Global X SuperDividend ETF (SDIV) Exchange: NYSE ARCA
Data as of April 24, 2024
$21.40 ($-0.30) -1.38%
Global X SuperDividend ETF - Daily Information
Click for more stock information on Global X SuperDividend ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $21.63 |
Previous Close | $21.40 |
High | $21.63 |
Low | $21.39 |
Adjusted Open | $21.63 |
Previous Adjusted Close | $21.40 |
Adjusted High | $21.63 |
Adjusted Low | $21.39 |
About Global X SuperDividend ETF (SDIV)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of 100 equally-weighted companies that rank among the highest dividend yielding equity securities in the world, including emerging market countries, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the financials sector.
Invest in Global X SuperDividend ETF (SDIV)
Historical Stock Data for Global X SuperDividend ETF (SDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $21.63 | $21.63 | $21.39 | $21.40 | $21.40 | 136,208 |
2024-03-21 | $21.69 | $21.78 | $21.61 | $21.70 | $21.70 | 262,724 |
2024-03-20 | $21.24 | $21.58 | $21.19 | $21.52 | $21.52 | 299,599 |
2024-03-19 | $21.16 | $21.26 | $21.10 | $21.24 | $21.24 | 186,645 |
2024-03-18 | $21.30 | $21.31 | $21.13 | $21.18 | $21.18 | 170,286 |
2024-03-15 | $21.25 | $21.33 | $21.19 | $21.26 | $21.26 | 221,289 |
2024-03-14 | $21.52 | $21.52 | $21.17 | $21.25 | $21.25 | 198,797 |
2024-03-13 | $21.50 | $21.56 | $21.45 | $21.49 | $21.49 | 257,374 |
2024-03-12 | $21.45 | $21.45 | $21.32 | $21.44 | $21.44 | 230,211 |
2024-03-11 | $21.43 | $21.49 | $21.34 | $21.42 | $21.42 | 207,496 |
2024-03-08 | $21.46 | $21.62 | $21.41 | $21.48 | $21.48 | 302,785 |
2024-03-07 | $21.32 | $21.46 | $21.32 | $21.42 | $21.42 | 215,280 |
2024-03-06 | $21.20 | $21.33 | $21.19 | $21.23 | $21.23 | 240,854 |
2024-03-05 | $21.11 | $21.13 | $21.00 | $21.04 | $21.04 | 213,942 |
2024-03-04 | $21.36 | $21.38 | $21.26 | $21.27 | $21.06 | 232,342 |
2024-03-01 | $21.26 | $21.44 | $21.21 | $21.44 | $21.44 | 266,864 |
2024-02-29 | $21.07 | $21.21 | $21.07 | $21.17 | $21.17 | 210,596 |
2024-02-28 | $21.09 | $21.09 | $20.97 | $21.03 | $21.03 | 226,810 |
2024-02-27 | $21.14 | $21.20 | $21.11 | $21.16 | $21.16 | 146,010 |
2024-02-26 | $21.25 | $21.25 | $21.03 | $21.07 | $21.07 | 178,059 |
2024-02-23 | $21.28 | $21.35 | $21.20 | $21.28 | $21.28 | 163,890 |
2024-02-22 | $21.37 | $21.39 | $21.29 | $21.33 | $21.33 | 288,990 |
2024-02-21 | $21.15 | $21.23 | $21.09 | $21.22 | $21.22 | 142,801 |
2024-02-20 | $21.16 | $21.18 | $21.03 | $21.08 | $21.08 | 281,266 |
2024-02-16 | $20.97 | $21.14 | $20.92 | $21.07 | $21.07 | 160,038 |
2024-02-15 | $20.74 | $21.00 | $20.73 | $20.99 | $20.99 | 246,328 |
2024-02-14 | $20.63 | $20.71 | $20.60 | $20.69 | $20.69 | 282,199 |
2024-02-13 | $20.93 | $20.93 | $20.45 | $20.52 | $20.52 | 440,342 |
2024-02-12 | $20.86 | $21.15 | $20.86 | $21.12 | $21.12 | 259,720 |
2024-02-09 | $20.83 | $20.87 | $20.65 | $20.86 | $20.86 | 263,438 |
2024-02-08 | $20.93 | $20.93 | $20.80 | $20.85 | $20.85 | 282,554 |
2024-02-07 | $21.27 | $21.27 | $20.95 | $21.03 | $21.03 | 274,684 |
2024-02-06 | $21.07 | $21.30 | $21.06 | $21.26 | $21.26 | 242,851 |
2024-02-05 | $21.10 | $21.10 | $20.83 | $20.99 | $20.99 | 343,182 |
2024-02-02 | $21.70 | $21.70 | $21.33 | $21.42 | $21.21 | 370,409 |
2024-02-01 | $21.75 | $21.80 | $21.57 | $21.79 | $21.57 | 252,185 |
2024-01-31 | $22.00 | $22.07 | $21.70 | $21.71 | $21.49 | 339,819 |
2024-01-30 | $22.20 | $22.20 | $21.97 | $22.06 | $21.84 | 235,234 |
2024-01-29 | $22.20 | $22.24 | $22.08 | $22.24 | $22.02 | 191,416 |
2024-01-26 | $22.20 | $22.30 | $22.20 | $22.24 | $22.02 | 171,166 |
2024-01-25 | $22.12 | $22.20 | $22.02 | $22.16 | $21.94 | 204,703 |
2024-01-24 | $22.18 | $22.22 | $21.97 | $21.99 | $21.77 | 202,278 |
2024-01-23 | $21.85 | $21.88 | $21.73 | $21.86 | $21.64 | 199,234 |
2024-01-22 | $21.72 | $21.85 | $21.67 | $21.74 | $21.52 | 272,906 |
2024-01-19 | $21.73 | $21.81 | $21.56 | $21.80 | $21.58 | 170,956 |
2024-01-18 | $21.71 | $21.73 | $21.58 | $21.73 | $21.51 | 142,710 |
2024-01-17 | $21.77 | $21.77 | $21.52 | $21.63 | $21.42 | 224,407 |
2024-01-16 | $22.25 | $22.25 | $21.90 | $21.94 | $21.72 | 225,591 |
2024-01-12 | $22.42 | $22.59 | $22.31 | $22.35 | $22.35 | 180,154 |
2024-01-11 | $22.27 | $22.33 | $22.04 | $22.23 | $22.23 | 311,475 |
2024-01-10 | $22.31 | $22.35 | $22.26 | $22.34 | $22.34 | 157,870 |
2024-01-09 | $22.50 | $22.50 | $22.28 | $22.32 | $22.32 | 178,590 |
2024-01-08 | $22.42 | $22.55 | $22.27 | $22.55 | $22.55 | 271,185 |
2024-01-05 | $22.41 | $22.63 | $22.35 | $22.50 | $22.50 | 143,386 |
2024-01-04 | $22.53 | $22.59 | $22.46 | $22.48 | $22.48 | 186,564 |
2024-01-03 | $22.43 | $22.54 | $22.32 | $22.44 | $22.44 | 332,435 |
2024-01-02 | $22.48 | $22.63 | $22.43 | $22.48 | $22.48 | 265,810 |
2023-12-29 | $22.79 | $22.79 | $22.50 | $22.55 | $22.55 | 266,759 |
2023-12-28 | $22.65 | $22.80 | $22.65 | $22.66 | $22.66 | 326,955 |
2023-12-27 | $22.88 | $22.99 | $22.80 | $22.94 | $22.73 | 335,914 |
2023-12-26 | $22.72 | $22.89 | $22.72 | $22.88 | $22.67 | 239,734 |
2023-12-22 | $22.66 | $22.81 | $22.62 | $22.68 | $22.47 | 283,682 |
2023-12-21 | $22.39 | $22.61 | $22.39 | $22.61 | $22.40 | 185,888 |
2023-12-20 | $22.49 | $22.57 | $22.18 | $22.18 | $21.98 | 247,808 |
2023-12-19 | $22.28 | $22.53 | $22.27 | $22.50 | $22.29 | 223,830 |
2023-12-18 | $22.34 | $22.40 | $22.19 | $22.27 | $22.07 | 298,089 |
2023-12-15 | $22.44 | $22.44 | $22.17 | $22.18 | $21.98 | 182,502 |
2023-12-14 | $22.02 | $22.50 | $22.02 | $22.44 | $22.23 | 460,344 |
2023-12-13 | $21.53 | $22.01 | $21.38 | $21.99 | $21.79 | 310,643 |
2023-12-12 | $21.60 | $21.60 | $21.43 | $21.58 | $21.38 | 188,069 |
2023-12-11 | $21.63 | $21.64 | $21.56 | $21.60 | $21.40 | 258,458 |
2023-12-08 | $21.52 | $21.69 | $21.50 | $21.64 | $21.64 | 233,215 |
2023-12-07 | $21.51 | $21.61 | $21.45 | $21.61 | $21.61 | 134,362 |
2023-12-06 | $21.74 | $21.88 | $21.46 | $21.51 | $21.51 | 200,847 |
2023-12-05 | $21.75 | $21.75 | $21.56 | $21.61 | $21.61 | 175,658 |
2023-12-04 | $22.05 | $22.13 | $21.95 | $22.04 | $22.04 | 208,330 |
2023-12-01 | $21.65 | $22.10 | $21.60 | $22.08 | $22.08 | 279,558 |
2023-11-30 | $21.68 | $21.68 | $21.51 | $21.65 | $21.65 | 218,194 |
2023-11-29 | $21.66 | $21.79 | $21.62 | $21.67 | $21.67 | 185,470 |
2023-11-28 | $21.60 | $21.70 | $21.51 | $21.67 | $21.67 | 311,416 |
2023-11-27 | $21.59 | $21.61 | $21.52 | $21.58 | $21.58 | 193,308 |
2023-11-24 | $21.62 | $21.68 | $21.54 | $21.64 | $21.64 | 95,832 |
2023-11-22 | $21.53 | $21.60 | $21.48 | $21.52 | $21.52 | 109,383 |
2023-11-21 | $21.64 | $21.66 | $21.52 | $21.54 | $21.54 | 162,964 |
2023-11-20 | $21.61 | $21.79 | $21.60 | $21.77 | $21.77 | 235,084 |
2023-11-17 | $21.47 | $21.64 | $21.47 | $21.59 | $21.59 | 118,637 |
2023-11-16 | $21.66 | $21.66 | $21.31 | $21.39 | $21.39 | 190,040 |
2023-11-15 | $21.56 | $21.75 | $21.56 | $21.66 | $21.66 | 272,025 |
2023-11-14 | $20.97 | $21.57 | $20.97 | $21.56 | $21.56 | 313,299 |
2023-11-13 | $20.75 | $20.79 | $20.62 | $20.76 | $20.76 | 142,905 |
2023-11-10 | $20.61 | $20.75 | $20.57 | $20.71 | $20.71 | 133,251 |
2023-11-09 | $20.83 | $20.95 | $20.56 | $20.59 | $20.59 | 112,622 |
2023-11-08 | $20.96 | $20.96 | $20.72 | $20.78 | $20.78 | 171,475 |
2023-11-07 | $20.99 | $21.01 | $20.86 | $20.99 | $20.99 | 157,382 |
2023-11-06 | $21.27 | $21.32 | $21.08 | $21.11 | $21.11 | 147,909 |
2023-11-03 | $21.11 | $21.42 | $21.10 | $21.33 | $21.33 | 195,147 |
2023-11-02 | $20.97 | $21.23 | $20.89 | $21.22 | $21.01 | 271,802 |
2023-11-01 | $20.48 | $20.64 | $20.30 | $20.64 | $20.44 | 173,710 |
2023-10-31 | $20.27 | $20.41 | $20.26 | $20.41 | $20.21 | 177,459 |
2023-10-30 | $20.32 | $20.44 | $20.20 | $20.30 | $20.10 | 101,180 |
2023-10-27 | $20.39 | $20.46 | $20.13 | $20.19 | $20.19 | 125,959 |
2023-10-26 | $20.10 | $20.32 | $20.10 | $20.24 | $20.24 | 129,351 |
2023-10-25 | $20.34 | $20.34 | $20.10 | $20.14 | $20.14 | 195,392 |
2023-10-24 | $20.29 | $20.47 | $20.29 | $20.42 | $20.42 | 117,005 |
2023-10-23 | $20.32 | $20.40 | $20.06 | $20.24 | $20.24 | 181,433 |
2023-10-20 | $20.50 | $20.56 | $20.36 | $20.40 | $20.40 | 199,477 |
2023-10-19 | $20.86 | $20.88 | $20.52 | $20.58 | $20.58 | 154,775 |
2023-10-18 | $21.17 | $21.17 | $20.86 | $20.88 | $20.88 | 150,227 |
2023-10-17 | $21.08 | $21.35 | $21.08 | $21.28 | $21.28 | 135,558 |
2023-10-16 | $21.05 | $21.23 | $21.02 | $21.21 | $21.21 | 172,310 |
2023-10-13 | $21.17 | $21.22 | $20.93 | $20.96 | $20.96 | 178,191 |
2023-10-12 | $21.41 | $21.41 | $20.97 | $21.10 | $21.10 | 130,094 |
2023-10-11 | $21.38 | $21.42 | $21.28 | $21.40 | $21.40 | 137,074 |
2023-10-10 | $21.11 | $21.28 | $21.11 | $21.25 | $21.25 | 133,822 |
2023-10-09 | $20.79 | $21.05 | $20.75 | $21.05 | $21.05 | 106,731 |
2023-10-06 | $20.72 | $20.96 | $20.57 | $20.89 | $20.89 | 220,558 |
2023-10-05 | $20.63 | $20.79 | $20.58 | $20.79 | $20.79 | 151,339 |
2023-10-04 | $20.90 | $20.90 | $20.46 | $20.68 | $20.68 | 263,823 |
2023-10-03 | $21.32 | $21.32 | $20.88 | $20.98 | $20.77 | 326,670 |
2023-10-02 | $21.85 | $21.85 | $21.40 | $21.46 | $21.24 | 258,869 |
2023-09-29 | $22.02 | $22.10 | $21.84 | $21.91 | $21.91 | 146,846 |
2023-09-28 | $21.72 | $21.91 | $21.64 | $21.87 | $21.87 | 127,399 |
