.80 | $21.41 | 11,046 |
2018-01-12 | $23.77 | $24.18 | $23.77 | $24.14 | $21.71 | 20,121 |
2018-01-11 | $23.57 | $24.03 | $23.56 | $23.93 | $21.52 | 18,880 |
2018-01-10 | $23.61 | $23.63 | $23.48 | $23.48 | $21.12 | 3,952 |
2018-01-09 | $23.55 | $23.74 | $23.51 | $23.51 | $21.15 | 7,892 |
2018-01-08 | $23.45 | $23.66 | $23.45 | $23.63 | $21.25 | 15,234 |
2018-01-05 | $23.50 | $23.59 | $23.44 | $23.57 | $21.20 | 8,246 |
2018-01-04 | $23.40 | $23.61 | $23.37 | $23.56 | $21.19 | 5,725 |
2018-01-03 | $23.52 | $23.62 | $23.44 | $23.52 | $21.15 | 35,354 |
2018-01-02 | $22.90 | $23.34 | $22.90 | $23.33 | $20.98 | 6,404 |
2017-12-29 | $23.22 | $23.22 | $22.89 | $22.90 | $20.60 | 12,402 |
2017-12-28 | $22.94 | $23.05 | $22.90 | $23.00 | $20.69 | 6,707 |
2017-12-27 | $23.00 | $23.01 | $22.90 | $22.94 | $20.63 | 6,014 |
2017-12-26 | $22.65 | $23.07 | $22.65 | $22.98 | $20.67 | 18,827 |
2017-12-22 | $22.39 | $22.75 | $22.39 | $22.61 | $20.34 | 10,174 |
2017-12-21 | $22.13 | $22.66 | $22.06 | $22.59 | $20.32 | 32,652 |
2017-12-20 | $21.57 | $22.17 | $21.57 | $22.13 | $19.90 | 12,629 |
2017-12-19 | $21.73 | $21.87 | $21.65 | $21.68 | $19.50 | 8,599 |
2017-12-18 | $21.52 | $21.76 | $21.52 | $21.73 | $19.54 | 4,760 |
2017-12-15 | $21.45 | $21.75 | $21.45 | $21.51 | $19.28 | 7,206 |
2017-12-14 | $21.79 | $21.84 | $21.59 | $21.59 | $19.35 | 5,600 |
2017-12-13 | $21.59 | $21.80 | $21.59 | $21.75 | $19.50 | 157,140 |
2017-12-12 | $21.85 | $21.95 | $21.70 | $21.75 | $19.50 | 15,348 |
2017-12-11 | $21.68 | $22.11 | $21.68 | $21.96 | $19.68 | 7,089 |
2017-12-08 | $21.61 | $21.83 | $21.61 | $21.77 | $19.51 | 8,210 |
2017-12-07 | $21.33 | $21.66 | $21.32 | $21.55 | $19.32 | 7,303 |
2017-12-06 | $21.81 | $21.81 | $21.46 | $21.46 | $19.24 | 6,564 |
2017-12-05 | $21.87 | $22.16 | $21.87 | $22.10 | $19.81 | 17,245 |
2017-12-04 | $22.07 | $22.40 | $21.99 | $21.99 | $19.71 | 7,738 |
2017-12-01 | $22.16 | $22.36 | $22.07 | $22.11 | $19.82 | 7,506 |
2017-11-30 | $21.74 | $22.15 | $21.74 | $22.04 | $19.76 | 24,216 |
2017-11-29 | $21.59 | $21.74 | $21.53 | $21.74 | $19.49 | 4,874 |
2017-11-28 | $21.41 | $21.65 | $21.41 | $21.59 | $19.35 | 5,830 |
2017-11-27 | $21.42 | $21.49 | $21.39 | $21.40 | $19.18 | 5,202 |
2017-11-24 | $21.82 | $21.82 | $21.67 | $21.67 | $19.42 | 3,139 |
2017-11-22 | $21.80 | $21.80 | $21.65 | $21.78 | $19.52 | 2,716 |
2017-11-21 | $21.91 | $21.91 | $21.57 | $21.67 | $19.42 | 13,371 |
2017-11-20 | $21.61 | $21.64 | $21.38 | $21.57 | $19.33 | 14,952 |
2017-11-17 | $21.36 | $21.72 | $21.36 | $21.68 | $19.44 | 4,787 |
2017-11-16 | $21.17 | $21.40 | $21.13 | $21.36 | $19.14 | 10,272 |
2017-11-15 | $21.21 | $21.32 | $20.87 | $21.26 | $19.06 | 15,806 |
2017-11-14 | $21.78 | $21.78 | $21.36 | $21.37 | $19.15 | 4,341 |
2017-11-13 | $21.95 | $22.15 | $21.76 | $21.76 | $19.51 | 12,006 |
2017-11-10 | $22.02 | $22.11 | $21.91 | $22.11 | $19.82 | 6,512 |
2017-11-09 | $21.91 | $22.17 | $21.91 | $22.15 | $19.85 | 5,812 |
2017-11-08 | $22.01 | $22.22 | $21.86 | $22.04 | $19.76 | 13,926 |
2017-11-07 | $22.28 | $22.32 | $22.06 | $22.14 | $19.84 | 3,171 |
2017-11-06 | $21.73 | $22.20 | $21.58 | $22.18 | $19.88 | 12,451 |
2017-11-03 | $21.50 | $21.62 | $21.43 | $21.51 | $19.28 | 7,900 |
2017-11-02 | $21.14 | $21.40 | $21.14 | $21.31 | $19.10 | 9,818 |
2017-11-01 | $20.90 | $21.35 | $20.90 | $21.30 | $19.09 | 9,183 |
2017-10-31 | $20.55 | $20.79 | $20.55 | $20.78 | $18.63 | 5,140 |
2017-10-30 | $20.39 | $20.66 | $20.39 | $20.55 | $18.42 | 4,365 |
2017-10-27 | $19.99 | $20.41 | $19.99 | $20.41 | $18.29 | 3,759 |
2017-10-26 | $19.79 | $19.88 | $19.70 | $19.87 | $17.81 | 7,340 |
2017-10-25 | $20.04 | $20.04 | $19.68 | $19.83 | $17.77 | 6,237 |
2017-10-24 | $20.27 | $20.27 | $19.97 | $20.03 | $17.95 | 7,074 |
2017-10-23 | $20.32 | $20.32 | $20.06 | $20.09 | $18.00 | 4,563 |
2017-10-20 | $20.09 | $20.29 | $20.09 | $20.28 | $18.18 | 4,613 |
2017-10-19 | $20.00 | $20.19 | $19.89 | $20.18 | $18.09 | 17,485 |
2017-10-18 | $20.39 | $20.46 | $20.28 | $20.28 | $18.17 | 13,737 |
2017-10-17 | $20.37 | $20.50 | $20.29 | $20.43 | $18.31 | 14,744 |
2017-10-16 | $20.47 | $20.62 | $20.37 | $20.43 | $18.31 | 13,811 |
2017-10-13 | $20.49 | $20.61 | $20.44 | $20.44 | $18.32 | 6,267 |
2017-10-12 | $20.35 | $20.51 | $20.31 | $20.49 | $18.36 | 6,415 |
2017-10-11 | $20.54 | $20.59 | $20.47 | $20.57 | $18.44 | 4,918 |
2017-10-10 | $20.67 | $20.94 | $20.58 | $20.58 | $18.45 | 15,001 |
2017-10-09 | $20.42 | $20.60 | $20.42 | $20.60 | $18.46 | 5,493 |
2017-10-06 | $20.35 | $20.56 | $20.24 | $20.43 | $18.31 | 12,496 |
2017-10-05 | $20.84 | $20.87 | $20.71 | $20.72 | $18.57 | 7,072 |
2017-10-04 | $20.69 | $20.82 | $20.61 | $20.65 | $18.51 | 3,662 |
2017-10-03 | $20.67 | $20.75 | $20.64 | $20.75 | $18.60 | 5,237 |
2017-10-02 | $20.52 | $20.71 | $20.47 | $20.69 | $18.55 | 5,149 |
2017-09-29 | $20.77 | $20.81 | $20.61 | $20.68 | $18.54 | 11,610 |
2017-09-28 | $20.87 | $20.87 | $20.60 | $20.73 | $18.58 | 27,101 |
2017-09-27 | $20.75 | $20.75 | $20.45 | $20.75 | $18.60 | 9,597 |