2023-09-27 | $21.70 | $21.75 | $21.49 | $21.64 | $21.64 | 194,043 |
2023-09-26 | $21.91 | $21.91 | $21.65 | $21.65 | $21.65 | 180,737 |
2023-09-25 | $22.10 | $22.10 | $21.97 | $22.03 | $22.03 | 364,633 |
2023-09-22 | $22.24 | $22.29 | $22.15 | $22.16 | $22.16 | 120,246 |
2023-09-21 | $22.39 | $22.39 | $22.06 | $22.06 | $22.06 | 212,314 |
2023-09-20 | $22.64 | $22.80 | $22.54 | $22.55 | $22.55 | 144,667 |
2023-09-19 | $22.53 | $22.66 | $22.49 | $22.51 | $22.51 | 117,856 |
2023-09-18 | $22.57 | $22.57 | $22.42 | $22.44 | $22.44 | 208,159 |
2023-09-15 | $22.52 | $22.70 | $22.51 | $22.59 | $22.59 | 186,977 |
2023-09-14 | $22.43 | $22.67 | $22.43 | $22.64 | $22.64 | 232,550 |
2023-09-13 | $22.39 | $22.40 | $22.21 | $22.23 | $22.23 | 136,351 |
2023-09-12 | $22.28 | $22.43 | $22.23 | $22.38 | $22.38 | 132,979 |
2023-09-11 | $22.28 | $22.39 | $22.24 | $22.35 | $22.35 | 163,340 |
2023-09-08 | $22.06 | $22.16 | $22.02 | $22.11 | $22.11 | 167,989 |
2023-09-07 | $22.10 | $22.12 | $22.01 | $22.03 | $22.03 | 133,936 |
2023-09-06 | $22.36 | $22.38 | $22.16 | $22.17 | $22.17 | 141,674 |
2023-09-05 | $22.68 | $22.68 | $22.52 | $22.52 | $22.31 | 219,084 |
2023-09-01 | $22.66 | $22.86 | $22.61 | $22.70 | $22.49 | 260,901 |
2023-08-31 | $22.68 | $22.68 | $22.48 | $22.50 | $22.29 | 188,804 |
2023-08-30 | $22.60 | $22.79 | $22.60 | $22.71 | $22.50 | 222,327 |
2023-08-29 | $22.38 | $22.66 | $22.30 | $22.66 | $22.45 | 188,193 |
2023-08-28 | $22.03 | $22.34 | $22.03 | $22.34 | $22.13 | 115,066 |
2023-08-25 | $22.09 | $22.10 | $21.84 | $22.00 | $22.00 | 104,910 |
2023-08-24 | $22.10 | $22.18 | $21.94 | $21.97 | $21.97 | 277,335 |
2023-08-23 | $21.89 | $22.19 | $21.86 | $22.19 | $22.19 | 130,270 |
2023-08-22 | $21.88 | $21.93 | $21.77 | $21.84 | $21.84 | 104,383 |
2023-08-21 | $21.84 | $21.84 | $21.59 | $21.69 | $21.69 | 154,656 |
2023-08-18 | $21.69 | $21.84 | $21.61 | $21.84 | $21.84 | 166,947 |
2023-08-17 | $22.00 | $22.07 | $21.75 | $21.81 | $21.81 | 204,639 |
2023-08-16 | $22.07 | $22.16 | $21.91 | $21.91 | $21.91 | 171,935 |
2023-08-15 | $22.32 | $22.32 | $22.07 | $22.10 | $22.10 | 187,907 |
2023-08-14 | $22.50 | $22.50 | $22.26 | $22.36 | $22.36 | 172,991 |
2023-08-11 | $22.66 | $22.67 | $22.55 | $22.59 | $22.59 | 185,104 |
2023-08-10 | $22.86 | $22.97 | $22.67 | $22.70 | $22.70 | 145,622 |
2023-08-09 | $22.79 | $22.83 | $22.63 | $22.68 | $22.68 | 168,602 |
2023-08-08 | $22.74 | $22.75 | $22.50 | $22.75 | $22.75 | 132,112 |
2023-08-07 | $22.82 | $22.88 | $22.69 | $22.86 | $22.86 | 264,649 |
2023-08-04 | $22.68 | $23.00 | $22.68 | $22.79 | $22.79 | 141,155 |
2023-08-03 | $22.78 | $22.79 | $22.51 | $22.63 | $22.63 | 287,222 |
2023-08-02 | $23.29 | $23.30 | $22.89 | $23.03 | $22.82 | 345,418 |
2023-08-01 | $23.54 | $23.54 | $23.26 | $23.31 | $23.10 | 263,962 |
2023-07-31 | $23.64 | $23.74 | $23.60 | $23.66 | $23.44 | 276,187 |
2023-07-28 | $23.57 | $23.68 | $23.42 | $23.63 | $23.41 | 211,846 |
2023-07-27 | $23.85 | $23.85 | $23.35 | $23.36 | $23.15 | 322,258 |
2023-07-26 | $23.56 | $23.75 | $23.51 | $23.75 | $23.53 | 243,031 |
2023-07-25 | $23.50 | $23.64 | $23.48 | $23.57 | $23.35 | 201,194 |
2023-07-24 | $23.17 | $23.50 | $23.17 | $23.45 | $23.23 | 188,819 |
2023-07-21 | $23.30 | $23.33 | $23.19 | $23.21 | $23.00 | 95,069 |
2023-07-20 | $23.36 | $23.36 | $23.16 | $23.25 | $23.04 | 159,568 |
2023-07-19 | $23.22 | $23.35 | $23.17 | $23.35 | $23.35 | 174,883 |
2023-07-18 | $23.00 | $23.22 | $22.96 | $23.14 | $23.14 | 167,741 |
2023-07-17 | $22.85 | $23.00 | $22.80 | $22.97 | $22.97 | 172,170 |
2023-07-14 | $23.16 | $23.16 | $22.94 | $22.95 | $22.95 | 166,208 |
2023-07-13 | $22.99 | $23.13 | $22.95 | $23.12 | $23.12 | 262,155 |
2023-07-12 | $22.77 | $22.94 | $22.77 | $22.88 | $22.88 | 311,529 |
2023-07-11 | $22.28 | $22.55 | $22.28 | $22.55 | $22.55 | 109,428 |
2023-07-10 | $22.22 | $22.35 | $22.00 | $22.32 | $22.32 | 182,320 |
2023-07-07 | $22.06 | $22.42 | $22.00 | $22.28 | $22.28 | 140,731 |
2023-07-06 | $22.26 | $22.29 | $21.80 | $21.95 | $21.95 | 234,930 |
2023-07-05 | $22.75 | $22.75 | $22.60 | $22.64 | $22.42 | 314,163 |
2023-07-03 | $22.59 | $22.84 | $22.59 | $22.75 | $22.53 | 161,538 |
2023-06-30 | $22.56 | $22.63 | $22.51 | $22.58 | $22.36 | 215,241 |
2023-06-29 | $22.25 | $22.40 | $22.20 | $22.40 | $22.18 | 130,200 |
2023-06-28 | $22.32 | $22.33 | $22.14 | $22.25 | $22.03 | 291,275 |
2023-06-27 | $22.20 | $22.36 | $22.10 | $22.34 | $22.12 | 184,792 |
2023-06-26 | $21.90 | $22.20 | $21.85 | $22.17 | $21.95 | 116,592 |
2023-06-23 | $22.07 | $22.07 | $21.83 | $21.85 | $21.64 | 182,487 |
2023-06-22 | $22.33 | $22.33 | $22.15 | $22.18 | $21.96 | 149,772 |
2023-06-21 | $22.39 | $22.58 | $22.33 | $22.50 | $22.28 | 139,894 |
2023-06-20 | $22.57 | $22.58 | $22.30 | $22.41 | $22.19 | 173,028 |
2023-06-16 | $22.62 | $22.67 | $22.51 | $22.63 | $22.63 | 146,746 |
2023-06-15 | $22.43 | $22.67 | $22.37 | $22.64 | $22.64 | 290,205 |
2023-06-14 | $22.34 | $22.49 | $22.26 | $22.42 | $22.42 | 313,533 |
2023-06-13 | $22.27 | $22.37 | $22.25 | $22.27 | $22.27 | 214,470 |
2023-06-12 | $22.11 | $22.18 | $22.01 | $22.17 | $22.17 | 112,383 |
2023-06-09 | $22.11 | $22.17 | $22.01 | $22.08 | $22.08 | 167,605 |
2023-06-08 | $21.92 | $22.10 | $21.90 | $22.09 | $22.09 | 277,461 |
2023-06-07 | $21.89 | $21.98 | $21.82 | $21.90 | $21.90 | 251,692 |
2023-06-06 | $21.50 | $21.91 | $21.50 | $21.86 | $21.86 | 216,888 |
2023-06-05 | $21.66 | $21.71 | $21.45 | $21.54 | $21.54 | 119,000 |
2023-06-02 | $21.49 | $21.89 | $21.49 | $21.86 | $21.64 | 211,205 |
2023-06-01 | $20.96 | $21.39 | $20.96 | $21.30 | $21.09 | 243,633 |
2023-05-31 | $21.07 | $21.08 | $20.86 | $21.00 | $20.79 | 381,668 |
2023-05-30 | $21.31 | $21.34 | $21.08 | $21.13 | $20.92 | 179,890 |
2023-05-26 | $21.14 | $21.40 | $21.10 | $21.40 | $21.19 | 171,219 |
2023-05-25 | $21.32 | $21.32 | $20.93 | $21.00 | $20.79 | 232,577 |
2023-05-24 | $21.72 | $21.72 | $21.36 | $21.42 | $21.21 | 185,883 |
2023-05-23 | $21.82 | $21.96 | $21.73 | $21.78 | $21.56 | 114,515 |
2023-05-22 | $21.78 | $21.93 | $21.75 | $21.89 | $21.89 | 179,821 |
2023-05-19 | $21.87 | $21.88 | $21.74 | $21.76 | $21.76 | 161,524 |
2023-05-18 | $21.75 | $21.84 | $21.64 | $21.83 | $21.83 | 210,458 |
2023-05-17 | $21.65 | $21.84 | $21.51 | $21.75 | $21.75 | 219,710 |
2023-05-16 | $21.82 | $21.88 | $21.59 | $21.64 | $21.64 | 212,421 |
2023-05-15 | $21.84 | $22.01 | $21.77 | $21.95 | $21.95 | 192,572 |
2023-05-12 | $21.79 | $21.95 | $21.69 | $21.75 | $21.75 | 205,750 |
2023-05-11 | $22.09 | $22.09 | $21.76 | $21.97 | $21.97 | 171,329 |
2023-05-10 | $22.31 | $22.32 | $22.00 | $22.18 | $22.18 | 179,386 |
2023-05-09 | $22.15 | $22.27 | $22.06 | $22.21 | $22.21 | 157,601 |
2023-05-08 | $22.25 | $22.37 | $22.20 | $22.29 | $22.29 | 179,796 |
2023-05-05 | $21.95 | $22.21 | $21.86 | $22.17 | $22.17 | 268,702 |
2023-05-04 | $21.83 | $21.91 | $21.65 | $21.77 | $21.77 | 238,313 |
2023-05-03 | $22.00 | $22.14 | $21.82 | $21.91 | $21.91 | 286,216 |
2023-05-02 | $22.54 | $22.54 | $21.91 | $22.10 | $21.89 | 576,059 |
2023-05-01 | $22.79 | $22.91 | $22.50 | $22.56 | $22.56 | 177,803 |
2023-04-28 | $22.53 | $22.72 | $22.44 | $22.72 | $22.72 | 155,787 |
2023-04-27 | $22.38 | $22.57 | $22.30 | $22.57 | $22.57 | 182,734 |
2023-04-26 | $22.35 | $22.46 | $22.22 | $22.26 | $22.26 | 228,533 |
2023-04-25 | $22.61 | $22.61 | $22.16 | $22.22 | $22.22 | 362,324 |
2023-04-24 | $22.62 | $22.77 | $22.51 | $22.67 | $22.67 | 138,962 |
2023-04-21 | $22.84 | $22.87 | $22.49 | $22.71 | $22.71 | 136,247 |
2023-04-20 | $22.88 | $22.94 | $22.80 | $22.87 | $22.87 | 173,608 |
2023-04-19 | $23.00 | $23.02 | $22.86 | $22.96 | $22.96 | 202,541 |
2023-04-18 | $23.20 | $23.25 | $23.05 | $23.18 | $23.18 | 180,408 |
2023-04-17 | $23.05 | $23.18 | $23.00 | $23.15 | $23.15 | 269,947 |
2023-04-14 | $23.15 | $23.18 | $22.90 | $23.05 | $23.05 | 201,503 |
2023-04-13 | $23.07 | $23.19 | $23.01 | $23.13 | $23.13 | 214,111 |
2023-04-12 | $22.99 | $23.15 | $22.86 | $22.96 | $22.96 | 332,270 |
2023-04-11 | $22.80 | $22.98 | $22.62 | $22.90 | $22.90 | 211,473 |
2023-04-10 | $22.62 | $22.62 | $22.45 | $22.56 | $22.56 | 160,071 |
2023-04-06 | $22.66 | $22.72 | $22.53 | $22.69 | $22.69 | 155,859 |
2023-04-05 | $22.76 | $22.92 | $22.50 | $22.67 | $22.67 | 158,115 |
2023-04-04 | $23.09 | $23.14 | $22.88 | $23.05 | $22.82 | 288,831 |
2023-04-03 | $23.06 | $23.17 | $22.95 | $23.07 | $22.84 | 271,890 |
2023-03-31 | $22.99 | $23.13 | $22.93 | $23.04 | $22.81 | 258,733 |
2023-03-30 | $22.83 | $23.00 | $22.80 | $22.92 | $22.69 | 168,755 |
2023-03-29 | $22.55 | $22.75 | $22.54 | $22.72 | $22.72 | 183,520 |
2023-03-28 | $22.40 | $22.55 | $22.38 | $22.51 | $22.51 | 116,654 |
2023-03-27 | $22.31 | $22.43 | $22.22 | $22.37 | $22.37 | 162,293 |
2023-03-24 | $22.10 | $22.38 | $21.99 | $22.37 | $22.37 | 275,118 |
2023-03-23 | $22.60 | $22.79 | $22.14 | $22.24 | $22.24 | 174,083 |
2023-03-22 | $22.63 | $22.80 | $22.36 | $22.39 | $22.39 | 164,500 |
2023-03-21 | $22.54 | $22.70 | $22.51 | $22.63 | $22.63 | 140,403 |
2023-03-20 | $22.22 | $22.52 | $22.21 | $22.38 | $22.38 | 164,649 |
2023-03-17 | $22.58 | $22.62 | $22.20 | $22.27 | $22.27 | 175,999 |
2023-03-16 | $22.51 | $22.60 | $22.15 | $22.53 | $22.53 | 259,936 |
2023-03-15 | $22.81 | $22.82 | $22.21 | $22.55 | $22.55 | 311,554 |
2023-03-14 | $22.95 | $23.30 | $22.90 | $23.09 | $23.09 | 310,479 |
2023-03-13 | $22.79 | $23.07 | $22.60 | $22.83 | $22.83 | 485,510 |
2023-03-10 | $23.48 | $23.50 | $23.00 | $23.07 | $23.07 | 328,983 |
2023-03-09 | $23.97 | $24.00 | $23.48 | $23.50 | $23.50 | 351,339 |
2023-03-08 | $24.04 | $24.15 | $23.90 | $24.03 | $24.03 | 186,163 |
2023-03-07 | $24.39 | $24.39 | $23.92 | $23.98 | $23.98 | 260,364 |
2023-03-06 | $24.58 | $24.58 | $24.40 | $24.48 | $24.48 | 209,074 |
2023-03-03 | $24.36 | $24.56 | $24.32 | $24.54 | $24.54 | 201,101 |
2023-03-02 | $24.56 | $24.56 | $24.31 | $24.49 | $24.24 | 210,022 |
2023-03-01 | $24.55 | $24.64 | $24.45 | $24.56 | $24.56 | 261,450 |
2023-02-28 | $24.50 | $24.50 | $24.25 | $24.30 | $24.30 | 207,471 |
2023-02-27 | $24.55 | $24.60 | $24.35 | $24.37 | $24.37 | 172,915 |
2023-02-24 | $24.66 | $24.69 | $24.30 | $24.43 | $24.43 | 224,510 |
2023-02-23 | $24.83 | $24.88 | $24.59 | $24.81 | $24.81 | 127,089 |
2023-02-22 | $24.83 | $24.98 | $24.70 | $24.77 | $24.77 | 118,304 |
2023-02-21 | $25.15 | $25.15 | $24.71 | $24.82 | $24.82 | 228,378 |
2023-02-17 | $24.92 | $25.03 | $24.81 | $25.03 | $25.03 | 115,685 |
2023-02-16 | $24.93 | $25.14 | $24.80 | $25.01 | $25.01 | 178,187 |
2023-02-15 | $25.10 | $25.14 | $24.81 | $25.06 | $25.06 | 206,751 |
2023-02-14 | $25.22 | $25.35 | $25.00 | $25.21 | $25.21 | 276,632 |
2023-02-13 | $25.05 | $25.23 | $24.98 | $25.22 | $25.22 | 241,904 |
2023-02-10 | $24.89 | $24.97 | $24.83 | $24.91 | $24.91 | 189,910 |
2023-02-09 | $25.26 | $25.31 | $24.84 | $24.87 | $24.87 | 265,074 |
2023-02-08 | $25.32 | $25.38 | $25.03 | $25.16 | $25.16 | 246,974 |
2023-02-07 | $25.38 | $25.45 | $25.15 | $25.39 | $25.39 | 247,135 |
2023-02-06 | $25.66 | $25.75 | $25.25 | $25.41 | $25.41 | 289,273 |
2023-02-03 | $26.06 | $26.19 | $25.71 | $25.77 | $25.77 | 351,456 |
2023-02-02 | $26.75 | $26.79 | $26.34 | $26.47 | $26.21 | 530,074 |
2023-02-01 | $26.36 | $26.65 | $26.13 | $26.53 | $26.27 | 350,318 |
2023-01-31 | $26.01 | $26.27 | $25.90 | $26.27 | $26.01 | 199,607 |
2023-01-30 | $26.27 | $26.30 | $26.00 | $26.00 | $25.75 | 259,490 |
2023-01-27 | $26.31 | $26.40 | $26.23 | $26.37 | $26.11 | 187,328 |
2023-01-26 | $26.27 | $26.41 | $26.13 | $26.35 | $26.09 | 190,956 |
2023-01-25 | $26.07 | $26.20 | $25.91 | $26.20 | $25.94 | 183,620 |
2023-01-24 | $26.04 | $26.20 | $26.00 | $26.09 | $25.83 | 179,094 |
2023-01-23 | $26.10 | $26.23 | $26.01 | $26.16 | $25.90 | 334,428 |
2023-01-20 | $25.83 | $26.03 | $25.70 | $26.03 | $25.77 | 162,624 |
2023-01-19 | $25.70 | $25.84 | $25.56 | $25.80 | $25.55 | 505,509 |
2023-01-18 | $25.96 | $26.08 | $25.64 | $25.70 | $25.45 | 224,768 |
2023-01-17 | $25.76 | $25.97 | $25.72 | $25.84 | $25.59 | 435,969 |
2023-01-13 | $25.54 | $25.75 | $25.44 | $25.73 | $25.48 | 140,771 |
2023-01-12 | $25.46 | $25.70 | $25.26 | $25.61 | $25.36 | 171,134 |
2023-01-11 | $25.10 | $25.35 | $25.08 | $25.34 | $25.09 | 152,140 |
2023-01-10 | $24.90 | $25.10 | $24.80 | $25.04 | $24.79 | 269,849 |
2023-01-09 | $25.00 | $25.08 | $24.90 | $24.90 | $24.66 | 299,716 |
2023-01-06 | $24.41 | $24.88 | $24.41 | $24.80 | $24.56 | 120,549 |
2023-01-05 | $24.40 | $24.45 | $24.21 | $24.38 | $24.14 | 151,213 |
2023-01-04 | $24.13 | $24.45 | $24.11 | $24.40 | $24.16 | 188,954 |
2023-01-03 | $24.18 | $24.22 | $23.89 | $23.95 | $23.72 | 177,260 |
2022-12-30 | $24.21 | $24.21 | $23.87 | $24.03 | $24.03 | 245,781 |
2022-12-29 | $24.15 | $24.28 | $24.07 | $24.20 | $24.20 | 219,536 |
2022-12-28 | $24.54 | $24.65 | $24.10 | $24.11 | $23.86 | 239,967 |
2022-12-27 | $24.47 | $24.69 | $24.31 | $24.54 | $24.28 | 233,016 |
2022-12-23 | $24.32 | $24.58 | $24.29 | $24.49 | $24.23 | 192,293 |
2022-12-22 | $24.40 | $24.40 | $24.01 | $24.34 | $24.09 | 241,913 |
2022-12-21 | $24.34 | $24.50 | $24.16 | $24.43 | $24.18 | 218,916 |
2022-12-20 | $24.00 | $24.26 | $23.98 | $24.16 | $23.91 | 191,889 |
2022-12-19 | $8.09 | $8.11 | $8.02 | $8.06 | $23.93 | 384,370 |
2022-12-16 | $8.11 | $8.15 | $8.05 | $8.06 | $23.93 | 177,987 |
2022-12-15 | $8.21 | $8.22 | $8.11 | $8.14 | $24.17 | 177,651 |
2022-12-14 | $8.26 | $8.30 | $8.20 | $8.23 | $24.43 | 242,011 |
2022-12-13 | $8.42 | $8.46 | $8.14 | $8.29 | $24.61 | 533,108 |
2022-12-12 | $8.30 | $8.32 | $8.19 | $8.27 | $24.55 | 147,206 |
2022-12-09 | $8.25 | $8.34 | $8.25 | $8.28 | $24.58 | 150,483 |
2022-12-08 | $8.28 | $8.32 | $8.25 | $8.26 | $24.52 | 127,256 |
2022-12-07 | $8.24 | $8.27 | $8.19 | $8.24 | $8.24 | 444,885 |
2022-12-06 | $8.30 | $8.32 | $8.21 | $8.25 | $8.25 | 599,862 |
2022-12-05 | $8.45 | $8.45 | $8.23 | $8.26 | $8.26 | 839,489 |
2022-12-02 | $8.45 | $8.49 | $8.38 | $8.49 | $8.40 | 603,886 |
2022-12-01 | $8.53 | $8.55 | $8.46 | $8.48 | $8.39 | 549,105 |
2022-11-30 | $8.38 | $8.50 | $8.35 | $8.48 | $8.39 | 825,829 |
2022-11-29 | $8.31 | $8.38 | $8.31 | $8.36 | $8.27 | 458,754 |
2022-11-28 | $8.33 | $8.33 | $8.25 | $8.25 | $8.17 | 547,247 |
2022-11-25 | $8.31 | $8.39 | $8.30 | $8.35 | $8.35 | 370,548 |
2022-11-23 | $8.17 | $8.27 | $8.17 | $8.27 | $8.27 | 434,866 |
2022-11-22 | $8.18 | $8.20 | $8.12 | $8.19 | $8.19 | 445,910 |
2022-11-21 | $8.09 | $8.17 | $8.06 | $8.17 | $8.17 | 546,486 |
2022-11-18 | $8.15 | $8.16 | $8.07 | $8.11 | $8.11 | 596,112 |
2022-11-17 | $8.08 | $8.13 | $8.00 | $8.13 | $8.13 | 680,044 |
2022-11-16 | $8.30 | $8.31 | $8.13 | $8.15 | $8.15 | 705,073 |
2022-11-15 | $8.50 | $8.50 | $8.31 | $8.38 | $8.38 | 943,251 |
2022-11-14 | $8.39 | $8.40 | $8.31 | $8.34 | $8.34 | 601,339 |
2022-11-11 | $8.18 | $8.33 | $8.17 | $8.30 | $8.30 | 611,008 |
2022-11-10 | $7.98 | $8.07 | $7.95 | $8.06 | $8.06 | 1,279,777 |
2022-11-09 | $7.92 | $7.96 | $7.82 | $7.83 | $7.83 | 337,130 |
2022-11-08 | $7.93 | $8.00 | $7.87 | $7.93 | $7.93 | 518,842 |
2022-11-07 | $7.92 | $7.99 | $7.90 | $7.93 | $7.93 | 431,020 |
2022-11-04 | $7.82 | $7.91 | $7.78 | $7.89 | $7.89 | 524,827 |
2022-11-03 | $7.62 | $7.64 | $7.52 | $7.60 | $7.60 | 735,761 |
2022-11-02 | $7.85 | $7.94 | $7.74 | $7.74 | $7.65 | 746,945 |
2022-11-01 | $7.82 | $7.89 | $7.78 | $7.83 | $7.74 | 408,203 |
2022-10-31 | $7.72 | $7.74 | $7.61 | $7.74 | $7.65 | 531,668 |
2022-10-28 | $7.70 | $7.80 | $7.69 | $7.79 | $7.70 | 652,720 |
2022-10-27 | $7.77 | $7.84 | $7.75 | $7.76 | $7.67 | 291,898 |
2022-10-26 | $7.82 | $7.85 | $7.75 | $7.79 | $7.70 | 354,217 |
2022-10-25 | $7.64 | $7.78 | $7.60 | $7.76 | $7.67 | 370,594 |
2022-10-24 | $7.77 | $7.77 | $7.58 | $7.62 | $7.54 | 562,994 |
2022-10-21 | $7.65 | $7.82 | $7.63 | $7.80 | $7.71 | 542,533 |
2022-10-20 | $7.67 | $7.76 | $7.65 | $7.65 | $7.57 | 227,292 |
2022-10-19 | $7.73 | $7.73 | $7.63 | $7.68 | $7.60 | 457,593 |
2022-10-18 | $7.78 | $7.82 | $7.68 | $7.75 | $7.66 | 1,484,869 |
2022-10-17 | $7.62 | $7.72 | $7.62 | $7.68 | $7.60 | 547,629 |
2022-10-14 | $7.69 | $7.72 | $7.51 | $7.52 | $7.52 | 377,155 |
2022-10-13 | $7.45 | $7.68 | $7.38 | $7.66 | $7.66 | 700,228 |
2022-10-12 | $7.56 | $7.56 | $7.45 | $7.52 | $7.52 | 355,852 |
2022-10-11 | $7.51 | $7.64 | $7.44 | $7.55 | $7.55 | 640,222 |
2022-10-10 | $7.63 | $7.65 | $7.53 | $7.54 | $7.54 | 487,317 |
2022-10-07 | $7.70 | $7.71 | $7.59 | $7.61 | $7.61 | 1,054,952 |
2022-10-06 | $7.85 | $7.87 | $7.73 | $7.74 | $7.74 | 372,019 |
2022-10-05 | $7.93 | $7.93 | $7.75 | $7.85 | $7.85 | 396,079 |
2022-10-04 | $7.93 | $8.09 | $7.90 | $8.07 | $8.07 | 813,718 |
2022-10-03 | $7.65 | $7.81 | $7.60 | $7.77 | $7.77 | 563,852 |
2022-09-30 | $7.50 | $7.65 | $7.50 | $7.54 | $7.54 | 884,645 |
2022-09-29 | $7.68 | $7.68 | $7.44 | $7.51 | $7.51 | 709,971 |
2022-09-28 | $7.66 | $7.79 | $7.64 | $7.77 | $7.77 | 511,423 |
2022-09-27 | $7.83 | $7.86 | $7.66 | $7.69 | $7.69 | 552,312 |
2022-09-26 | $8.00 | $8.04 | $7.70 | $7.73 | $7.73 | 1,899,125 |
2022-09-23 | $8.27 | $8.29 | $8.01 | $8.08 | $8.08 | 2,042,179 |
2022-09-22 | $8.47 | $8.47 | $8.34 | $8.39 | $8.39 | 457,828 |
2022-09-21 | $8.55 | $8.58 | $8.41 | $8.43 | $8.43 | 512,899 |
2022-09-20 | $8.58 | $8.58 | $8.50 | $8.54 | $8.54 | 431,205 |
2022-09-19 | $8.55 | $8.61 | $8.51 | $8.60 | $8.60 | 1,097,058 |
2022-09-16 | $8.60 | $8.60 | $8.51 | $8.60 | $8.60 | 632,842 |
2022-09-15 | $8.73 | $8.76 | $8.62 | $8.65 | $8.65 | 930,554 |
2022-09-14 | $8.74 | $8.76 | $8.69 | $8.74 | $8.74 | 484,822 |
2022-09-13 | $8.88 | $8.88 | $8.68 | $8.70 | $8.70 | 557,734 |
2022-09-12 | $8.94 | $9.02 | $8.93 | $9.00 | $9.00 | 517,059 |
2022-09-09 | $8.78 | $8.88 | $8.78 | $8.86 | $8.86 | 867,268 |
2022-09-08 | $8.69 | $8.69 | $8.60 | $8.67 | $8.67 | 767,393 |
2022-09-07 | $8.65 | $8.72 | $8.59 | $8.72 | $8.72 | 485,126 |
2022-09-06 | $8.75 | $8.77 | $8.65 | $8.66 | $8.66 | 486,566 |
2022-09-02 | $8.89 | $8.92 | $8.79 | $8.81 | $8.81 | 632,149 |
2022-09-01 | $8.87 | $8.87 | $8.75 | $8.81 | $8.81 | 611,938 |
2022-08-31 | $8.96 | $8.98 | $8.89 | $8.90 | $8.90 | 704,127 |
2022-08-30 | $9.13 | $9.13 | $8.91 | $8.91 | $8.91 | 667,220 |
2022-08-29 | $9.11 | $9.16 | $9.08 | $9.11 | $9.11 | 305,684 |
2022-08-26 | $9.28 | $9.30 | $9.15 | $9.15 | $9.15 | 647,362 |
2022-08-25 | $9.21 | $9.28 | $9.18 | $9.27 | $9.27 | 317,392 |
2022-08-24 | $9.19 | $9.21 | $9.12 | $9.18 | $9.18 | 312,877 |