2017-09-26 | $20.33 | $20.68 | $20.33 | $20.60 | $18.46 | 8,490 |
2017-09-25 | $20.34 | $20.56 | $20.34 | $20.50 | $18.38 | 9,127 |
2017-09-22 | $19.83 | $20.16 | $19.83 | $20.15 | $18.06 | 11,462 |
2017-09-21 | $19.80 | $20.02 | $19.80 | $20.00 | $17.93 | 2,575 |
2017-09-20 | $19.70 | $19.97 | $19.70 | $19.89 | $17.83 | 4,773 |
2017-09-19 | $19.59 | $19.68 | $19.59 | $19.66 | $17.62 | 3,089 |
2017-09-18 | $19.59 | $19.63 | $19.52 | $19.60 | $17.57 | 8,183 |
2017-09-15 | $19.37 | $19.53 | $19.37 | $19.49 | $17.40 | 6,992 |
2017-09-14 | $19.65 | $19.73 | $19.42 | $19.45 | $17.36 | 8,874 |
2017-09-13 | $19.23 | $19.50 | $19.23 | $19.50 | $17.41 | 4,799 |
2017-09-12 | $18.78 | $19.17 | $18.78 | $19.07 | $17.02 | 6,879 |
2017-09-11 | $18.72 | $18.83 | $18.60 | $18.83 | $16.81 | 3,097 |
2017-09-08 | $18.91 | $18.91 | $18.51 | $18.61 | $16.61 | 7,035 |
2017-09-07 | $18.84 | $18.91 | $18.73 | $18.91 | $16.88 | 42,617 |
2017-09-06 | $18.60 | $18.95 | $18.60 | $18.95 | $16.91 | 15,856 |
2017-09-05 | $18.73 | $18.75 | $18.41 | $18.53 | $16.54 | 9,500 |
2017-09-01 | $18.50 | $18.81 | $18.50 | $18.78 | $16.76 | 7,088 |
2017-08-31 | $18.38 | $18.43 | $18.33 | $18.37 | $16.40 | 4,239 |
2017-08-30 | $18.11 | $18.25 | $18.02 | $18.17 | $16.22 | 12,622 |
2017-08-29 | $18.08 | $18.13 | $17.90 | $18.07 | $16.13 | 4,741 |
2017-08-28 | $18.05 | $18.27 | $17.97 | $18.09 | $16.15 | 10,177 |
2017-08-25 | $18.00 | $18.04 | $17.97 | $17.97 | $16.04 | 4,579 |
2017-08-24 | $17.80 | $17.95 | $17.79 | $17.89 | $15.97 | 9,517 |
2017-08-23 | $17.49 | $17.81 | $17.49 | $17.77 | $15.86 | 9,846 |
2017-08-22 | $17.46 | $17.62 | $17.46 | $17.62 | $15.73 | 6,802 |
2017-08-21 | $17.53 | $17.54 | $17.40 | $17.45 | $15.58 | 5,789 |
2017-08-18 | $17.38 | $17.71 | $17.35 | $17.61 | $15.72 | 5,438 |
2017-08-17 | $17.65 | $17.68 | $17.44 | $17.47 | $15.59 | 5,687 |
2017-08-16 | $17.93 | $17.98 | $17.64 | $17.67 | $15.77 | 11,166 |
2017-08-15 | $18.07 | $18.07 | $17.90 | $18.01 | $16.08 | 13,660 |
2017-08-14 | $18.22 | $18.34 | $18.14 | $18.14 | $16.19 | 8,355 |
2017-08-11 | $18.10 | $18.29 | $18.10 | $18.23 | $16.27 | 11,919 |
2017-08-10 | $18.48 | $18.48 | $18.18 | $18.18 | $16.23 | 6,553 |
2017-08-09 | $18.73 | $18.75 | $18.45 | $18.50 | $16.51 | 11,024 |
2017-08-08 | $18.61 | $18.91 | $18.49 | $18.68 | $16.67 | 10,052 |
2017-08-07 | $19.26 | $19.26 | $18.70 | $18.71 | $16.70 | 25,469 |
2017-08-04 | $18.92 | $19.18 | $18.92 | $19.10 | $17.05 | 4,677 |
2017-08-03 | $19.10 | $19.15 | $18.79 | $18.84 | $16.82 | 5,132 |
2017-08-02 | $19.16 | $19.32 | $18.98 | $19.14 | $17.08 | 7,181 |
2017-08-01 | $19.30 | $19.37 | $19.22 | $19.31 | $17.24 | 11,853 |
2017-07-31 | $19.46 | $19.46 | $19.24 | $19.34 | $17.26 | 8,312 |
2017-07-28 | $19.74 | $19.80 | $19.34 | $19.40 | $17.32 | 11,216 |
2017-07-27 | $19.34 | $19.58 | $19.34 | $19.45 | $17.36 | 10,778 |
2017-07-26 | $19.47 | $19.73 | $19.41 | $19.42 | $17.33 | 6,133 |
2017-07-25 | $19.23 | $19.62 | $19.23 | $19.48 | $17.39 | 27,988 |
2017-07-24 | $19.21 | $19.21 | $19.04 | $19.06 | $17.01 | 12,668 |
2017-07-21 | $19.16 | $19.21 | $19.04 | $19.04 | $17.00 | 12,417 |
2017-07-20 | $19.53 | $19.53 | $19.25 | $19.25 | $17.18 | 11,142 |
2017-07-19 | $18.86 | $19.45 | $18.86 | $19.43 | $17.34 | 20,260 |
2017-07-18 | $19.01 | $19.05 | $18.81 | $18.90 | $16.87 | 6,598 |
2017-07-17 | $18.87 | $19.16 | $18.87 | $19.02 | $16.98 | 9,203 |
2017-07-14 | $18.88 | $19.05 | $18.88 | $19.05 | $17.00 | 5,884 |
2017-07-13 | $18.77 | $18.91 | $18.77 | $18.91 | $16.88 | 1,675 |
2017-07-12 | $19.00 | $19.22 | $18.88 | $18.91 | $16.87 | 5,118 |
2017-07-11 | $18.84 | $19.08 | $18.83 | $18.94 | $16.91 | 11,282 |
2017-07-10 | $18.46 | $18.90 | $18.46 | $18.90 | $16.87 | 2,553 |
2017-07-07 | $18.29 | $18.63 | $18.27 | $18.63 | $16.63 | 5,515 |
2017-07-06 | $18.80 | $18.95 | $18.55 | $18.55 | $16.56 | 5,462 |
2017-07-05 | $19.20 | $19.20 | $18.81 | $18.82 | $16.80 | 8,429 |
2017-07-03 | $19.20 | $19.49 | $19.19 | $19.48 | $17.39 | 5,132 |
2017-06-30 | $19.20 | $19.20 | $18.91 | $19.04 | $17.00 | 5,689 |
2017-06-29 | $18.93 | $19.02 | $18.93 | $19.00 | $16.96 | 4,635 |
2017-06-28 | $18.62 | $18.96 | $18.62 | $18.77 | $16.75 | 4,382 |
2017-06-27 | $18.62 | $18.91 | $18.62 | $18.65 | $16.65 | 8,152 |
2017-06-26 | $18.60 | $18.77 | $18.50 | $18.62 | $16.62 | 3,694 |
2017-06-23 | $18.41 | $18.48 | $18.25 | $18.47 | $16.49 | 8,826 |
2017-06-22 | $18.25 | $18.49 | $18.25 | $18.26 | $16.30 | 10,504 |
2017-06-21 | $18.70 | $18.75 | $18.13 | $18.23 | $16.27 | 8,792 |
2017-06-20 | $18.73 | $18.81 | $18.52 | $18.75 | $16.74 | 14,488 |
2017-06-19 | $19.12 | $19.29 | $19.12 | $19.12 | $17.07 | 9,099 |
2017-06-16 | $18.70 | $19.03 | $18.70 | $19.03 | $16.99 | 15,338 |
2017-06-15 | $19.00 | $19.07 | $18.89 | $18.91 | $16.71 | 5,975 |
2017-06-14 | $19.66 | $19.66 | $19.18 | $19.21 | $16.97 | 21,653 |
2017-06-13 | $19.69 | $20.03 | $19.69 | $20.02 | $17.69 | 7,630 |
2017-06-12 | $19.92 | $19.92 | $19.64 | $19.69 | $17.40 | 3,196 |