2022-08-23 | $9.14 | $9.23 | $9.14 | $9.22 | $9.22 | 225,239 |
2022-08-22 | $9.18 | $9.18 | $9.09 | $9.12 | $9.12 | 729,447 |
2022-08-19 | $9.24 | $9.24 | $9.16 | $9.19 | $9.19 | 363,232 |
2022-08-18 | $9.34 | $9.34 | $9.25 | $9.28 | $9.28 | 352,470 |
2022-08-17 | $9.33 | $9.34 | $9.25 | $9.31 | $9.31 | 373,007 |
2022-08-16 | $9.37 | $9.39 | $9.32 | $9.38 | $9.38 | 445,130 |
2022-08-15 | $9.36 | $9.36 | $9.25 | $9.32 | $9.32 | 553,809 |
2022-08-12 | $9.36 | $9.42 | $9.31 | $9.41 | $9.41 | 405,862 |
2022-08-11 | $9.38 | $9.40 | $9.28 | $9.30 | $9.30 | 455,143 |
2022-08-10 | $9.29 | $9.34 | $9.26 | $9.32 | $9.32 | 860,163 |
2022-08-09 | $9.22 | $9.25 | $9.17 | $9.19 | $9.19 | 466,537 |
2022-08-08 | $9.17 | $9.26 | $9.16 | $9.23 | $9.23 | 1,086,595 |
2022-08-05 | $9.05 | $9.16 | $9.04 | $9.14 | $9.14 | 1,139,698 |
2022-08-04 | $9.09 | $9.10 | $9.02 | $9.08 | $9.08 | 493,639 |
2022-08-03 | $9.10 | $9.12 | $9.03 | $9.08 | $9.08 | 691,477 |
2022-08-02 | $9.33 | $9.33 | $9.14 | $9.17 | $9.07 | 816,700 |
2022-08-01 | $9.40 | $9.43 | $9.27 | $9.30 | $9.20 | 1,328,270 |
2022-07-29 | $9.41 | $9.43 | $9.32 | $9.41 | $9.31 | 694,453 |
2022-07-28 | $9.35 | $9.40 | $9.28 | $9.39 | $9.29 | 597,848 |
2022-07-27 | $9.22 | $9.34 | $9.17 | $9.34 | $9.24 | 400,478 |
2022-07-26 | $9.21 | $9.25 | $9.15 | $9.17 | $9.07 | 284,914 |
2022-07-25 | $9.13 | $9.20 | $9.11 | $9.20 | $9.10 | 461,732 |
2022-07-22 | $9.14 | $9.19 | $9.06 | $9.08 | $8.98 | 409,614 |
2022-07-21 | $9.10 | $9.13 | $9.00 | $9.12 | $9.02 | 317,986 |
2022-07-20 | $9.12 | $9.13 | $9.06 | $9.10 | $9.00 | 592,073 |
2022-07-19 | $9.02 | $9.15 | $8.97 | $9.13 | $9.03 | 639,611 |
2022-07-18 | $9.01 | $9.03 | $8.90 | $8.92 | $8.82 | 728,087 |
2022-07-15 | $8.85 | $8.90 | $8.73 | $8.90 | $8.80 | 500,684 |
2022-07-14 | $8.89 | $8.89 | $8.77 | $8.82 | $8.72 | 534,661 |
2022-07-13 | $8.91 | $8.96 | $8.86 | $8.94 | $8.84 | 376,632 |
2022-07-12 | $8.96 | $8.99 | $8.91 | $8.95 | $8.85 | 419,858 |
2022-07-11 | $9.05 | $9.05 | $8.95 | $8.96 | $8.86 | 388,894 |
2022-07-08 | $9.10 | $9.17 | $9.02 | $9.10 | $9.00 | 818,055 |
2022-07-07 | $9.01 | $9.12 | $9.00 | $9.09 | $8.99 | 719,840 |
2022-07-06 | $9.03 | $9.03 | $8.88 | $8.92 | $8.82 | 653,233 |
2022-07-05 | $9.12 | $9.15 | $9.00 | $9.14 | $8.94 | 1,066,265 |
2022-07-01 | $9.28 | $9.32 | $9.12 | $9.30 | $9.10 | 581,255 |
2022-06-30 | $9.28 | $9.34 | $9.19 | $9.29 | $9.09 | 345,712 |
2022-06-29 | $9.41 | $9.47 | $9.31 | $9.34 | $9.14 | 417,423 |
2022-06-28 | $9.50 | $9.53 | $9.36 | $9.37 | $9.17 | 443,267 |
2022-06-27 | $9.40 | $9.50 | $9.38 | $9.43 | $9.22 | 431,894 |
2022-06-24 | $9.29 | $9.38 | $9.24 | $9.37 | $9.17 | 290,998 |
2022-06-23 | $9.27 | $9.30 | $9.17 | $9.26 | $9.06 | 273,991 |
2022-06-22 | $9.26 | $9.31 | $9.16 | $9.25 | $9.05 | 432,617 |
2022-06-21 | $9.26 | $9.37 | $9.25 | $9.33 | $9.13 | 424,251 |
2022-06-17 | $9.10 | $9.17 | $9.00 | $9.09 | $8.89 | 328,583 |
2022-06-16 | $9.20 | $9.22 | $9.05 | $9.08 | $8.88 | 641,887 |
2022-06-15 | $9.30 | $9.47 | $9.26 | $9.38 | $9.17 | 572,561 |
2022-06-14 | $9.48 | $9.48 | $9.22 | $9.28 | $9.08 | 780,115 |
2022-06-13 | $9.68 | $9.69 | $9.40 | $9.40 | $9.19 | 980,974 |
2022-06-10 | $10.00 | $10.00 | $9.84 | $9.89 | $9.67 | 635,492 |
2022-06-09 | $10.16 | $10.17 | $10.05 | $10.07 | $9.85 | 937,656 |
2022-06-08 | $10.29 | $10.40 | $10.17 | $10.20 | $9.98 | 429,746 |
2022-06-07 | $10.30 | $10.37 | $10.25 | $10.37 | $10.14 | 244,467 |
2022-06-06 | $10.51 | $10.51 | $10.33 | $10.36 | $10.13 | 301,687 |
2022-06-03 | $10.49 | $10.51 | $10.43 | $10.48 | $10.25 | 291,226 |
2022-06-02 | $10.56 | $10.65 | $10.49 | $10.64 | $10.31 | 372,359 |
2022-06-01 | $10.67 | $10.67 | $10.43 | $10.52 | $10.19 | 635,474 |
2022-05-31 | $10.68 | $10.69 | $10.56 | $10.59 | $10.26 | 408,149 |
2022-05-27 | $10.57 | $10.60 | $10.53 | $10.58 | $10.25 | 329,806 |
2022-05-26 | $10.45 | $10.60 | $10.43 | $10.55 | $10.22 | 379,471 |
2022-05-25 | $10.45 | $10.49 | $10.39 | $10.48 | $10.15 | 261,818 |
2022-05-24 | $10.44 | $10.48 | $10.30 | $10.43 | $10.11 | 391,258 |
2022-05-23 | $10.48 | $10.57 | $10.40 | $10.52 | $10.19 | 502,452 |
2022-05-20 | $10.44 | $10.45 | $10.25 | $10.39 | $10.07 | 362,283 |
2022-05-19 | $10.31 | $10.49 | $10.28 | $10.40 | $10.08 | 415,801 |
2022-05-18 | $10.47 | $10.50 | $10.23 | $10.26 | $9.94 | 763,694 |
2022-05-17 | $10.53 | $10.53 | $10.44 | $10.50 | $10.17 | 565,033 |
2022-05-16 | $10.32 | $10.41 | $10.30 | $10.38 | $10.06 | 343,284 |
2022-05-13 | $10.12 | $10.29 | $10.10 | $10.28 | $9.96 | 503,522 |
2022-05-12 | $9.95 | $9.98 | $9.82 | $9.97 | $9.66 | 1,135,497 |
2022-05-11 | $10.10 | $10.20 | $9.98 | $9.99 | $9.68 | 629,493 |
2022-05-10 | $10.20 | $10.23 | $10.00 | $10.06 | $9.75 | 611,019 |
2022-05-09 | $10.25 | $10.25 | $10.04 | $10.07 | $9.76 | 641,709 |
2022-05-06 | $10.46 | $10.49 | $10.30 | $10.35 | $10.03 | 601,647 |
2022-05-05 | $10.69 | $10.71 | $10.41 | $10.51 | $10.18 | 482,438 |
2022-05-04 | $10.72 | $10.84 | $10.58 | $10.83 | $10.49 | 304,774 |
2022-05-03 | $10.69 | $10.86 | $10.69 | $10.82 | $10.39 | 308,601 |
2022-05-02 | $10.65 | $10.67 | $10.45 | $10.56 | $10.14 | 470,820 |
2022-04-29 | $10.80 | $10.88 | $10.63 | $10.65 | $10.22 | 618,387 |
2022-04-28 | $10.65 | $10.69 | $10.51 | $10.68 | $10.25 | 355,211 |
2022-04-27 | $10.53 | $10.61 | $10.49 | $10.53 | $10.11 | 368,850 |
2022-04-26 | $10.68 | $10.68 | $10.45 | $10.45 | $10.03 | 389,800 |
2022-04-25 | $10.75 | $10.77 | $10.53 | $10.73 | $10.30 | 629,371 |
2022-04-22 | $10.99 | $11.04 | $10.85 | $10.86 | $10.43 | 326,575 |
2022-04-21 | $11.18 | $11.19 | $10.93 | $10.95 | $10.51 | 448,402 |
2022-04-20 | $11.20 | $11.20 | $11.11 | $11.17 | $10.72 | 322,429 |
2022-04-19 | $11.26 | $11.27 | $11.20 | $11.24 | $10.79 | 396,984 |
2022-04-18 | $11.38 | $11.40 | $11.30 | $11.32 | $10.87 | 312,747 |
2022-04-14 | $11.31 | $11.39 | $11.31 | $11.34 | $10.89 | 280,912 |
2022-04-13 | $11.25 | $11.33 | $11.21 | $11.31 | $10.86 | 275,379 |
2022-04-12 | $11.32 | $11.32 | $11.18 | $11.20 | $10.75 | 332,663 |
2022-04-11 | $11.40 | $11.40 | $11.26 | $11.26 | $10.81 | 429,534 |
2022-04-08 | $11.38 | $11.54 | $11.36 | $11.52 | $11.06 | 295,759 |
2022-04-07 | $11.46 | $11.46 | $11.30 | $11.35 | $10.90 | 344,105 |
2022-04-06 | $11.47 | $11.54 | $11.42 | $11.49 | $11.03 | 455,155 |
2022-04-05 | $11.68 | $11.71 | $11.46 | $11.47 | $11.01 | 782,751 |
2022-04-04 | $11.76 | $11.84 | $11.75 | $11.82 | $11.25 | 466,701 |
2022-04-01 | $11.54 | $11.69 | $11.54 | $11.69 | $11.13 | 420,347 |
2022-03-31 | $11.54 | $11.54 | $11.45 | $11.46 | $10.91 | 714,279 |
2022-03-30 | $11.38 | $11.59 | $11.38 | $11.51 | $10.95 | 415,252 |
2022-03-29 | $11.39 | $11.45 | $11.23 | $11.30 | $10.75 | 992,409 |
2022-03-28 | $11.28 | $11.28 | $11.18 | $11.26 | $10.72 | 430,298 |
2022-03-25 | $11.21 | $11.34 | $11.21 | $11.33 | $10.78 | 410,154 |
2022-03-24 | $11.23 | $11.23 | $11.13 | $11.21 | $10.67 | 414,938 |
2022-03-23 | $11.17 | $11.29 | $11.16 | $11.23 | $10.69 | 531,975 |
2022-03-22 | $11.18 | $11.25 | $11.16 | $11.20 | $10.66 | 474,876 |
2022-03-21 | $11.20 | $11.23 | $11.01 | $11.07 | $10.54 | 478,847 |
2022-03-18 | $11.02 | $11.23 | $11.00 | $11.23 | $10.69 | 573,080 |
2022-03-17 | $10.95 | $11.06 | $10.94 | $11.04 | $10.51 | 759,079 |
2022-03-16 | $10.36 | $10.60 | $10.35 | $10.60 | $10.09 | 610,324 |
2022-03-15 | $10.18 | $10.19 | $10.00 | $10.05 | $9.56 | 2,504,168 |
2022-03-14 | $10.44 | $10.45 | $10.21 | $10.25 | $9.76 | 621,633 |
2022-03-11 | $10.73 | $10.73 | $10.49 | $10.51 | $10.00 | 546,238 |
2022-03-10 | $10.65 | $10.70 | $10.58 | $10.68 | $10.16 | 441,626 |
2022-03-09 | $10.66 | $10.74 | $10.61 | $10.69 | $10.17 | 551,063 |
2022-03-08 | $10.50 | $10.58 | $10.41 | $10.47 | $9.96 | 631,184 |
2022-03-07 | $10.63 | $10.70 | $10.44 | $10.44 | $9.94 | 904,612 |
2022-03-04 | $10.83 | $10.85 | $10.62 | $10.70 | $10.18 | 1,081,545 |
2022-03-03 | $10.90 | $10.98 | $10.80 | $10.89 | $10.36 | 755,622 |
2022-03-02 | $11.09 | $11.11 | $10.97 | $10.98 | $10.35 | 1,018,617 |
2022-03-01 | $11.30 | $11.30 | $11.05 | $11.09 | $10.46 | 1,123,364 |
2022-02-28 | $11.25 | $11.34 | $11.20 | $11.32 | $10.68 | 1,566,707 |
2022-02-25 | $11.61 | $11.72 | $11.56 | $11.71 | $11.04 | 1,023,978 |
2022-02-24 | $11.27 | $11.58 | $11.23 | $11.58 | $10.92 | 1,611,126 |
2022-02-23 | $12.09 | $12.09 | $11.87 | $11.89 | $11.21 | 590,370 |
2022-02-22 | $12.19 | $12.19 | $11.98 | $12.08 | $11.39 | 753,227 |
2022-02-18 | $12.31 | $12.39 | $12.30 | $12.31 | $11.61 | 501,353 |
2022-02-17 | $12.44 | $12.44 | $12.27 | $12.29 | $11.59 | 457,974 |
2022-02-16 | $12.39 | $12.52 | $12.38 | $12.50 | $11.79 | 394,064 |
2022-02-15 | $12.33 | $12.39 | $12.31 | $12.37 | $11.67 | 371,595 |
2022-02-14 | $12.34 | $12.34 | $12.18 | $12.21 | $11.51 | 479,685 |
2022-02-11 | $12.53 | $12.57 | $12.36 | $12.39 | $11.68 | 673,886 |
2022-02-10 | $12.53 | $12.64 | $12.45 | $12.46 | $11.75 | 474,671 |
2022-02-09 | $12.51 | $12.55 | $12.50 | $12.55 | $11.84 | 403,950 |
2022-02-08 | $12.39 | $12.45 | $12.35 | $12.44 | $11.73 | 443,483 |
2022-02-07 | $12.31 | $12.38 | $12.29 | $12.34 | $11.64 | 443,904 |
2022-02-04 | $12.28 | $12.36 | $12.20 | $12.31 | $11.61 | 641,298 |