2017-06-09 | $18.98 | $19.60 | $18.98 | $19.58 | $17.30 | 7,577 |
2017-06-08 | $18.89 | $19.07 | $18.89 | $19.06 | $16.84 | 6,123 |
2017-06-07 | $19.48 | $19.48 | $18.88 | $18.90 | $16.70 | 5,271 |
2017-06-06 | $19.15 | $19.51 | $19.10 | $19.51 | $17.24 | 4,855 |
2017-06-05 | $19.09 | $19.36 | $19.09 | $19.27 | $17.02 | 7,663 |
2017-06-02 | $19.39 | $19.39 | $19.09 | $19.26 | $17.02 | 20,902 |
2017-06-01 | $19.35 | $19.59 | $19.28 | $19.55 | $17.27 | 13,200 |
2017-05-31 | $19.31 | $19.42 | $19.13 | $19.33 | $17.08 | 42,890 |
2017-05-30 | $19.68 | $19.72 | $19.62 | $19.67 | $17.38 | 6,680 |
2017-05-26 | $20.02 | $20.02 | $19.84 | $19.93 | $17.61 | 11,050 |
2017-05-25 | $20.33 | $20.53 | $19.85 | $19.89 | $17.57 | 10,601 |
2017-05-24 | $20.47 | $20.63 | $20.33 | $20.33 | $17.96 | 8,175 |
2017-05-23 | $20.42 | $20.53 | $20.42 | $20.47 | $18.08 | 4,124 |
2017-05-22 | $20.74 | $20.74 | $20.43 | $20.52 | $18.13 | 3,110 |
2017-05-19 | $20.24 | $20.60 | $20.24 | $20.52 | $18.13 | 6,711 |
2017-05-18 | $20.10 | $20.29 | $19.92 | $20.23 | $17.87 | 32,606 |
2017-05-17 | $20.32 | $20.41 | $20.23 | $20.23 | $17.87 | 8,190 |
2017-05-16 | $20.53 | $20.53 | $20.30 | $20.40 | $18.02 | 3,472 |
2017-05-15 | $20.68 | $20.73 | $20.49 | $20.56 | $18.16 | 3,368 |
2017-05-12 | $20.36 | $20.50 | $20.36 | $20.42 | $18.04 | 3,539 |
2017-05-11 | $20.49 | $20.58 | $20.44 | $20.44 | $18.06 | 4,371 |
2017-05-10 | $20.30 | $20.65 | $20.30 | $20.55 | $18.16 | 8,971 |
2017-05-09 | $20.35 | $20.35 | $20.08 | $20.17 | $17.82 | 6,154 |
2017-05-08 | $19.94 | $20.30 | $19.94 | $20.30 | $17.94 | 3,125 |
2017-05-05 | $19.56 | $20.10 | $19.56 | $20.10 | $17.76 | 6,731 |
2017-05-04 | $19.84 | $19.84 | $19.28 | $19.52 | $17.24 | 8,792 |
2017-05-03 | $20.03 | $20.17 | $19.87 | $20.15 | $17.80 | 9,956 |
2017-05-02 | $20.30 | $20.43 | $20.07 | $20.07 | $17.73 | 6,968 |
2017-05-01 | $20.23 | $20.34 | $20.22 | $20.28 | $17.92 | 13,125 |
2017-04-28 | $20.46 | $20.48 | $20.30 | $20.35 | $17.98 | 10,841 |
2017-04-27 | $20.32 | $20.39 | $20.05 | $20.39 | $18.02 | 14,725 |
2017-04-26 | $20.48 | $20.83 | $20.48 | $20.60 | $18.20 | 4,725 |
2017-04-25 | $20.39 | $20.72 | $20.39 | $20.67 | $18.26 | 11,921 |
2017-04-24 | $20.31 | $20.50 | $20.26 | $20.42 | $18.04 | 9,378 |
2017-04-21 | $19.93 | $20.22 | $19.93 | $20.17 | $17.82 | 11,521 |
2017-04-20 | $19.95 | $20.15 | $19.95 | $20.00 | $17.67 | 14,398 |
2017-04-19 | $20.32 | $20.37 | $19.90 | $19.92 | $17.60 | 8,383 |
2017-04-18 | $20.43 | $20.57 | $20.27 | $20.37 | $17.99 | 7,671 |
2017-04-17 | $20.55 | $20.63 | $20.28 | $20.50 | $18.11 | 5,559 |
2017-04-13 | $20.80 | $20.90 | $20.61 | $20.61 | $18.21 | 3,733 |
2017-04-12 | $21.09 | $21.24 | $20.93 | $20.93 | $18.49 | 6,625 |
2017-04-11 | $21.21 | $21.21 | $20.91 | $21.07 | $18.62 | 8,573 |
2017-04-10 | $21.05 | $21.20 | $21.05 | $21.20 | $18.73 | 4,352 |
2017-04-07 | $20.97 | $21.18 | $20.94 | $21.01 | $18.56 | 9,253 |
2017-04-06 | $20.86 | $21.14 | $20.86 | $21.04 | $18.59 | 7,670 |
2017-04-05 | $21.42 | $21.59 | $20.87 | $20.87 | $18.44 | 8,605 |
2017-04-04 | $21.18 | $21.33 | $20.94 | $21.33 | $18.84 | 6,679 |
2017-04-03 | $21.14 | $21.14 | $20.81 | $21.10 | $18.64 | 5,749 |
2017-03-31 | $20.93 | $21.25 | $20.93 | $21.23 | $18.76 | 8,130 |
2017-03-30 | $21.30 | $21.30 | $20.99 | $20.99 | $18.54 | 6,307 |
2017-03-29 | $20.56 | $21.16 | $20.56 | $21.14 | $18.68 | 36,364 |
2017-03-28 | $20.43 | $20.66 | $20.27 | $20.62 | $18.22 | 6,473 |
2017-03-27 | $19.85 | $20.30 | $19.73 | $20.30 | $17.93 | 4,342 |
2017-03-24 | $20.31 | $20.42 | $20.22 | $20.22 | $17.86 | 4,356 |
2017-03-23 | $20.40 | $20.55 | $20.37 | $20.37 | $18.00 | 10,435 |
2017-03-22 | $20.37 | $20.55 | $20.32 | $20.45 | $18.07 | 10,292 |
2017-03-21 | $20.95 | $20.95 | $20.47 | $20.52 | $18.13 | 12,649 |
2017-03-20 | $20.80 | $20.96 | $20.73 | $20.93 | $18.49 | 12,672 |
2017-03-17 | $20.82 | $21.02 | $20.82 | $20.91 | $18.47 | 20,460 |
2017-03-16 | $21.06 | $21.06 | $20.92 | $20.92 | $18.48 | 12,333 |
2017-03-15 | $20.68 | $21.12 | $20.68 | $21.12 | $18.66 | 7,237 |
2017-03-14 | $20.67 | $20.67 | $20.23 | $20.55 | $18.16 | 6,017 |
2017-03-13 | $20.95 | $20.95 | $20.73 | $20.83 | $18.40 | 4,485 |
2017-03-10 | $20.67 | $20.70 | $20.47 | $20.62 | $18.22 | 6,592 |
2017-03-09 | $20.50 | $20.61 | $20.28 | $20.60 | $18.20 | 17,755 |
2017-03-08 | $21.23 | $21.26 | $20.58 | $20.62 | $18.21 | 38,399 |
2017-03-07 | $21.46 | $21.54 | $21.25 | $21.26 | $18.78 | 16,907 |
2017-03-06 | $21.35 | $21.52 | $21.35 | $21.52 | $19.01 | 7,701 |
2017-03-03 | $21.40 | $21.52 | $21.38 | $21.42 | $18.92 | 5,941 |
2017-03-02 | $21.75 | $21.75 | $21.36 | $21.38 | $18.89 | 4,593 |
2017-03-01 | $21.40 | $21.91 | $21.40 | $21.86 | $19.31 | 13,207 |
2017-02-28 | $21.34 | $21.44 | $21.30 | $21.30 | $18.82 | 5,724 |
2017-02-27 | $21.24 | $21.55 | $21.24 | $21.50 | $19.00 | 8,882 |
2017-02-24 | $21.46 | $21.59 | $21.24 | $21.32 | $18.84 | 3,717 |
2017-02-23 | $22.06 | $22.06 | $21.50 | $21.66 | $19.14 | 22,721 |
2017-02-22 | $22.21 | $22.21 | $21.74 | $21.74 | $19.20 | 12,341 |
2017-02-21 | $22.04 | $22.42 | $22.04 | $22.29 | $19.69 | 18,591 |
2017-02-17 | $22.03 | $22.09 | $22.01 | $22.07 | $19.50 | 3,378 |
2017-02-16 | $22.68 | $22.68 | $22.24 | $22.24 | $19.65 | 6,942 |
2017-02-15 | $22.60 | $22.66 | $22.51 | $22.64 | $20.00 | 4,204 |
2017-02-14 | $22.46 | $22.63 | $22.24 | $22.63 | $19.99 | 3,879 |
2017-02-13 | $22.46 | $22.46 | $22.32 | $22.40 | $19.79 | 9,120 |
2017-02-10 | $22.57 | $22.57 | $22.47 | $22.49 | $19.87 | 10,120 |
2017-02-09 | $22.13 | $22.34 | $22.02 | $22.32 | $19.72 | 12,454 |
2017-02-08 | $21.74 | $21.89 | $21.38 | $21.89 | $19.34 | 22,316 |
2017-02-07 | $22.20 | $22.20 | $21.55 | $21.71 | $19.18 | 8,904 |
2017-02-06 | $22.48 | $22.58 | $22.15 | $22.21 | $19.62 | 17,005 |
2017-02-03 | $22.20 | $22.47 | $22.20 | $22.41 | $19.80 | 7,418 |
2017-02-02 | $22.14 | $22.25 | $21.89 | $22.10 | $19.53 | 10,808 |
2017-02-01 | $22.36 | $22.36 | $21.85 | $22.02 | $19.45 | 17,651 |
2017-01-31 | $22.13 | $22.20 | $22.03 | $22.19 | $19.60 | 17,263 |
2017-01-30 | $22.70 | $22.71 | $22.03 | $22.35 | $19.75 | 10,826 |
2017-01-27 | $23.00 | $23.05 | $22.80 | $22.87 | $20.21 | 9,602 |
2017-01-26 | $23.14 | $23.22 | $23.01 | $23.04 | $20.35 | 9,069 |
2017-01-25 | $22.78 | $23.10 | $22.78 | $22.97 | $20.29 | 19,485 |
2017-01-24 | $22.57 | $22.96 | $22.57 | $22.87 | $20.21 | 27,130 |
2017-01-23 | $22.48 | $22.60 | $22.39 | $22.49 | $19.87 | 8,637 |
2017-01-20 | $22.88 | $22.90 | $22.64 | $22.66 | $20.02 | 6,841 |
2017-01-19 | $22.61 | $22.73 | $22.49 | $22.64 | $20.00 | 6,726 |
2017-01-18 | $22.50 | $22.81 | $22.50 | $22.66 | $20.02 | 9,618 |
2017-01-17 | $22.79 | $22.86 | $22.65 | $22.70 | $20.05 | 6,810 |
2017-01-13 | $22.63 | $22.76 | $22.58 | $22.60 | $19.97 | 29,447 |
2017-01-12 | $23.02 | $23.02 | $22.74 | $22.79 | $20.13 | 4,483 |
2017-01-11 | $22.85 | $22.92 | $22.69 | $22.88 | $20.21 | 12,063 |
2017-01-10 | $22.71 | $22.96 | $22.66 | $22.74 | $20.09 | 15,272 |
2017-01-09 | $23.02 | $23.04 | $22.67 | $22.67 | $20.03 | 10,298 |
2017-01-06 | $23.47 | $23.47 | $23.24 | $23.24 | $20.53 | 12,681 |
2017-01-05 | $23.53 | $23.59 | $23.34 | $23.47 | $20.74 | 23,387 |
2017-01-04 | $23.59 | $23.59 | $23.37 | $23.46 | $20.73 | 7,886 |
2017-01-03 | $23.44 | $24.13 | $23.10 | $23.47 | $20.74 | 15,585 |
2016-12-30 | $23.24 | $23.43 | $23.08 | $23.08 | $20.39 | 33,566 |
2016-12-29 | $23.36 | $23.39 | $23.18 | $23.22 | $20.51 | 12,132 |
2016-12-28 | $23.63 | $23.63 | $23.32 | $23.42 | $20.69 | 6,477 |
2016-12-27 | $23.56 | $23.75 | $23.56 | $23.63 | $20.88 | 17,430 |
2016-12-23 | $23.43 | $23.58 | $23.43 | $23.53 | $20.79 | 5,066 |
2016-12-22 | $23.55 | $23.61 | $23.47 | $23.51 | $20.77 | 12,360 |
2016-12-21 | $23.49 | $23.49 | $23.37 | $23.37 | $20.64 | 9,892 |
2016-12-20 | $23.55 | $23.65 | $23.27 | $23.27 | $20.56 | 16,886 |
2016-12-19 | $23.40 | $23.48 | $23.35 | $23.47 | $20.74 | 8,571 |
2016-12-16 | $23.43 | $23.47 | $23.29 | $23.43 | $20.70 | 23,140 |
2016-12-15 | $23.30 | $23.64 | $23.30 | $23.56 | $20.67 | 22,191 |
2016-12-14 | $24.04 | $24.17 | $23.50 | $23.53 | $20.64 | 7,806 |
2016-12-13 | $24.16 | $24.49 | $24.00 | $24.33 | $21.35 | 25,082 |
2016-12-12 | $24.86 | $24.92 | $23.91 | $23.96 | $21.02 | 31,933 |
2016-12-09 | $24.37 | $24.51 | $24.26 | $24.32 | $21.34 | 14,636 |
2016-12-08 | $24.40 | $24.42 | $24.03 | $24.35 | $21.36 | 17,538 |
2016-12-07 | $23.86 | $24.14 | $23.86 | $24.11 | $21.15 | 15,169 |
2016-12-06 | $23.57 | $23.99 | $23.57 | $23.90 | $20.97 | 12,465 |
2016-12-05 | $24.00 | $24.10 | $23.87 | $23.87 | $20.94 | 7,265 |
2016-12-02 | $23.40 | $23.62 | $23.40 | $23.58 | $20.69 | 33,548 |
2016-12-01 | $23.83 | $24.21 | $23.55 | $23.56 | $20.67 | 21,617 |
2016-11-30 | $22.76 | $23.49 | $22.76 | $23.44 | $20.57 | 22,342 |
2016-11-29 | $21.46 | $21.95 | $21.46 | $21.70 | $19.04 | 22,156 |
2016-11-28 | $22.66 | $22.66 | $22.01 | $22.01 | $19.32 | 9,301 |
2016-11-25 | $22.65 | $22.66 | $22.46 | $22.53 | $19.76 | 14,216 |
2016-11-23 | $22.65 | $22.87 | $22.65 | $22.81 | $20.01 | 2,606 |
2016-11-22 | $22.58 | $22.87 | $22.50 | $22.81 | $20.01 | 18,497 |
2016-11-21 | $22.29 | $22.64 | $22.29 | $22.61 | $19.84 | 10,340 |
2016-11-18 | $21.83 | $22.04 | $21.83 | $21.88 | $19.20 | 10,563 |
2016-11-17 | $22.10 | $22.47 | $21.82 | $21.86 | $19.18 | 14,252 |
2016-11-16 | $21.63 | $22.00 | $21.63 | $21.80 | $19.13 | 16,797 |
2016-11-15 | $21.27 | $21.84 | $21.27 | $21.79 | $19.12 | 12,005 |
2016-11-14 | $21.00 | $21.23 | $20.97 | $21.22 | $18.62 | 16,521 |
2016-11-11 | $21.13 | $21.13 | $20.73 | $21.01 | $18.43 | 18,676 |
2016-11-10 | $21.33 | $21.55 | $21.24 | $21.27 | $18.66 | 6,652 |
2016-11-09 | $20.37 | $21.47 | $20.37 | $21.30 | $18.69 | 29,832 |
2016-11-08 | $20.10 | $20.31 | $20.10 | $20.17 | $17.70 | 3,823 |
2016-11-07 | $20.25 | $20.33 | $20.21 | $20.24 | $17.76 | 16,195 |
2016-11-04 | $20.00 | $20.16 | $19.95 | $19.95 | $17.50 | 8,472 |
2016-11-03 | $19.94 | $20.01 | $19.87 | $19.99 | $17.54 | 2,711 |