2022-02-03 | $12.37 | $12.37 | $12.26 | $12.28 | $11.58 | 456,345 |
2022-02-02 | $12.50 | $12.50 | $12.40 | $12.48 | $11.67 | 449,982 |
2022-02-01 | $12.47 | $12.47 | $12.35 | $12.47 | $11.67 | 433,668 |
2022-01-31 | $12.27 | $12.40 | $12.21 | $12.40 | $11.60 | 462,442 |
2022-01-28 | $12.16 | $12.21 | $12.04 | $12.20 | $11.41 | 367,914 |
2022-01-27 | $12.29 | $12.32 | $12.13 | $12.16 | $11.38 | 468,477 |
2022-01-26 | $12.39 | $12.43 | $12.18 | $12.23 | $11.44 | 460,613 |
2022-01-25 | $12.19 | $12.34 | $12.07 | $12.31 | $11.52 | 549,715 |
2022-01-24 | $12.25 | $12.31 | $12.03 | $12.29 | $11.50 | 791,346 |
2022-01-21 | $12.52 | $12.52 | $12.38 | $12.40 | $11.60 | 497,116 |
2022-01-20 | $12.62 | $12.70 | $12.50 | $12.51 | $11.70 | 341,727 |
2022-01-19 | $12.59 | $12.64 | $12.53 | $12.54 | $11.73 | 340,534 |
2022-01-18 | $12.50 | $12.50 | $12.40 | $12.44 | $11.64 | 750,730 |
2022-01-14 | $12.57 | $12.59 | $12.49 | $12.58 | $11.77 | 532,971 |
2022-01-13 | $12.66 | $12.68 | $12.54 | $12.56 | $11.75 | 520,062 |
2022-01-12 | $12.70 | $12.73 | $12.65 | $12.71 | $11.89 | 552,439 |
2022-01-11 | $12.55 | $12.69 | $12.53 | $12.68 | $11.86 | 619,678 |
2022-01-10 | $12.49 | $12.52 | $12.43 | $12.50 | $11.69 | 354,938 |
2022-01-07 | $12.41 | $12.50 | $12.41 | $12.50 | $11.69 | 442,957 |
2022-01-06 | $12.34 | $12.40 | $12.31 | $12.36 | $11.56 | 391,638 |
2022-01-05 | $12.44 | $12.47 | $12.29 | $12.30 | $11.51 | 574,763 |
2022-01-04 | $12.40 | $12.51 | $12.40 | $12.46 | $11.66 | 371,820 |
2022-01-03 | $12.27 | $12.39 | $12.27 | $12.37 | $11.57 | 530,921 |
2021-12-31 | $12.26 | $12.34 | $12.26 | $12.27 | $11.48 | 599,356 |
2021-12-30 | $12.29 | $12.33 | $12.25 | $12.25 | $11.46 | 514,702 |
2021-12-29 | $12.44 | $12.45 | $12.36 | $12.40 | $11.48 | 568,656 |
2021-12-28 | $12.43 | $12.50 | $12.43 | $12.46 | $11.53 | 431,384 |
2021-12-27 | $12.39 | $12.48 | $12.37 | $12.48 | $11.55 | 1,158,160 |
2021-12-23 | $12.27 | $12.39 | $12.27 | $12.38 | $11.46 | 848,916 |
2021-12-22 | $12.15 | $12.24 | $12.14 | $12.23 | $11.32 | 348,131 |
2021-12-21 | $11.99 | $12.19 | $11.99 | $12.15 | $11.24 | 591,578 |
2021-12-20 | $11.99 | $11.99 | $11.84 | $11.94 | $11.05 | 658,015 |
2021-12-17 | $12.12 | $12.17 | $12.09 | $12.11 | $11.21 | 404,529 |
2021-12-16 | $12.14 | $12.24 | $12.14 | $12.17 | $11.26 | 1,400,963 |
2021-12-15 | $12.01 | $12.06 | $11.91 | $12.05 | $11.15 | 946,043 |
2021-12-14 | $12.09 | $12.14 | $12.01 | $12.01 | $11.12 | 659,087 |
2021-12-13 | $12.35 | $12.35 | $12.19 | $12.20 | $11.29 | 485,625 |
2021-12-10 | $12.49 | $12.50 | $12.40 | $12.43 | $11.50 | 598,887 |
2021-12-09 | $12.52 | $12.52 | $12.48 | $12.49 | $11.56 | 394,566 |
2021-12-08 | $12.50 | $12.53 | $12.47 | $12.49 | $11.56 | 342,003 |
2021-12-07 | $12.42 | $12.50 | $12.42 | $12.46 | $11.53 | 740,267 |
2021-12-06 | $12.27 | $12.39 | $12.24 | $12.34 | $11.42 | 1,187,550 |
2021-12-03 | $12.32 | $12.35 | $12.19 | $12.27 | $11.36 | 1,644,374 |
2021-12-02 | $12.20 | $12.37 | $12.20 | $12.35 | $11.34 | 503,183 |
2021-12-01 | $12.33 | $12.44 | $12.15 | $12.16 | $11.16 | 813,688 |
2021-11-30 | $12.31 | $12.34 | $12.16 | $12.21 | $11.21 | 946,149 |
2021-11-29 | $12.44 | $12.45 | $12.30 | $12.33 | $11.32 | 739,128 |
2021-11-26 | $12.44 | $12.45 | $12.26 | $12.35 | $11.34 | 655,382 |
2021-11-24 | $12.67 | $12.70 | $12.64 | $12.69 | $11.65 | 368,265 |
2021-11-23 | $12.67 | $12.72 | $12.61 | $12.71 | $11.67 | 477,500 |
2021-11-22 | $12.61 | $12.63 | $12.55 | $12.56 | $11.53 | 604,646 |
2021-11-19 | $12.70 | $12.71 | $12.65 | $12.65 | $11.61 | 498,252 |
2021-11-18 | $12.79 | $12.79 | $12.66 | $12.72 | $11.68 | 652,656 |
2021-11-17 | $12.85 | $12.86 | $12.80 | $12.80 | $11.75 | 776,533 |
2021-11-16 | $12.90 | $12.91 | $12.85 | $12.85 | $11.80 | 721,180 |
2021-11-15 | $12.99 | $12.99 | $12.90 | $12.92 | $11.86 | 538,888 |
2021-11-12 | $13.09 | $13.09 | $13.02 | $13.03 | $11.96 | 494,614 |
2021-11-11 | $13.04 | $13.14 | $13.04 | $13.11 | $12.04 | 366,589 |
2021-11-10 | $12.94 | $13.00 | $12.89 | $12.89 | $11.83 | 403,326 |
2021-11-09 | $12.90 | $12.92 | $12.87 | $12.90 | $11.84 | 451,731 |
2021-11-08 | $12.89 | $12.94 | $12.88 | $12.90 | $11.84 | 466,414 |
2021-11-05 | $12.89 | $12.90 | $12.85 | $12.89 | $11.83 | 771,934 |
2021-11-04 | $12.99 | $12.99 | $12.91 | $12.92 | $11.86 | 850,094 |
2021-11-03 | $12.92 | $13.05 | $12.91 | $13.02 | $11.95 | 531,918 |
2021-11-02 | $13.08 | $13.08 | $12.96 | $12.99 | $11.84 | 1,032,352 |
2021-11-01 | $13.09 | $13.18 | $13.05 | $13.16 | $12.00 | 864,562 |
2021-10-29 | $13.13 | $13.13 | $13.02 | $13.04 | $11.89 | 586,194 |
2021-10-28 | $13.16 | $13.16 | $13.09 | $13.16 | $12.00 | 542,941 |
2021-10-27 | $13.32 | $13.33 | $13.23 | $13.24 | $12.07 | 393,338 |
2021-10-26 | $13.45 | $13.46 | $13.30 | $13.31 | $12.14 | 518,124 |
2021-10-25 | $13.50 | $13.51 | $13.45 | $13.51 | $12.32 | 426,297 |
2021-10-22 | $13.52 | $13.55 | $13.46 | $13.50 | $12.31 | 325,868 |
2021-10-21 | $13.48 | $13.51 | $13.42 | $13.47 | $12.28 | 300,574 |
2021-10-20 | $13.42 | $13.49 | $13.39 | $13.46 | $12.27 | 367,767 |
2021-10-19 | $13.46 | $13.47 | $13.42 | $13.45 | $12.26 | 454,661 |
2021-10-18 | $13.34 | $13.42 | $13.34 | $13.41 | $12.23 | 358,326 |
2021-10-15 | $13.35 | $13.35 | $13.31 | $13.31 | $12.14 | 500,943 |
2021-10-14 | $13.40 | $13.40 | $13.32 | $13.35 | $12.17 | 540,862 |
2021-10-13 | $13.28 | $13.34 | $13.22 | $13.34 | $12.16 | 364,684 |
2021-10-12 | $13.27 | $13.29 | $13.22 | $13.25 | $12.08 | 484,934 |
2021-10-11 | $13.28 | $13.29 | $13.19 | $13.21 | $12.04 | 428,389 |
2021-10-08 | $13.32 | $13.32 | $13.27 | $13.28 | $12.11 | 367,899 |
2021-10-07 | $13.30 | $13.37 | $13.30 | $13.30 | $12.13 | 470,816 |
2021-10-06 | $13.15 | $13.25 | $13.11 | $13.24 | $12.07 | 292,798 |
2021-10-05 | $13.22 | $13.24 | $13.15 | $13.21 | $12.04 | 340,518 |
2021-10-04 | $13.37 | $13.42 | $13.33 | $13.35 | $12.09 | 463,696 |
2021-10-01 | $13.25 | $13.39 | $13.23 | $13.36 | $12.10 | 394,899 |
2021-09-30 | $13.30 | $13.35 | $13.21 | $13.23 | $11.98 | 491,664 |
2021-09-29 | $13.22 | $13.23 | $13.16 | $13.17 | $11.93 | 318,855 |
2021-09-28 | $13.25 | $13.33 | $13.22 | $13.22 | $11.97 | 479,228 |
2021-09-27 | $13.18 | $13.28 | $13.17 | $13.25 | $12.00 | 357,217 |
2021-09-24 | $13.18 | $13.21 | $13.16 | $13.17 | $11.93 | 252,297 |
2021-09-23 | $13.29 | $13.33 | $13.28 | $13.32 | $12.06 | 424,502 |
2021-09-22 | $13.10 | $13.23 | $13.10 | $13.13 | $11.89 | 585,736 |
2021-09-21 | $12.98 | $13.03 | $12.95 | $12.96 | $11.74 | 345,734 |
2021-09-20 | $12.88 | $12.91 | $12.73 | $12.81 | $11.60 | 1,133,533 |
2021-09-17 | $13.24 | $13.25 | $13.16 | $13.16 | $11.92 | 579,987 |
2021-09-16 | $13.32 | $13.32 | $13.25 | $13.29 | $12.03 | 446,959 |
2021-09-15 | $13.47 | $13.48 | $13.41 | $13.47 | $12.20 | 594,599 |
2021-09-14 | $13.63 | $13.63 | $13.50 | $13.51 | $12.23 | 478,630 |
2021-09-13 | $13.58 | $13.68 | $13.57 | $13.65 | $12.36 | 373,866 |
2021-09-10 | $13.55 | $13.55 | $13.40 | $13.41 | $12.14 | 285,842 |
2021-09-09 | $13.47 | $13.50 | $13.43 | $13.48 | $12.21 | 366,816 |
2021-09-08 | $13.58 | $13.58 | $13.46 | $13.49 | $12.22 | 611,187 |
2021-09-07 | $13.67 | $13.67 | $13.60 | $13.61 | $12.32 | 548,776 |
2021-09-03 | $13.68 | $13.69 | $13.63 | $13.67 | $12.38 | 337,890 |
2021-09-02 | $13.75 | $13.77 | $13.71 | $13.74 | $12.36 | 507,748 |
2021-09-01 | $13.67 | $13.70 | $13.61 | $13.66 | $12.29 | 696,619 |
2021-08-31 | $13.58 | $13.65 | $13.54 | $13.63 | $12.26 | 397,045 |
2021-08-30 | $13.49 | $13.55 | $13.49 | $13.52 | $12.16 | 492,417 |
2021-08-27 | $13.40 | $13.50 | $13.34 | $13.49 | $12.14 | 459,956 |
2021-08-26 | $13.43 | $13.45 | $13.34 | $13.35 | $12.01 | 443,926 |
2021-08-25 | $13.45 | $13.50 | $13.38 | $13.50 | $12.14 | 465,053 |
2021-08-24 | $13.28 | $13.38 | $13.27 | $13.37 | $12.03 | 731,519 |
2021-08-23 | $13.18 | $13.25 | $13.12 | $13.24 | $11.91 | 419,358 |
2021-08-20 | $13.02 | $13.12 | $12.98 | $13.11 | $11.79 | 503,253 |
2021-08-19 | $13.08 | $13.11 | $13.01 | $13.07 | $11.76 | 659,811 |
2021-08-18 | $13.26 | $13.29 | $13.19 | $13.20 | $11.88 | 287,467 |
2021-08-17 | $13.25 | $13.25 | $13.15 | $13.21 | $11.88 | 655,247 |
2021-08-16 | $13.38 | $13.38 | $13.31 | $13.37 | $12.03 | 459,828 |
2021-08-13 | $13.41 | $13.42 | $13.36 | $13.41 | $12.06 | 410,957 |
2021-08-12 | $13.45 | $13.45 | $13.37 | $13.39 | $12.05 | 496,320 |
2021-08-11 | $13.40 | $13.46 | $13.35 | $13.46 | $12.11 | 460,535 |
2021-08-10 | $13.21 | $13.26 | $13.17 | $13.26 | $11.93 | 335,328 |
2021-08-09 | $13.28 | $13.28 | $13.18 | $13.18 | $11.86 | 444,059 |
2021-08-06 | $13.20 | $13.23 | $13.14 | $13.16 | $11.84 | 418,023 |
2021-08-05 | $13.18 | $13.23 | $13.14 | $13.20 | $11.88 | 412,770 |
2021-08-04 | $13.26 | $13.30 | $13.16 | $13.18 | $11.86 | 460,637 |
2021-08-03 | $13.34 | $13.37 | $13.22 | $13.37 | $11.95 | 382,005 |
2021-08-02 | $13.34 | $13.45 | $13.32 | $13.33 | $11.91 | 547,989 |
2021-07-30 | $13.32 | $13.33 | $13.20 | $13.23 | $11.82 | 347,240 |
2021-07-29 | $13.38 | $13.41 | $13.35 | $13.38 | $11.96 | 381,880 |
2021-07-28 | $13.34 | $13.38 | $13.24 | $13.35 | $11.93 | 617,970 |
2021-07-27 | $13.42 | $13.42 | $13.26 | $13.33 | $11.91 | 728,059 |
2021-07-26 | $13.42 | $13.52 | $13.42 | $13.50 | $12.06 | 1,073,082 |