2016-11-02 | $20.29 | $20.29 | $19.83 | $20.02 | $17.56 | 24,455 |
2016-11-01 | $20.80 | $20.94 | $20.15 | $20.38 | $17.88 | 90,909 |
2016-10-31 | $20.69 | $20.79 | $20.53 | $20.57 | $18.05 | 16,088 |
2016-10-28 | $21.02 | $21.23 | $20.65 | $20.79 | $18.24 | 7,041 |
2016-10-27 | $21.30 | $21.30 | $20.97 | $20.97 | $18.40 | 38,700 |
2016-10-26 | $21.00 | $21.23 | $20.90 | $21.19 | $18.59 | 24,485 |
2016-10-25 | $21.44 | $21.44 | $21.15 | $21.15 | $18.55 | 5,430 |
2016-10-24 | $21.41 | $21.50 | $21.20 | $21.28 | $18.67 | 7,128 |
2016-10-21 | $21.22 | $21.48 | $21.22 | $21.45 | $18.82 | 1,208 |
2016-10-20 | $21.09 | $21.41 | $21.09 | $21.41 | $18.79 | 6,411 |
2016-10-19 | $21.24 | $21.45 | $21.20 | $21.36 | $18.74 | 13,142 |
2016-10-18 | $21.25 | $21.28 | $21.13 | $21.15 | $18.56 | 2,677 |
2016-10-17 | $21.08 | $21.10 | $20.94 | $21.09 | $18.50 | 7,068 |
2016-10-14 | $21.43 | $21.50 | $21.19 | $21.24 | $18.64 | 6,934 |
2016-10-13 | $21.26 | $21.51 | $21.23 | $21.37 | $18.75 | 5,087 |
2016-10-12 | $21.59 | $21.59 | $21.40 | $21.51 | $18.87 | 5,627 |
2016-10-11 | $21.82 | $21.82 | $21.54 | $21.54 | $18.90 | 4,424 |
2016-10-10 | $21.93 | $22.13 | $21.89 | $21.93 | $19.24 | 10,917 |
2016-10-07 | $21.94 | $21.94 | $21.50 | $21.60 | $18.95 | 9,773 |
2016-10-06 | $22.06 | $22.08 | $21.65 | $21.81 | $19.14 | 18,086 |
2016-10-05 | $21.72 | $22.06 | $21.72 | $21.93 | $19.24 | 9,695 |
2016-10-04 | $21.56 | $21.70 | $21.44 | $21.48 | $18.85 | 5,894 |
2016-10-03 | $21.58 | $21.58 | $21.26 | $21.53 | $18.89 | 12,240 |
2016-09-30 | $21.25 | $21.60 | $21.25 | $21.52 | $18.88 | 9,439 |
2016-09-29 | $21.31 | $21.40 | $20.91 | $21.10 | $18.51 | 18,438 |
2016-09-28 | $20.62 | $21.28 | $20.55 | $21.28 | $18.67 | 52,772 |
2016-09-27 | $20.45 | $20.47 | $20.29 | $20.41 | $17.91 | 7,231 |
2016-09-26 | $20.97 | $21.04 | $20.77 | $20.79 | $18.24 | 5,722 |
2016-09-23 | $21.34 | $21.34 | $20.80 | $20.97 | $18.40 | 30,628 |
2016-09-22 | $21.36 | $21.64 | $21.28 | $21.33 | $18.71 | 7,194 |
2016-09-21 | $21.16 | $21.16 | $21.02 | $21.13 | $18.54 | 2,984 |
2016-09-20 | $21.06 | $21.10 | $20.78 | $20.81 | $18.25 | 11,124 |
2016-09-19 | $21.13 | $21.31 | $21.11 | $21.13 | $18.54 | 8,939 |
2016-09-16 | $20.94 | $21.05 | $20.81 | $21.05 | $18.47 | 21,241 |
2016-09-15 | $21.10 | $21.37 | $21.08 | $21.19 | $18.53 | 4,516 |
2016-09-14 | $21.10 | $21.36 | $20.78 | $20.78 | $18.17 | 6,195 |
2016-09-13 | $21.47 | $21.55 | $21.19 | $21.27 | $18.60 | 7,798 |
2016-09-12 | $21.35 | $21.93 | $21.35 | $21.84 | $19.10 | 9,446 |
2016-09-09 | $21.76 | $21.76 | $21.53 | $21.56 | $18.85 | 6,609 |
2016-09-08 | $21.76 | $22.03 | $21.68 | $22.01 | $19.25 | 17,193 |
2016-09-07 | $21.49 | $21.59 | $21.41 | $21.55 | $18.84 | 9,264 |
2016-09-06 | $21.10 | $21.39 | $21.10 | $21.39 | $18.70 | 6,615 |
2016-09-02 | $21.03 | $21.14 | $20.99 | $21.07 | $18.42 | 12,828 |
2016-09-01 | $20.95 | $20.95 | $20.64 | $20.81 | $18.20 | 36,633 |
2016-08-31 | $21.26 | $21.28 | $20.89 | $20.97 | $18.33 | 5,165 |
2016-08-30 | $21.39 | $21.50 | $21.24 | $21.34 | $18.66 | 6,346 |
2016-08-29 | $21.12 | $21.35 | $21.06 | $21.34 | $18.66 | 13,211 |
2016-08-26 | $21.18 | $21.37 | $21.01 | $21.11 | $18.46 | 8,123 |
2016-08-25 | $21.04 | $21.16 | $21.01 | $21.07 | $18.42 | 7,978 |
2016-08-24 | $21.05 | $21.32 | $21.05 | $21.10 | $18.45 | 47,984 |
2016-08-23 | $20.81 | $21.25 | $20.81 | $21.18 | $18.51 | 9,656 |
2016-08-22 | $20.88 | $20.99 | $20.86 | $20.91 | $18.28 | 15,843 |
2016-08-19 | $21.25 | $21.35 | $21.20 | $21.33 | $18.65 | 5,108 |
2016-08-18 | $21.14 | $21.38 | $21.01 | $21.35 | $18.67 | 5,777 |
2016-08-17 | $20.93 | $21.04 | $20.73 | $20.99 | $18.35 | 24,475 |
2016-08-16 | $20.96 | $21.05 | $20.84 | $20.98 | $18.34 | 14,565 |
2016-08-15 | $20.75 | $20.98 | $20.70 | $20.96 | $18.32 | 34,315 |
2016-08-12 | $20.45 | $20.69 | $20.45 | $20.67 | $18.07 | 14,126 |
2016-08-11 | $20.17 | $20.52 | $20.10 | $20.42 | $17.85 | 7,111 |
2016-08-10 | $20.17 | $20.48 | $19.98 | $19.98 | $17.47 | 7,532 |
2016-08-09 | $20.60 | $20.64 | $20.19 | $20.21 | $17.67 | 20,083 |
2016-08-08 | $20.42 | $20.70 | $20.42 | $20.54 | $17.96 | 5,690 |
2016-08-05 | $19.93 | $20.35 | $19.93 | $20.27 | $17.72 | 21,327 |
2016-08-04 | $19.88 | $20.20 | $19.86 | $19.90 | $17.40 | 15,352 |
2016-08-03 | $19.34 | $20.00 | $19.34 | $20.00 | $17.49 | 11,388 |
2016-08-02 | $19.26 | $19.40 | $18.96 | $19.33 | $16.90 | 13,971 |
2016-08-01 | $19.62 | $19.62 | $19.08 | $19.13 | $16.73 | 29,325 |
2016-07-29 | $19.13 | $19.76 | $19.13 | $19.76 | $17.28 | 32,149 |
2016-07-28 | $19.27 | $19.39 | $19.27 | $19.39 | $16.95 | 3,783 |
2016-07-27 | $19.65 | $19.65 | $19.15 | $19.21 | $16.80 | 5,695 |
2016-07-26 | $19.01 | $19.55 | $19.01 | $19.55 | $17.09 | 6,998 |
2016-07-25 | $19.20 | $19.22 | $19.01 | $19.12 | $16.72 | 7,858 |
2016-07-22 | $19.53 | $19.53 | $19.33 | $19.42 | $16.98 | 5,176 |
2016-07-21 | $19.62 | $19.89 | $19.44 | $19.44 | $17.00 | 8,089 |
2016-07-20 | $19.53 | $19.81 | $19.39 | $19.71 | $17.23 | 11,679 |