2021-07-23 | $13.59 | $13.59 | $13.51 | $13.54 | $12.10 | 329,373 |
2021-07-22 | $13.67 | $13.68 | $13.56 | $13.59 | $12.14 | 278,352 |
2021-07-21 | $13.48 | $13.63 | $13.48 | $13.61 | $12.16 | 330,527 |
2021-07-20 | $13.32 | $13.48 | $13.25 | $13.46 | $12.03 | 434,151 |
2021-07-19 | $13.48 | $13.48 | $13.30 | $13.38 | $11.96 | 945,379 |
2021-07-16 | $13.78 | $13.80 | $13.68 | $13.68 | $12.22 | 478,080 |
2021-07-15 | $13.73 | $13.75 | $13.68 | $13.73 | $12.27 | 611,414 |
2021-07-14 | $13.78 | $13.80 | $13.70 | $13.73 | $12.27 | 662,897 |
2021-07-13 | $13.85 | $13.85 | $13.71 | $13.73 | $12.27 | 615,153 |
2021-07-12 | $13.85 | $13.89 | $13.78 | $13.88 | $12.40 | 406,097 |
2021-07-09 | $13.75 | $13.85 | $13.72 | $13.85 | $12.38 | 678,060 |
2021-07-08 | $13.65 | $13.72 | $13.57 | $13.67 | $12.21 | 783,974 |
2021-07-07 | $13.94 | $13.99 | $13.79 | $13.86 | $12.38 | 756,455 |
2021-07-06 | $14.06 | $14.06 | $13.86 | $13.91 | $12.43 | 935,330 |
2021-07-02 | $14.17 | $14.18 | $14.12 | $14.17 | $12.58 | 434,597 |
2021-07-01 | $14.19 | $14.19 | $14.12 | $14.16 | $12.57 | 463,178 |
2021-06-30 | $14.15 | $14.17 | $14.12 | $14.13 | $12.55 | 529,680 |
2021-06-29 | $14.23 | $14.25 | $14.13 | $14.15 | $12.56 | 527,833 |
2021-06-28 | $14.32 | $14.33 | $14.19 | $14.23 | $12.63 | 616,926 |
2021-06-25 | $14.34 | $14.35 | $14.30 | $14.32 | $12.71 | 295,790 |
2021-06-24 | $14.24 | $14.32 | $14.24 | $14.32 | $12.71 | 483,880 |
2021-06-23 | $14.29 | $14.29 | $14.22 | $14.22 | $12.63 | 554,429 |
2021-06-22 | $14.27 | $14.27 | $14.15 | $14.23 | $12.63 | 416,142 |
2021-06-21 | $14.18 | $14.29 | $14.12 | $14.28 | $12.68 | 438,957 |
2021-06-18 | $14.22 | $14.24 | $14.06 | $14.07 | $12.49 | 906,909 |
2021-06-17 | $14.42 | $14.47 | $14.25 | $14.33 | $12.72 | 868,385 |
2021-06-16 | $14.56 | $14.56 | $14.38 | $14.42 | $12.80 | 672,360 |
2021-06-15 | $14.65 | $14.66 | $14.54 | $14.57 | $12.94 | 532,058 |
2021-06-14 | $14.72 | $14.75 | $14.69 | $14.71 | $13.06 | 503,424 |
2021-06-11 | $14.74 | $14.75 | $14.66 | $14.70 | $13.05 | 523,496 |
2021-06-10 | $14.73 | $14.75 | $14.69 | $14.72 | $13.07 | 469,470 |
2021-06-09 | $14.69 | $14.73 | $14.68 | $14.71 | $13.06 | 542,783 |
2021-06-08 | $14.62 | $14.67 | $14.58 | $14.66 | $13.02 | 383,143 |
2021-06-07 | $14.58 | $14.59 | $14.52 | $14.58 | $12.95 | 461,729 |
2021-06-04 | $14.56 | $14.59 | $14.53 | $14.57 | $12.94 | 335,048 |
2021-06-03 | $14.48 | $14.50 | $14.45 | $14.49 | $12.87 | 425,061 |
2021-06-02 | $14.50 | $14.61 | $14.49 | $14.59 | $12.88 | 729,423 |
2021-06-01 | $14.41 | $14.48 | $14.41 | $14.48 | $12.78 | 600,324 |
2021-05-28 | $14.38 | $14.39 | $14.31 | $14.34 | $12.66 | 343,732 |
2021-05-27 | $14.39 | $14.40 | $14.36 | $14.37 | $12.68 | 268,396 |
2021-05-26 | $14.29 | $14.34 | $14.27 | $14.32 | $12.64 | 343,879 |
2021-05-25 | $14.37 | $14.38 | $14.26 | $14.27 | $12.59 | 538,467 |
2021-05-24 | $14.30 | $14.35 | $14.25 | $14.33 | $12.65 | 358,010 |
2021-05-21 | $14.31 | $14.32 | $14.23 | $14.25 | $12.58 | 647,638 |
2021-05-20 | $14.26 | $14.30 | $14.19 | $14.29 | $12.61 | 424,594 |
2021-05-19 | $14.20 | $14.27 | $14.12 | $14.25 | $12.58 | 824,291 |
2021-05-18 | $14.25 | $14.33 | $14.25 | $14.25 | $12.58 | 602,419 |
2021-05-17 | $14.15 | $14.22 | $14.10 | $14.22 | $12.55 | 817,027 |
2021-05-14 | $14.09 | $14.17 | $14.06 | $14.17 | $12.51 | 541,345 |
2021-05-13 | $13.92 | $14.03 | $13.91 | $14.01 | $12.36 | 900,633 |
2021-05-12 | $14.13 | $14.13 | $13.90 | $13.91 | $12.28 | 948,261 |
2021-05-11 | $14.17 | $14.21 | $14.10 | $14.20 | $12.53 | 648,024 |
2021-05-10 | $14.41 | $14.44 | $14.34 | $14.34 | $12.66 | 578,044 |
2021-05-07 | $14.23 | $14.33 | $14.21 | $14.32 | $12.64 | 444,241 |
2021-05-06 | $14.15 | $14.23 | $14.11 | $14.23 | $12.56 | 485,004 |
2021-05-05 | $14.12 | $14.12 | $14.08 | $14.10 | $12.44 | 201,410 |
2021-05-04 | $14.18 | $14.23 | $14.08 | $14.12 | $12.38 | 931,943 |
2021-05-03 | $14.18 | $14.25 | $14.16 | $14.22 | $12.47 | 553,873 |
2021-04-30 | $14.21 | $14.22 | $14.12 | $14.15 | $12.41 | 477,992 |
2021-04-29 | $14.31 | $14.31 | $14.20 | $14.26 | $12.51 | 483,973 |
2021-04-28 | $14.18 | $14.26 | $14.17 | $14.25 | $12.50 | 482,274 |
2021-04-27 | $14.10 | $14.15 | $14.10 | $14.13 | $12.39 | 601,165 |
2021-04-26 | $14.11 | $14.14 | $14.10 | $14.12 | $12.38 | 378,731 |
2021-04-23 | $14.05 | $14.14 | $14.04 | $14.11 | $12.38 | 222,255 |
2021-04-22 | $14.06 | $14.07 | $13.97 | $13.99 | $12.27 | 362,382 |
2021-04-21 | $13.98 | $14.07 | $13.90 | $14.07 | $12.34 | 348,920 |
2021-04-20 | $14.10 | $14.10 | $13.95 | $13.98 | $12.26 | 1,078,513 |
2021-04-19 | $14.10 | $14.12 | $14.07 | $14.08 | $12.35 | 467,380 |
2021-04-16 | $14.00 | $14.08 | $14.00 | $14.08 | $12.35 | 481,718 |
2021-04-15 | $13.95 | $14.00 | $13.93 | $13.99 | $12.27 | 309,471 |
2021-04-14 | $13.87 | $13.95 | $13.87 | $13.88 | $12.17 | 411,471 |
2021-04-13 | $13.79 | $13.83 | $13.75 | $13.82 | $12.12 | 451,468 |
2021-04-12 | $13.84 | $13.84 | $13.78 | $13.80 | $12.10 | 341,280 |
2021-04-09 | $13.89 | $13.91 | $13.81 | $13.83 | $12.13 | 359,380 |
2021-04-08 | $13.90 | $13.92 | $13.86 | $13.91 | $12.20 | 438,956 |
2021-04-07 | $13.88 | $13.88 | $13.83 | $13.86 | $12.16 | 357,251 |
2021-04-06 | $13.88 | $13.89 | $13.85 | $13.86 | $12.16 | 514,346 |
2021-04-05 | $13.94 | $13.94 | $13.85 | $13.90 | $12.19 | 760,894 |
2021-04-01 | $13.93 | $13.93 | $13.85 | $13.91 | $12.12 | 414,282 |
2021-03-31 | $13.90 | $13.91 | $13.85 | $13.90 | $12.11 | 594,198 |
2021-03-30 | $13.88 | $13.93 | $13.83 | $13.91 | $12.12 | 530,663 |
2021-03-29 | $13.91 | $13.91 | $13.81 | $13.85 | $12.07 | 623,220 |
2021-03-26 | $13.74 | $13.84 | $13.68 | $13.83 | $12.05 | 621,078 |
2021-03-25 | $13.52 | $13.65 | $13.43 | $13.62 | $11.87 | 595,419 |
2021-03-24 | $13.66 | $13.73 | $13.55 | $13.56 | $11.82 | 788,904 |
2021-03-23 | $13.84 | $13.85 | $13.63 | $13.67 | $11.91 | 733,089 |
2021-03-22 | $13.97 | $13.97 | $13.88 | $13.92 | $12.13 | 418,036 |
2021-03-19 | $13.90 | $13.98 | $13.81 | $13.95 | $12.16 | 393,105 |
2021-03-18 | $14.06 | $14.06 | $13.85 | $13.87 | $12.09 | 695,038 |
2021-03-17 | $13.94 | $14.08 | $13.90 | $14.08 | $12.27 | 934,260 |
2021-03-16 | $14.11 | $14.11 | $13.96 | $13.98 | $12.18 | 610,244 |
2021-03-15 | $13.92 | $14.03 | $13.92 | $14.03 | $12.23 | 552,840 |
2021-03-12 | $13.82 | $13.91 | $13.81 | $13.90 | $12.11 | 488,576 |
2021-03-11 | $13.76 | $13.85 | $13.74 | $13.82 | $12.04 | 522,914 |
2021-03-10 | $13.59 | $13.69 | $13.57 | $13.67 | $11.91 | 547,125 |
2021-03-09 | $13.58 | $13.61 | $13.51 | $13.55 | $11.81 | 510,508 |
2021-03-08 | $13.55 | $13.61 | $13.50 | $13.53 | $11.79 | 723,248 |
2021-03-05 | $13.56 | $13.64 | $13.37 | $13.63 | $11.88 | 631,422 |
2021-03-04 | $13.60 | $13.72 | $13.41 | $13.48 | $11.75 | 812,098 |
2021-03-03 | $13.64 | $13.66 | $13.57 | $13.61 | $11.86 | 681,140 |
2021-03-02 | $13.73 | $13.77 | $13.63 | $13.72 | $11.89 | 541,631 |
2021-03-01 | $13.61 | $13.77 | $13.61 | $13.73 | $11.90 | 712,032 |
2021-02-26 | $13.57 | $13.59 | $13.40 | $13.45 | $11.65 | 529,589 |
2021-02-25 | $13.83 | $13.89 | $13.52 | $13.53 | $11.72 | 683,161 |
2021-02-24 | $13.66 | $13.81 | $13.60 | $13.81 | $11.97 | 638,540 |
2021-02-23 | $13.57 | $13.69 | $13.45 | $13.69 | $11.86 | 533,673 |
2021-02-22 | $13.53 | $13.68 | $13.52 | $13.58 | $11.77 | 585,274 |
2021-02-19 | $13.49 | $13.62 | $13.49 | $13.56 | $11.75 | 373,088 |
2021-02-18 | $13.50 | $13.51 | $13.41 | $13.44 | $11.65 | 444,691 |
2021-02-17 | $13.57 | $13.60 | $13.46 | $13.55 | $11.74 | 460,322 |
2021-02-16 | $13.57 | $13.65 | $13.55 | $13.60 | $11.78 | 532,349 |
2021-02-12 | $13.40 | $13.50 | $13.38 | $13.50 | $11.70 | 662,188 |
2021-02-11 | $13.42 | $13.48 | $13.35 | $13.42 | $11.63 | 405,531 |
2021-02-10 | $13.47 | $13.48 | $13.34 | $13.38 | $11.59 | 439,449 |
2021-02-09 | $13.34 | $13.43 | $13.32 | $13.42 | $11.63 | 506,899 |
2021-02-08 | $13.29 | $13.36 | $13.29 | $13.35 | $11.57 | 409,422 |
2021-02-05 | $13.22 | $13.27 | $13.18 | $13.25 | $11.48 | 547,818 |
2021-02-04 | $13.04 | $13.12 | $13.01 | $13.10 | $11.35 | 304,387 |
2021-02-03 | $13.07 | $13.07 | $12.98 | $13.04 | $11.30 | 439,923 |
2021-02-02 | $13.11 | $13.13 | $13.02 | $13.08 | $11.27 | 385,002 |
2021-02-01 | $13.06 | $13.11 | $12.97 | $13.11 | $11.29 | 404,124 |
2021-01-29 | $13.10 | $13.11 | $12.88 | $12.95 | $11.16 | 651,631 |
2021-01-28 | $13.15 | $13.18 | $13.11 | $13.14 | $11.32 | 380,031 |
2021-01-27 | $13.15 | $13.26 | $13.11 | $13.14 | $11.32 | 535,643 |
2021-01-26 | $13.22 | $13.31 | $13.21 | $13.29 | $11.45 | 530,465 |
2021-01-25 | $13.20 | $13.27 | $13.11 | $13.20 | $11.37 | 483,567 |
2021-01-22 | $13.23 | $13.27 | $13.15 | $13.27 | $11.43 | 457,924 |
2021-01-21 | $13.43 | $13.48 | $13.32 | $13.39 | $11.54 | 291,224 |
2021-01-20 | $13.40 | $13.45 | $13.37 | $13.42 | $11.56 | 319,451 |
2021-01-19 | $13.34 | $13.37 | $13.30 | $13.33 | $11.48 | 431,343 |
2021-01-15 | $13.29 | $13.29 | $13.12 | $13.20 | $11.37 | 551,517 |
2021-01-14 | $13.28 | $13.40 | $13.27 | $13.39 | $11.53 | 732,017 |
2021-01-13 | $13.19 | $13.26 | $13.18 | $13.21 | $11.38 | 285,194 |
2021-01-12 | $13.05 | $13.20 | $13.05 | $13.18 | $11.36 | 389,707 |