2016-07-19 | $19.75 | $19.78 | $19.65 | $19.73 | $17.25 | 5,644 |
2016-07-18 | $19.69 | $19.91 | $19.54 | $19.91 | $17.41 | 7,395 |
2016-07-15 | $19.98 | $19.98 | $19.73 | $19.82 | $17.33 | 6,165 |
2016-07-14 | $20.16 | $20.22 | $19.92 | $19.94 | $17.43 | 160,633 |
2016-07-13 | $20.11 | $20.22 | $19.76 | $19.90 | $17.40 | 14,665 |
2016-07-12 | $19.88 | $20.43 | $19.88 | $20.31 | $17.76 | 31,923 |
2016-07-11 | $19.63 | $19.78 | $19.63 | $19.78 | $17.29 | 5,757 |
2016-07-08 | $19.51 | $19.75 | $19.47 | $19.62 | $17.15 | 6,366 |
2016-07-07 | $19.83 | $20.05 | $19.20 | $19.32 | $16.89 | 14,062 |
2016-07-06 | $19.48 | $19.61 | $19.24 | $19.61 | $17.14 | 18,926 |
2016-07-05 | $19.93 | $20.00 | $19.47 | $19.69 | $17.22 | 12,091 |
2016-07-01 | $20.11 | $20.44 | $20.11 | $20.39 | $17.83 | 28,603 |
2016-06-30 | $20.09 | $20.20 | $19.72 | $20.11 | $17.58 | 20,127 |
2016-06-29 | $20.02 | $20.19 | $20.00 | $20.12 | $17.59 | 16,571 |
2016-06-28 | $19.48 | $19.83 | $19.02 | $19.77 | $17.29 | 12,221 |
2016-06-27 | $19.62 | $19.64 | $18.79 | $19.03 | $16.64 | 37,539 |
2016-06-24 | $19.58 | $20.15 | $19.58 | $19.88 | $17.38 | 12,796 |
2016-06-23 | $20.39 | $20.66 | $20.39 | $20.66 | $18.06 | 4,283 |
2016-06-22 | $20.46 | $20.46 | $20.24 | $20.29 | $17.74 | 1,876 |
2016-06-21 | $20.05 | $20.53 | $20.05 | $20.53 | $17.95 | 7,530 |
2016-06-20 | $20.19 | $20.35 | $20.10 | $20.18 | $17.64 | 13,698 |
2016-06-17 | $19.91 | $20.11 | $19.81 | $19.88 | $17.38 | 8,390 |
2016-06-16 | $21.03 | $21.03 | $20.65 | $20.88 | $17.21 | 6,549 |
2016-06-15 | $21.11 | $21.51 | $21.11 | $21.42 | $17.66 | 19,871 |
2016-06-14 | $21.00 | $21.31 | $20.93 | $21.19 | $17.47 | 7,140 |
2016-06-13 | $21.40 | $21.67 | $21.27 | $21.27 | $17.53 | 24,967 |
2016-06-10 | $22.00 | $22.07 | $21.65 | $21.65 | $17.85 | 9,823 |
2016-06-09 | $22.31 | $22.46 | $22.22 | $22.44 | $18.50 | 19,912 |
2016-06-08 | $22.94 | $23.00 | $22.53 | $22.59 | $18.62 | 11,471 |
2016-06-07 | $22.61 | $22.83 | $22.30 | $22.79 | $18.79 | 26,099 |
2016-06-06 | $22.16 | $22.30 | $21.98 | $22.29 | $18.37 | 9,868 |
2016-06-03 | $22.25 | $22.35 | $21.80 | $21.98 | $18.12 | 19,602 |
2016-06-02 | $21.97 | $22.22 | $21.97 | $22.22 | $18.32 | 5,324 |
2016-06-01 | $21.62 | $22.18 | $21.57 | $22.16 | $18.27 | 10,509 |
2016-05-31 | $22.11 | $22.17 | $21.84 | $21.84 | $18.00 | 1,026 |
2016-05-27 | $21.55 | $21.70 | $21.54 | $21.70 | $17.89 | 13,144 |
2016-05-26 | $22.00 | $22.25 | $21.71 | $21.74 | $17.92 | 6,467 |
2016-05-25 | $21.51 | $21.95 | $21.51 | $21.95 | $18.09 | 18,821 |
2016-05-24 | $21.38 | $21.38 | $21.13 | $21.32 | $17.58 | 4,781 |
2016-05-23 | $21.10 | $21.35 | $21.07 | $21.25 | $17.52 | 5,767 |
2016-05-20 | $21.06 | $21.36 | $21.06 | $21.30 | $17.56 | 3,788 |
2016-05-19 | $20.96 | $21.17 | $20.67 | $21.14 | $17.43 | 3,717 |
2016-05-18 | $21.72 | $21.72 | $21.46 | $21.46 | $17.69 | 1,262 |
2016-05-17 | $21.50 | $21.81 | $21.50 | $21.56 | $17.77 | 2,003 |
2016-05-16 | $21.12 | $21.39 | $21.12 | $21.28 | $17.54 | 8,106 |
2016-05-13 | $20.99 | $21.21 | $20.76 | $20.82 | $17.16 | 6,622 |
2016-05-12 | $21.55 | $21.87 | $20.95 | $21.08 | $17.37 | 8,673 |
2016-05-11 | $21.06 | $21.60 | $20.89 | $21.42 | $17.66 | 10,421 |
2016-05-10 | $20.31 | $21.12 | $20.31 | $21.12 | $17.41 | 16,706 |
2016-05-09 | $20.68 | $20.68 | $20.24 | $20.39 | $16.81 | 5,126 |
2016-05-06 | $20.81 | $21.44 | $20.81 | $20.88 | $17.21 | 4,546 |
2016-05-05 | $21.30 | $21.51 | $20.86 | $21.08 | $17.38 | 15,318 |
2016-05-04 | $21.34 | $21.55 | $20.68 | $20.73 | $17.09 | 62,382 |
2016-05-03 | $21.43 | $21.45 | $21.24 | $21.27 | $17.53 | 27,520 |
2016-05-02 | $22.50 | $22.50 | $21.95 | $22.26 | $18.35 | 18,346 |
2016-04-29 | $22.90 | $23.19 | $22.22 | $22.46 | $18.51 | 8,745 |
2016-04-28 | $23.34 | $23.62 | $22.78 | $22.79 | $18.79 | 9,006 |
2016-04-27 | $23.25 | $23.64 | $23.25 | $23.57 | $19.43 | 24,056 |
2016-04-26 | $22.59 | $23.03 | $22.48 | $22.97 | $18.94 | 77,245 |
2016-04-25 | $22.40 | $22.46 | $22.06 | $22.31 | $18.39 | 13,226 |
2016-04-22 | $21.88 | $22.51 | $21.88 | $22.45 | $18.51 | 13,899 |
2016-04-21 | $21.99 | $21.99 | $21.57 | $21.70 | $17.89 | 14,280 |
2016-04-20 | $21.45 | $22.05 | $21.45 | $21.86 | $18.02 | 170,332 |
2016-04-19 | $21.41 | $21.78 | $21.39 | $21.56 | $17.77 | 7,670 |
2016-04-18 | $20.32 | $21.30 | $20.16 | $21.24 | $17.51 | 20,641 |
2016-04-15 | $21.35 | $21.39 | $21.10 | $21.12 | $17.41 | 7,932 |
2016-04-14 | $21.58 | $21.63 | $21.35 | $21.60 | $17.81 | 9,230 |
2016-04-13 | $21.70 | $21.76 | $21.44 | $21.60 | $17.81 | 52,917 |
2016-04-12 | $20.66 | $21.84 | $20.64 | $21.69 | $17.88 | 25,212 |
2016-04-11 | $20.80 | $20.83 | $20.51 | $20.52 | $16.91 | 14,079 |
2016-04-08 | $20.27 | $20.67 | $20.27 | $20.60 | $16.98 | 10,965 |
2016-04-07 | $19.74 | $20.00 | $19.66 | $19.87 | $16.38 | 8,866 |
2016-04-06 | $19.57 | $19.91 | $19.45 | $19.91 | $16.41 | 14,492 |
2016-04-05 | $19.40 | $19.52 | $19.34 | $19.34 | $15.94 | 6,851 |
2016-04-04 | $19.62 | $20.00 | $19.47 | $19.48 | $16.06 | 6,683 |