2021-01-11 | $13.00 | $13.06 | $13.00 | $13.03 | $11.23 | 397,455 |
2021-01-08 | $13.17 | $13.20 | $13.05 | $13.19 | $11.36 | 520,572 |
2021-01-07 | $13.14 | $13.14 | $13.06 | $13.11 | $11.29 | 387,831 |
2021-01-06 | $12.97 | $13.20 | $12.97 | $13.10 | $11.29 | 495,897 |
2021-01-05 | $12.86 | $12.99 | $12.86 | $12.96 | $11.17 | 389,681 |
2021-01-04 | $13.03 | $13.07 | $12.81 | $12.86 | $11.08 | 582,699 |
2020-12-31 | $12.90 | $12.91 | $12.81 | $12.84 | $11.06 | 469,104 |
2020-12-30 | $12.96 | $12.98 | $12.90 | $12.90 | $11.11 | 410,917 |
2020-12-29 | $13.06 | $13.07 | $12.97 | $13.00 | $11.14 | 330,064 |
2020-12-28 | $12.99 | $13.02 | $12.96 | $12.97 | $11.11 | 697,076 |
2020-12-24 | $12.87 | $12.90 | $12.87 | $12.89 | $11.04 | 267,691 |
2020-12-23 | $12.77 | $12.88 | $12.77 | $12.86 | $11.02 | 597,245 |
2020-12-22 | $12.82 | $12.83 | $12.73 | $12.73 | $10.90 | 459,108 |
2020-12-21 | $12.82 | $12.89 | $12.75 | $12.88 | $11.03 | 598,379 |
2020-12-18 | $13.11 | $13.14 | $13.05 | $13.09 | $11.21 | 401,868 |
2020-12-17 | $13.09 | $13.16 | $13.09 | $13.11 | $11.23 | 530,809 |
2020-12-16 | $13.02 | $13.07 | $13.01 | $13.05 | $11.18 | 561,822 |
2020-12-15 | $12.88 | $12.99 | $12.86 | $12.99 | $11.13 | 366,177 |
2020-12-14 | $12.90 | $12.95 | $12.85 | $12.85 | $11.01 | 417,320 |
2020-12-11 | $12.81 | $12.84 | $12.78 | $12.83 | $10.99 | 260,403 |
2020-12-10 | $12.74 | $12.86 | $12.73 | $12.86 | $11.02 | 314,289 |
2020-12-09 | $12.82 | $12.87 | $12.69 | $12.75 | $10.92 | 411,630 |
2020-12-08 | $12.71 | $12.79 | $12.71 | $12.79 | $10.96 | 383,461 |
2020-12-07 | $12.75 | $12.79 | $12.71 | $12.75 | $10.92 | 378,638 |
2020-12-04 | $12.67 | $12.79 | $12.67 | $12.76 | $10.93 | 450,014 |
2020-12-03 | $12.60 | $12.69 | $12.58 | $12.64 | $10.83 | 449,206 |
2020-12-02 | $12.48 | $12.60 | $12.48 | $12.58 | $10.71 | 590,244 |
2020-12-01 | $12.37 | $12.50 | $12.35 | $12.47 | $10.62 | 406,011 |
2020-11-30 | $12.42 | $12.42 | $12.23 | $12.25 | $10.43 | 527,280 |
2020-11-27 | $12.48 | $12.49 | $12.46 | $12.48 | $10.63 | 139,459 |
2020-11-25 | $12.40 | $12.46 | $12.34 | $12.42 | $10.58 | 484,965 |
2020-11-24 | $12.28 | $12.43 | $12.26 | $12.40 | $10.56 | 532,135 |
2020-11-23 | $12.12 | $12.18 | $12.10 | $12.15 | $10.35 | 567,159 |
2020-11-20 | $12.04 | $12.06 | $12.01 | $12.03 | $10.24 | 191,314 |
2020-11-19 | $11.95 | $12.02 | $11.92 | $12.02 | $10.24 | 251,857 |
2020-11-18 | $12.07 | $12.11 | $11.95 | $11.95 | $10.18 | 685,312 |
2020-11-17 | $11.96 | $12.04 | $11.92 | $12.02 | $10.24 | 518,182 |
2020-11-16 | $11.95 | $12.00 | $11.90 | $11.98 | $10.20 | 505,743 |
2020-11-13 | $11.66 | $11.77 | $11.66 | $11.74 | $10.00 | 323,885 |
2020-11-12 | $11.74 | $11.75 | $11.54 | $11.59 | $9.87 | 435,283 |
2020-11-11 | $11.85 | $11.85 | $11.77 | $11.80 | $10.05 | 348,822 |
2020-11-10 | $11.62 | $11.83 | $11.62 | $11.79 | $10.04 | 502,085 |
2020-11-09 | $11.53 | $11.72 | $11.50 | $11.50 | $9.79 | 905,552 |
2020-11-06 | $11.18 | $11.24 | $11.18 | $11.19 | $9.53 | 242,677 |
2020-11-05 | $11.08 | $11.20 | $11.08 | $11.19 | $9.53 | 413,065 |
2020-11-04 | $10.94 | $11.08 | $10.87 | $10.98 | $9.35 | 419,858 |
2020-11-03 | $10.93 | $11.01 | $10.93 | $10.99 | $9.29 | 269,324 |
2020-11-02 | $10.73 | $10.78 | $10.71 | $10.78 | $9.12 | 285,932 |
2020-10-30 | $10.65 | $10.65 | $10.57 | $10.63 | $8.99 | 218,553 |
2020-10-29 | $10.61 | $10.70 | $10.51 | $10.67 | $9.02 | 286,221 |
2020-10-28 | $10.75 | $10.77 | $10.59 | $10.61 | $8.97 | 363,312 |
2020-10-27 | $10.99 | $11.01 | $10.91 | $10.92 | $9.24 | 179,968 |
2020-10-26 | $11.07 | $11.07 | $10.92 | $10.99 | $9.29 | 324,013 |
2020-10-23 | $11.12 | $11.15 | $11.09 | $11.15 | $9.43 | 226,537 |
2020-10-22 | $11.02 | $11.10 | $11.01 | $11.07 | $9.36 | 183,806 |
2020-10-21 | $11.01 | $11.07 | $11.01 | $11.02 | $9.32 | 215,990 |
2020-10-20 | $10.99 | $11.06 | $10.98 | $11.00 | $9.30 | 163,756 |
2020-10-19 | $11.03 | $11.06 | $10.94 | $10.96 | $9.27 | 259,557 |
2020-10-16 | $11.03 | $11.06 | $10.99 | $11.00 | $9.30 | 269,933 |
2020-10-15 | $10.93 | $11.01 | $10.90 | $11.00 | $9.30 | 357,997 |
2020-10-14 | $11.00 | $11.07 | $10.99 | $11.01 | $9.31 | 206,713 |
2020-10-13 | $11.05 | $11.05 | $10.97 | $11.00 | $9.30 | 262,553 |
2020-10-12 | $11.10 | $11.10 | $11.05 | $11.09 | $9.38 | 310,900 |
2020-10-09 | $11.08 | $11.11 | $11.05 | $11.08 | $9.37 | 628,197 |
2020-10-08 | $10.89 | $11.04 | $10.89 | $11.02 | $9.32 | 291,299 |
2020-10-07 | $10.86 | $10.89 | $10.81 | $10.85 | $9.18 | 179,808 |
2020-10-06 | $10.90 | $10.97 | $10.80 | $10.82 | $9.15 | 483,110 |
2020-10-05 | $10.80 | $10.85 | $10.80 | $10.84 | $9.17 | 238,670 |
2020-10-02 | $10.70 | $10.87 | $10.70 | $10.85 | $9.11 | 377,316 |
2020-10-01 | $10.79 | $10.81 | $10.72 | $10.81 | $9.08 | 427,467 |
2020-09-30 | $10.72 | $10.81 | $10.72 | $10.76 | $9.03 | 492,171 |
2020-09-29 | $10.73 | $10.73 | $10.63 | $10.70 | $8.98 | 266,881 |
2020-09-28 | $10.70 | $10.74 | $10.68 | $10.72 | $9.00 | 309,960 |
2020-09-25 | $10.46 | $10.55 | $10.43 | $10.54 | $8.85 | 271,640 |
2020-09-24 | $10.51 | $10.67 | $10.43 | $10.57 | $8.87 | 448,392 |
2020-09-23 | $10.78 | $10.78 | $10.53 | $10.55 | $8.86 | 378,419 |
2020-09-22 | $10.84 | $10.86 | $10.72 | $10.78 | $9.05 | 331,859 |
2020-09-21 | $10.90 | $10.92 | $10.72 | $10.81 | $9.08 | 556,184 |
2020-09-18 | $11.19 | $11.19 | $11.06 | $11.08 | $9.30 | 291,221 |
2020-09-17 | $11.10 | $11.17 | $11.06 | $11.17 | $9.38 | 282,775 |
2020-09-16 | $11.15 | $11.25 | $11.13 | $11.17 | $9.38 | 238,386 |
2020-09-15 | $11.15 | $11.19 | $11.13 | $11.15 | $9.36 | 297,017 |
2020-09-14 | $11.02 | $11.08 | $11.00 | $11.07 | $9.29 | 350,545 |
2020-09-11 | $10.97 | $10.98 | $10.87 | $10.92 | $9.17 | 227,499 |
2020-09-10 | $11.10 | $11.10 | $10.88 | $10.88 | $9.13 | 450,758 |
2020-09-09 | $11.00 | $11.14 | $10.99 | $11.11 | $9.33 | 359,862 |
2020-09-08 | $10.95 | $10.99 | $10.88 | $10.89 | $9.14 | 459,760 |
2020-09-04 | $11.12 | $11.17 | $10.95 | $11.10 | $9.32 | 717,240 |
2020-09-03 | $11.21 | $11.23 | $11.02 | $11.07 | $9.29 | 716,544 |
2020-09-02 | $11.31 | $11.31 | $11.22 | $11.28 | $9.40 | 470,367 |
2020-09-01 | $11.25 | $11.32 | $11.24 | $11.31 | $9.43 | 319,975 |
2020-08-31 | $11.36 | $11.36 | $11.22 | $11.27 | $9.39 | 468,735 |
2020-08-28 | $11.40 | $11.45 | $11.35 | $11.43 | $9.53 | 284,989 |
2020-08-27 | $11.37 | $11.37 | $11.27 | $11.30 | $9.42 | 505,992 |
2020-08-26 | $11.42 | $11.45 | $11.37 | $11.39 | $9.49 | 298,994 |
2020-08-25 | $11.50 | $11.52 | $11.38 | $11.45 | $9.54 | 489,076 |
2020-08-24 | $11.46 | $11.50 | $11.44 | $11.50 | $9.59 | 347,782 |
2020-08-21 | $11.33 | $11.34 | $11.28 | $11.34 | $9.45 | 339,402 |
2020-08-20 | $11.32 | $11.40 | $11.29 | $11.39 | $9.49 | 264,814 |
2020-08-19 | $11.47 | $11.49 | $11.37 | $11.38 | $9.49 | 490,773 |
2020-08-18 | $11.53 | $11.53 | $11.43 | $11.47 | $9.56 | 311,708 |
2020-08-17 | $11.51 | $11.53 | $11.49 | $11.50 | $9.59 | 255,450 |
2020-08-14 | $11.45 | $11.53 | $11.44 | $11.50 | $9.59 | 419,218 |
2020-08-13 | $11.50 | $11.55 | $11.42 | $11.44 | $9.54 | 279,813 |
2020-08-12 | $11.53 | $11.57 | $11.50 | $11.50 | $9.59 | 547,292 |
2020-08-11 | $11.44 | $11.57 | $11.41 | $11.43 | $9.53 | 626,563 |
2020-08-10 | $11.30 | $11.40 | $11.30 | $11.39 | $9.49 | 443,912 |
2020-08-07 | $11.23 | $11.28 | $11.17 | $11.25 | $9.38 | 254,207 |
2020-08-06 | $11.33 | $11.33 | $11.26 | $11.32 | $9.44 | 281,907 |
2020-08-05 | $11.31 | $11.38 | $11.31 | $11.35 | $9.46 | 293,203 |
2020-08-04 | $11.18 | $11.32 | $11.17 | $11.32 | $9.37 | 303,862 |
2020-08-03 | $11.13 | $11.20 | $11.08 | $11.18 | $9.25 | 343,838 |
2020-07-31 | $11.23 | $11.24 | $11.06 | $11.13 | $9.21 | 327,397 |
2020-07-30 | $11.24 | $11.29 | $11.13 | $11.27 | $9.33 | 433,496 |
2020-07-29 | $11.31 | $11.40 | $11.31 | $11.37 | $9.41 | 625,802 |
2020-07-28 | $11.34 | $11.37 | $11.29 | $11.31 | $9.36 | 333,982 |
2020-07-27 | $11.30 | $11.36 | $11.28 | $11.36 | $9.40 | 395,846 |
2020-07-24 | $11.26 | $11.30 | $11.23 | $11.28 | $9.33 | 311,416 |
2020-07-23 | $11.41 | $11.42 | $11.25 | $11.29 | $9.34 | 345,005 |
2020-07-22 | $11.40 | $11.45 | $11.38 | $11.44 | $9.47 | 214,787 |
2020-07-21 | $11.37 | $11.45 | $11.37 | $11.41 | $9.44 | 429,697 |
2020-07-20 | $11.31 | $11.31 | $11.24 | $11.30 | $9.35 | 279,332 |
2020-07-17 | $11.29 | $11.30 | $11.23 | $11.26 | $9.32 | 225,642 |
2020-07-16 | $11.31 | $11.35 | $11.26 | $11.30 | $9.35 | 270,562 |
2020-07-15 | $11.31 | $11.36 | $11.27 | $11.34 | $9.39 | 356,206 |
2020-07-14 | $11.08 | $11.24 | $11.05 | $11.24 | $9.30 | 283,770 |
2020-07-13 | $11.22 | $11.30 | $11.09 | $11.11 | $9.20 | 459,782 |
2020-07-10 | $11.06 | $11.15 | $11.03 | $11.13 | $9.21 | 267,903 |
2020-07-09 | $11.27 | $11.27 | $11.03 | $11.10 | $9.19 | 371,100 |
2020-07-08 | $11.19 | $11.29 | $11.15 | $11.28 | $9.34 | 286,126 |
2020-07-07 | $11.30 | $11.32 | $11.17 | $11.17 | $9.25 | 265,700 |
2020-07-06 | $11.42 | $11.45 | $11.35 | $11.40 | $9.44 | 326,863 |
2020-07-02 | $11.31 | $11.37 | $11.21 | $11.22 | $9.22 | 352,707 |
2020-07-01 | $11.04 | $11.16 | $11.03 | $11.09 | $9.12 | 484,868 |
2020-06-30 | $11.01 | $11.05 | $10.93 | $11.02 | $9.06 | 478,124 |
2020-06-29 | $10.99 | $11.08 | $10.94 | $11.06 | $9.09 | 335,057 |