2016-04-01 | $19.61 | $19.68 | $19.39 | $19.65 | $16.20 | 13,488 |
2016-03-31 | $19.62 | $20.04 | $19.62 | $20.01 | $16.50 | 10,245 |
2016-03-30 | $20.01 | $20.09 | $19.50 | $19.76 | $16.29 | 18,194 |
2016-03-29 | $19.26 | $19.75 | $19.14 | $19.73 | $16.27 | 9,843 |
2016-03-28 | $19.90 | $19.90 | $19.47 | $19.55 | $16.12 | 5,452 |
2016-03-24 | $19.19 | $19.87 | $19.11 | $19.84 | $16.36 | 13,874 |
2016-03-23 | $20.43 | $20.49 | $19.62 | $19.62 | $16.17 | 17,664 |
2016-03-22 | $20.26 | $20.75 | $20.26 | $20.67 | $17.04 | 8,451 |
2016-03-21 | $20.38 | $20.70 | $20.29 | $20.49 | $16.89 | 36,163 |
2016-03-18 | $20.81 | $20.94 | $20.27 | $20.39 | $16.81 | 6,890 |
2016-03-17 | $20.43 | $20.80 | $20.43 | $20.66 | $16.96 | 13,780 |
2016-03-16 | $19.81 | $20.33 | $19.81 | $20.31 | $16.67 | 13,947 |
2016-03-15 | $19.26 | $19.59 | $19.02 | $19.59 | $16.08 | 14,711 |
2016-03-14 | $19.44 | $19.73 | $19.27 | $19.57 | $16.06 | 16,203 |
2016-03-11 | $19.42 | $20.02 | $19.42 | $19.95 | $16.37 | 39,425 |
2016-03-10 | $18.97 | $19.19 | $18.74 | $19.08 | $15.66 | 20,883 |
2016-03-09 | $18.75 | $19.37 | $18.57 | $19.23 | $15.79 | 11,602 |
2016-03-08 | $19.34 | $19.34 | $18.40 | $18.41 | $15.11 | 14,922 |
2016-03-07 | $18.98 | $19.50 | $18.89 | $19.49 | $16.00 | 14,904 |
2016-03-04 | $18.77 | $19.34 | $18.43 | $18.87 | $15.49 | 29,896 |
2016-03-03 | $17.55 | $18.54 | $17.55 | $18.48 | $15.17 | 20,027 |
2016-03-02 | $16.94 | $17.53 | $16.78 | $17.52 | $14.38 | 10,926 |
2016-03-01 | $16.84 | $17.01 | $16.44 | $16.95 | $13.91 | 73,694 |
2016-02-29 | $16.95 | $16.95 | $16.71 | $16.76 | $13.76 | 36,511 |
2016-02-26 | $16.91 | $17.03 | $16.81 | $16.91 | $13.88 | 27,350 |
2016-02-25 | $16.62 | $16.74 | $16.31 | $16.62 | $13.64 | 10,791 |
2016-02-24 | $16.02 | $16.80 | $15.92 | $16.73 | $13.73 | 10,785 |
2016-02-23 | $16.78 | $16.93 | $16.32 | $16.34 | $13.41 | 20,851 |
2016-02-22 | $16.81 | $17.19 | $16.81 | $17.12 | $14.05 | 15,523 |
2016-02-19 | $16.50 | $16.50 | $16.19 | $16.42 | $13.48 | 11,385 |
2016-02-18 | $17.66 | $17.66 | $16.76 | $16.76 | $13.76 | 11,559 |
2016-02-17 | $17.00 | $17.62 | $16.83 | $17.55 | $14.41 | 20,588 |
2016-02-16 | $17.40 | $17.40 | $16.90 | $17.01 | $13.96 | 21,872 |
2016-02-12 | $17.05 | $17.20 | $16.72 | $17.05 | $14.00 | 12,183 |
2016-02-11 | $16.66 | $16.66 | $16.15 | $16.52 | $13.56 | 34,561 |
2016-02-10 | $17.16 | $17.46 | $16.83 | $17.08 | $14.02 | 10,579 |
2016-02-09 | $17.25 | $17.41 | $16.84 | $17.13 | $14.06 | 24,606 |
2016-02-08 | $17.77 | $17.77 | $17.18 | $17.61 | $14.45 | 18,386 |
2016-02-05 | $18.74 | $18.74 | $18.07 | $18.15 | $14.90 | 34,901 |
2016-02-04 | $19.28 | $19.84 | $19.07 | $19.16 | $15.73 | 10,069 |
2016-02-03 | $19.11 | $19.20 | $18.12 | $19.20 | $15.76 | 13,239 |
2016-02-02 | $19.01 | $19.01 | $18.63 | $18.77 | $15.41 | 13,413 |
2016-02-01 | $19.78 | $19.78 | $19.37 | $19.66 | $16.14 | 17,337 |
2016-01-29 | $19.46 | $20.15 | $19.46 | $20.11 | $16.51 | 11,261 |
2016-01-28 | $19.49 | $19.66 | $19.00 | $19.40 | $15.92 | 31,435 |
2016-01-27 | $18.70 | $19.12 | $18.63 | $18.70 | $15.35 | 15,615 |
2016-01-26 | $18.36 | $18.83 | $18.32 | $18.83 | $15.46 | 24,532 |
2016-01-25 | $18.97 | $19.41 | $18.10 | $18.11 | $14.87 | 17,111 |
2016-01-22 | $19.09 | $19.45 | $19.02 | $19.36 | $15.89 | 17,770 |
2016-01-21 | $17.55 | $18.53 | $17.48 | $18.41 | $15.12 | 18,159 |
2016-01-20 | $17.59 | $17.82 | $16.72 | $17.67 | $14.50 | 41,809 |
2016-01-19 | $18.79 | $18.79 | $17.65 | $17.91 | $14.70 | 15,702 |
2016-01-15 | $18.61 | $18.71 | $18.32 | $18.63 | $15.29 | 25,137 |
2016-01-14 | $18.78 | $19.51 | $18.34 | $19.36 | $15.89 | 66,623 |
2016-01-13 | $19.76 | $19.82 | $18.43 | $18.63 | $15.29 | 245,265 |
2016-01-12 | $20.04 | $20.15 | $19.08 | $19.55 | $16.05 | 19,841 |
2016-01-11 | $20.28 | $20.34 | $19.36 | $19.75 | $16.21 | 18,181 |
2016-01-08 | $20.64 | $20.68 | $20.17 | $20.23 | $16.61 | 85,510 |
2016-01-07 | $20.42 | $20.92 | $20.10 | $20.48 | $16.81 | 40,754 |
2016-01-06 | $21.49 | $21.49 | $20.74 | $20.82 | $17.09 | 49,129 |
2016-01-05 | $21.90 | $22.06 | $21.70 | $22.06 | $18.11 | 18,063 |
2016-01-04 | $21.73 | $22.09 | $21.49 | $21.93 | $18.00 | 15,967 |
2015-12-31 | $21.55 | $21.93 | $21.45 | $21.91 | $17.99 | 300,606 |
2015-12-30 | $21.78 | $22.12 | $21.59 | $21.59 | $17.72 | 175,291 |
2015-12-29 | $22.29 | $22.29 | $21.86 | $22.05 | $18.10 | 189,797 |
2015-12-28 | $22.32 | $22.33 | $21.89 | $21.94 | $18.01 | 30,496 |
2015-12-24 | $22.85 | $22.85 | $22.44 | $22.69 | $18.63 | 10,672 |
2015-12-23 | $21.79 | $22.83 | $21.79 | $22.81 | $18.72 | 44,935 |
2015-12-22 | $21.22 | $21.59 | $21.22 | $21.41 | $17.57 | 42,207 |
2015-12-21 | $21.36 | $21.36 | $20.91 | $21.12 | $17.34 | 39,322 |
2015-12-18 | $21.50 | $21.73 | $21.31 | $21.34 | $17.52 | 52,026 |
2015-12-17 | $22.33 | $22.34 | $21.69 | $21.76 | $17.69 | 14,369 |
2015-12-16 | $22.38 | $22.59 | $22.05 | $22.31 | $18.13 | 47,300 |
2015-12-15 | $22.28 | $22.55 | $22.28 | $22.42 | $18.22 | 30,514 |
2015-12-14 | $22.31 | $22.35 | $21.76 | $22.02 | $17.90 | 284,955 |
2015-12-11 | $23.35 | $23.35 | $22.41 | $22.46 | $18.25 | 29,784 |
2015-12-10 | $23.49 | $23.97 | $23.40 | $23.74 | $19.29 | 28,825 |
2015-12-09 | $23.60 | $24.20 | $23.35 | $23.55 | $19.14 | 45,498 |
2015-12-08 | $23.03 | $23.69 | $22.97 | $23.52 | $19.12 | 40,812 |
2015-12-07 | $24.40 | $24.40 | $23.38 | $23.63 | $19.21 | 24,363 |
2015-12-04 | $25.22 | $25.42 | $24.79 | $25.00 | $20.31 | 56,714 |
2015-12-03 | $26.23 | $26.23 | $25.36 | $25.51 | $20.73 | 189,590 |
2015-12-02 | $26.83 | $26.94 | $25.95 | $26.06 | $21.18 | 146,616 |
2015-12-01 | $27.01 | $27.14 | $26.76 | $27.14 | $22.06 | 78,002 |
2015-11-30 | $27.01 | $27.21 | $26.84 | $26.88 | $21.84 | 8,992 |
2015-11-27 | $26.95 | $27.03 | $26.83 | $26.85 | $21.82 | 4,831 |
2015-11-25 | $27.22 | $27.54 | $27.04 | $27.27 | $22.16 | 17,645 |
2015-11-24 | $26.79 | $27.45 | $26.79 | $27.25 | $22.15 | 228,763 |
2015-11-23 | $26.42 | $26.68 | $26.27 | $26.51 | $21.55 | 6,821 |
2015-11-20 | $26.52 | $26.74 | $26.28 | $26.33 | $21.40 | 15,807 |
2015-11-19 | $26.70 | $26.72 | $26.53 | $26.57 | $21.59 | 2,819 |
2015-11-18 | $26.95 | $27.07 | $26.40 | $27.07 | $22.00 | 263,824 |
2015-11-17 | $26.61 | $26.81 | $26.30 | $26.54 | $21.57 | 22,638 |
2015-11-16 | $25.77 | $26.76 | $25.76 | $26.73 | $21.72 | 6,666 |
2015-11-13 | $26.00 | $26.30 | $25.75 | $26.08 | $21.20 | 11,610 |
2015-11-12 | $26.48 | $26.48 | $26.06 | $26.10 | $21.21 | 5,423 |
2015-11-11 | $27.49 | $27.49 | $26.84 | $26.84 | $21.82 | 7,256 |
2015-11-10 | $27.55 | $27.78 | $27.37 | $27.72 | $22.53 | 12,041 |
2015-11-09 | $27.71 | $28.14 | $27.46 | $27.70 | $22.51 | 17,405 |
2015-11-06 | $27.33 | $27.66 | $27.33 | $27.56 | $22.40 | 8,232 |
2015-11-05 | $27.29 | $27.82 | $27.25 | $27.64 | $22.46 | 5,916 |
2015-11-04 | $27.54 | $27.70 | $27.01 | $27.30 | $22.19 | 9,014 |
2015-11-03 | $26.76 | $27.64 | $26.76 | $27.59 | $22.42 | 9,244 |
2015-11-02 | $25.73 | $26.72 | $25.73 | $26.60 | $21.62 | 22,816 |
2015-10-30 | $25.72 | $26.19 | $25.31 | $25.98 | $21.12 | 6,450 |
2015-10-29 | $25.36 | $25.75 | $25.36 | $25.57 | $20.78 | 22,994 |
2015-10-28 | $24.60 | $25.30 | $24.51 | $25.25 | $20.52 | 27,961 |
2015-10-27 | $24.83 | $24.83 | $24.35 | $24.57 | $19.97 | 21,873 |
2015-10-26 | $25.51 | $25.53 | $25.07 | $25.10 | $20.40 | 22,292 |
2015-10-23 | $25.61 | $25.87 | $25.33 | $25.60 | $20.81 | 10,425 |
2015-10-22 | $25.36 | $25.68 | $25.14 | $25.48 | $20.71 | 312,689 |
2015-10-21 | $25.20 | $25.55 | $25.20 | $25.20 | $20.48 | 6,661 |
2015-10-20 | $25.86 | $25.86 | $25.62 | $25.78 | $20.95 | 55,372 |
2015-10-19 | $26.53 | $26.53 | $25.73 | $25.87 | $21.03 | 55,341 |
2015-10-16 | $26.96 | $26.96 | $26.54 | $26.86 | $21.83 | 4,261 |
2015-10-15 | $25.97 | $26.80 | $25.90 | $26.80 | $21.78 | 5,033 |
2015-10-14 | $25.81 | $26.18 | $25.76 | $26.13 | $21.24 | 9,085 |
2015-10-13 | $26.05 | $26.54 | $25.87 | $25.87 | $21.03 | 28,590 |
2015-10-12 | $27.11 | $27.11 | $26.07 | $26.31 | $21.38 | 7,353 |
2015-10-09 | $27.57 | $27.57 | $26.96 | $27.17 | $22.08 | 3,766 |
2015-10-08 | $26.53 | $27.49 | $26.37 | $27.45 | $22.31 | 39,637 |
2015-10-07 | $26.89 | $27.42 | $25.91 | $26.62 | $21.64 | 14,734 |
2015-10-06 | $25.73 | $26.60 | $25.64 | $26.55 | $21.58 | 17,656 |
2015-10-05 | $24.84 | $25.69 | $24.81 | $25.65 | $20.85 | 13,825 |
2015-10-02 | $23.14 | $24.51 | $23.05 | $24.51 | $19.92 | 7,266 |
2015-10-01 | $23.27 | $23.67 | $23.06 | $23.47 | $19.07 | 24,810 |
2015-09-30 | $22.47 | $22.99 | $22.47 | $22.98 | $18.68 | 24,240 |
2015-09-29 | $22.42 | $22.62 | $22.14 | $22.27 | $18.10 | 14,246 |
2015-09-28 | $23.05 | $23.12 | $22.09 | $22.09 | $17.95 | 10,461 |
2015-09-25 | $23.67 | $23.67 | $23.18 | $23.22 | $18.87 | 10,149 |
2015-09-24 | $23.08 | $23.53 | $22.90 | $23.40 | $19.02 | 17,667 |
2015-09-23 | $23.92 | $24.14 | $23.29 | $23.29 | $18.93 | 5,902 |
2015-09-22 | $23.59 | $23.80 | $23.54 | $23.69 | $19.25 | 9,044 |
2015-09-21 | $24.26 | $24.37 | $23.96 | $23.96 | $19.47 | 25,235 |
2015-09-18 | $24.35 | $24.43 | $23.91 | $23.95 | $19.47 | 10,531 |
2015-09-17 | $24.82 | $25.37 | $24.71 | $24.87 | $20.14 | 13,776 |
2015-09-16 | $24.18 | $24.81 | $24.18 | $24.81 | $20.09 | 105,274 |
2015-09-15 | $23.76 | $24.09 | $23.76 | $24.02 | $19.45 | 14,084 |
2015-09-14 | $23.73 | $23.93 | $23.64 | $23.64 | $19.14 | 10,108 |
2015-09-11 | $24.34 | $24.34 | $23.91 | $24.22 | $19.61 | 11,562 |
2015-09-10 | $24.58 | $24.91 | $24.33 | $24.69 | $19.99 | 10,505 |
2015-09-09 | $24.96 | $25.39 | $24.44 | $24.44 | $19.79 | 40,677 |
2015-09-08 | $24.67 | $24.93 | $24.25 | $24.89 | $20.15 | 21,179 |
2015-09-04 | $24.35 | $24.52 | $24.05 | $24.51 | $19.85 | 129,032 |
2015-09-03 | $25.35 | $25.39 | $24.57 | $24.80 | $20.08 | 40,619 |
Invesco Dynamic Energy Exploration & Production ETF (PXE) News Headlines
Recent Invesco Dynamic Energy Exploration & Production ETF (PXE) News
Similar Companies to Invesco Dynamic Energy Exploration & Production ETF (PXE) 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 | -- | -- | -- |