2020-06-26 | $11.11 | $11.12 | $10.93 | $10.96 | $9.01 | 402,612 |
2020-06-25 | $11.00 | $11.20 | $10.97 | $11.20 | $9.21 | 297,332 |
2020-06-24 | $11.26 | $11.28 | $10.96 | $11.07 | $9.10 | 478,448 |
2020-06-23 | $11.39 | $11.45 | $11.38 | $11.40 | $9.37 | 541,196 |
2020-06-22 | $11.27 | $11.31 | $11.21 | $11.31 | $9.30 | 330,650 |
2020-06-19 | $11.46 | $11.47 | $11.23 | $11.27 | $9.26 | 289,209 |
2020-06-18 | $11.36 | $11.39 | $11.29 | $11.33 | $9.31 | 182,308 |
2020-06-17 | $11.46 | $11.50 | $11.34 | $11.36 | $9.34 | 360,750 |
2020-06-16 | $11.63 | $11.68 | $11.31 | $11.40 | $9.37 | 390,183 |
2020-06-15 | $11.00 | $11.40 | $10.98 | $11.34 | $9.32 | 410,948 |
2020-06-12 | $11.33 | $11.45 | $11.16 | $11.39 | $9.36 | 585,499 |
2020-06-11 | $11.45 | $11.46 | $11.05 | $11.08 | $9.11 | 848,630 |
2020-06-10 | $12.10 | $12.10 | $11.77 | $11.91 | $9.79 | 549,442 |
2020-06-09 | $12.27 | $12.27 | $12.00 | $12.11 | $9.95 | 745,404 |
2020-06-08 | $12.13 | $12.47 | $12.13 | $12.46 | $10.24 | 714,329 |
2020-06-05 | $11.87 | $12.12 | $11.87 | $11.97 | $9.84 | 1,014,337 |
2020-06-04 | $11.38 | $11.50 | $11.27 | $11.47 | $9.43 | 363,498 |
2020-06-03 | $11.15 | $11.46 | $11.14 | $11.46 | $9.42 | 526,929 |
2020-06-02 | $10.96 | $11.12 | $10.96 | $11.06 | $9.03 | 477,181 |
2020-06-01 | $10.58 | $10.83 | $10.55 | $10.83 | $8.84 | 627,914 |
2020-05-29 | $10.60 | $10.60 | $10.36 | $10.50 | $8.57 | 319,357 |
2020-05-28 | $10.84 | $10.85 | $10.63 | $10.67 | $8.71 | 429,921 |
2020-05-27 | $10.71 | $10.78 | $10.49 | $10.72 | $8.75 | 493,816 |
2020-05-26 | $10.47 | $10.61 | $10.43 | $10.53 | $8.60 | 574,049 |
2020-05-22 | $10.14 | $10.16 | $9.99 | $10.15 | $8.29 | 376,873 |
2020-05-21 | $10.20 | $10.24 | $10.07 | $10.18 | $8.31 | 214,163 |
2020-05-20 | $10.12 | $10.23 | $10.12 | $10.19 | $8.32 | 296,712 |
2020-05-19 | $10.02 | $10.14 | $9.91 | $9.99 | $8.16 | 313,095 |
2020-05-18 | $9.79 | $10.04 | $9.79 | $10.02 | $8.18 | 368,467 |
2020-05-15 | $9.52 | $9.58 | $9.43 | $9.53 | $7.78 | 241,096 |
2020-05-14 | $9.30 | $9.55 | $9.10 | $9.55 | $7.80 | 374,380 |
2020-05-13 | $9.76 | $9.76 | $9.39 | $9.46 | $7.72 | 1,304,164 |
2020-05-12 | $9.94 | $9.96 | $9.73 | $9.74 | $7.95 | 288,216 |
2020-05-11 | $10.00 | $10.00 | $9.86 | $9.92 | $8.10 | 288,607 |
2020-05-08 | $9.95 | $10.13 | $9.95 | $10.11 | $8.26 | 318,342 |
2020-05-07 | $9.82 | $9.95 | $9.81 | $9.84 | $8.04 | 196,510 |
2020-05-06 | $9.97 | $10.01 | $9.74 | $9.75 | $7.96 | 245,513 |
2020-05-05 | $10.01 | $10.10 | $9.88 | $9.92 | $8.10 | 681,338 |
2020-05-04 | $9.82 | $9.94 | $9.70 | $9.94 | $8.06 | 297,991 |
2020-05-01 | $10.04 | $10.10 | $9.83 | $9.91 | $8.03 | 351,650 |
2020-04-30 | $10.45 | $10.47 | $10.25 | $10.34 | $8.38 | 262,006 |
2020-04-29 | $10.15 | $10.51 | $10.12 | $10.44 | $8.46 | 898,670 |
2020-04-28 | $9.80 | $9.98 | $9.77 | $9.90 | $8.02 | 368,921 |
2020-04-27 | $9.57 | $9.74 | $9.51 | $9.69 | $7.85 | 417,439 |
2020-04-24 | $9.56 | $9.57 | $9.39 | $9.51 | $7.71 | 194,733 |
2020-04-23 | $9.52 | $9.69 | $9.48 | $9.52 | $7.72 | 220,032 |
2020-04-22 | $9.50 | $9.55 | $9.36 | $9.41 | $7.63 | 346,869 |
2020-04-21 | $9.36 | $9.39 | $9.20 | $9.35 | $7.58 | 226,251 |
2020-04-20 | $9.60 | $9.77 | $9.51 | $9.57 | $7.76 | 337,472 |
2020-04-17 | $9.76 | $9.84 | $9.66 | $9.77 | $7.92 | 301,440 |
2020-04-16 | $9.71 | $9.71 | $9.42 | $9.49 | $7.69 | 262,420 |
2020-04-15 | $9.72 | $9.79 | $9.52 | $9.58 | $7.76 | 480,713 |
2020-04-14 | $10.17 | $10.22 | $9.94 | $10.08 | $8.17 | 974,043 |
2020-04-13 | $10.05 | $10.12 | $9.70 | $9.90 | $8.02 | 448,209 |
2020-04-09 | $9.91 | $10.28 | $9.82 | $10.05 | $8.14 | 838,579 |
2020-04-08 | $9.35 | $9.63 | $9.32 | $9.53 | $7.72 | 335,622 |
2020-04-07 | $9.32 | $9.59 | $9.18 | $9.18 | $7.44 | 1,195,775 |
2020-04-06 | $8.77 | $9.08 | $8.77 | $8.98 | $7.28 | 421,000 |
2020-04-03 | $8.76 | $8.76 | $8.34 | $8.43 | $6.83 | 386,050 |
2020-04-02 | $8.95 | $9.07 | $8.77 | $8.92 | $7.16 | 293,233 |
2020-04-01 | $9.10 | $9.10 | $8.82 | $8.83 | $7.09 | 341,624 |
2020-03-31 | $9.31 | $9.48 | $9.24 | $9.32 | $7.48 | 522,029 |
2020-03-30 | $9.44 | $9.46 | $9.10 | $9.25 | $7.42 | 652,984 |
2020-03-27 | $9.64 | $9.66 | $9.28 | $9.43 | $7.57 | 670,249 |
2020-03-26 | $9.34 | $10.18 | $9.34 | $9.89 | $7.94 | 889,106 |
2020-03-25 | $8.82 | $9.44 | $8.76 | $9.16 | $7.35 | 824,854 |
2020-03-24 | $8.58 | $8.75 | $8.50 | $8.59 | $6.89 | 1,002,106 |
2020-03-23 | $8.57 | $8.57 | $8.04 | $8.10 | $6.50 | 1,500,195 |
2020-03-20 | $8.84 | $9.36 | $8.64 | $8.64 | $6.93 | 744,608 |
2020-03-19 | $8.17 | $8.81 | $8.03 | $8.63 | $6.93 | 2,115,136 |
2020-03-18 | $9.29 | $9.30 | $8.11 | $8.48 | $6.81 | 1,090,857 |
2020-03-17 | $10.06 | $10.08 | $9.64 | $9.87 | $7.92 | 781,767 |
2020-03-16 | $10.31 | $10.62 | $9.99 | $10.01 | $8.03 | 911,541 |
2020-03-13 | $11.76 | $11.99 | $11.00 | $11.47 | $9.21 | 1,067,546 |
2020-03-12 | $11.83 | $11.88 | $11.00 | $11.01 | $8.84 | 1,062,881 |
2020-03-11 | $13.29 | $13.33 | $12.71 | $12.84 | $10.31 | 643,649 |
2020-03-10 | $13.67 | $13.77 | $13.20 | $13.64 | $10.95 | 1,031,450 |
2020-03-09 | $13.76 | $13.78 | $13.10 | $13.15 | $10.55 | 1,248,171 |
2020-03-06 | $14.79 | $14.84 | $14.55 | $14.71 | $11.81 | 552,600 |
2020-03-05 | $15.27 | $15.27 | $14.96 | $15.07 | $12.09 | 551,939 |
2020-03-04 | $15.43 | $15.53 | $15.30 | $15.52 | $12.46 | 1,319,757 |
2020-03-03 | $15.56 | $15.77 | $15.18 | $15.34 | $12.22 | 568,799 |
2020-03-02 | $15.18 | $15.47 | $15.01 | $15.46 | $12.31 | 1,037,589 |
2020-02-28 | $15.07 | $15.23 | $14.81 | $15.20 | $12.10 | 1,359,011 |
2020-02-27 | $15.83 | $15.92 | $15.43 | $15.50 | $12.34 | 1,207,880 |
2020-02-26 | $16.20 | $16.32 | $16.05 | $16.05 | $12.78 | 816,744 |
2020-02-25 | $16.61 | $16.64 | $16.07 | $16.10 | $12.82 | 983,822 |
2020-02-24 | $16.67 | $16.70 | $16.56 | $16.61 | $13.23 | 988,044 |
2020-02-21 | $17.21 | $17.25 | $17.15 | $17.16 | $13.66 | 302,204 |
2020-02-20 | $17.20 | $17.24 | $17.11 | $17.21 | $13.70 | 479,265 |
2020-02-19 | $17.21 | $17.23 | $17.18 | $17.20 | $13.70 | 256,261 |
2020-02-18 | $17.20 | $17.23 | $17.15 | $17.21 | $13.70 | 1,157,794 |
2020-02-14 | $17.28 | $17.29 | $17.22 | $17.26 | $13.74 | 281,031 |
2020-02-13 | $17.28 | $17.31 | $17.25 | $17.27 | $13.75 | 348,132 |
2020-02-12 | $17.27 | $17.34 | $17.26 | $17.31 | $13.78 | 348,731 |
2020-02-11 | $17.16 | $17.23 | $17.16 | $17.17 | $13.67 | 409,911 |
2020-02-10 | $17.08 | $17.10 | $17.05 | $17.08 | $13.60 | 347,432 |
2020-02-07 | $17.15 | $17.21 | $17.05 | $17.05 | $13.58 | 703,228 |
2020-02-06 | $17.38 | $17.38 | $17.27 | $17.27 | $13.75 | 354,555 |
2020-02-05 | $17.42 | $17.42 | $17.32 | $17.38 | $13.84 | 367,904 |
2020-02-04 | $17.39 | $17.42 | $17.31 | $17.39 | $13.75 | 303,129 |
2020-02-03 | $17.15 | $17.23 | $17.14 | $17.15 | $13.56 | 355,559 |
2020-01-31 | $17.33 | $17.33 | $17.10 | $17.14 | $13.55 | 430,530 |
2020-01-30 | $17.37 | $17.41 | $17.25 | $17.41 | $13.77 | 281,406 |
2020-01-29 | $17.50 | $17.53 | $17.45 | $17.45 | $13.80 | 293,884 |
2020-01-28 | $17.40 | $17.49 | $17.35 | $17.47 | $13.81 | 572,768 |
2020-01-27 | $17.40 | $17.47 | $17.31 | $17.39 | $13.75 | 502,586 |
2020-01-24 | $17.82 | $17.82 | $17.59 | $17.65 | $13.96 | 505,909 |
2020-01-23 | $17.81 | $17.84 | $17.70 | $17.80 | $14.08 | 373,036 |
2020-01-22 | $17.95 | $17.97 | $17.86 | $17.86 | $14.12 | 348,733 |
2020-01-21 | $17.99 | $18.00 | $17.90 | $17.91 | $14.16 | 559,757 |
2020-01-17 | $18.02 | $18.07 | $18.00 | $18.05 | $14.27 | 350,765 |
2020-01-16 | $17.98 | $18.02 | $17.96 | $18.01 | $14.24 | 345,283 |
2020-01-15 | $17.92 | $17.98 | $17.92 | $17.95 | $14.19 | 380,428 |
2020-01-14 | $17.87 | $17.91 | $17.84 | $17.91 | $14.16 | 284,536 |
2020-01-13 | $17.73 | $17.87 | $17.72 | $17.87 | $14.13 | 377,288 |
2020-01-10 | $17.68 | $17.74 | $17.68 | $17.71 | $14.00 | 598,935 |
2020-01-09 | $17.66 | $17.67 | $17.65 | $17.66 | $13.96 | 301,160 |
2020-01-08 | $17.62 | $17.67 | $17.60 | $17.64 | $13.95 | 437,164 |
2020-01-07 | $17.70 | $17.70 | $17.63 | $17.67 | $13.97 | 326,182 |
2020-01-06 | $17.60 | $17.71 | $17.56 | $17.71 | $14.00 | 443,923 |
2020-01-03 | $17.66 | $17.75 | $17.64 | $17.71 | $14.00 | 400,150 |
2020-01-02 | $17.74 | $17.80 | $17.70 | $17.77 | $14.05 | 472,163 |
2019-12-31 | $17.66 | $17.72 | $17.66 | $17.69 | $13.99 | 296,953 |
2019-12-30 | $17.80 | $17.83 | $17.67 | $17.69 | $13.99 | 543,029 |
2019-12-27 | $17.86 | $17.88 | $17.82 | $17.83 | $14.00 | 318,731 |
2019-12-26 | $17.70 | $17.79 | $17.70 | $17.77 | $13.96 | 332,699 |
2019-12-24 | $17.67 | $17.72 | $17.67 | $17.70 | $13.90 | 144,038 |
2019-12-23 | $17.65 | $17.68 | $17.64 | $17.67 | $13.88 | 351,479 |
2019-12-20 | $17.62 | $17.68 | $17.61 | $17.65 | $13.86 | 410,026 |
2019-12-19 | $17.55 | $17.63 | $17.55 | $17.63 | $13.85 | 356,672 |
2019-12-18 | $17.52 | $17.57 | $17.52 | $17.56 | $13.79 | 369,697 |
2019-12-17 | $17.52 | $17.54 | $17.50 | $17.52 | $13.76 | 313,488 |
2019-12-16 | $17.47 | $17.55 | $17.43 | $17.55 | $13.78 | 500,091 |
2019-12-13 | $17.35 | $17.45 | $17.32 | $17.36 | $13.63 | 448,940 |
2019-12-12 | $17.21 | $17.33 | $17.20 | $17.27 | $13.56 | 548,024 |
2019-12-11 | $17.20 | $17.20 | $17.16 | $17.20 | $13.51 | 358,069 |
2019-12-10 | $17.18 | $17.21 | $17.17 | $17.20 | $13.51 | 247,519 |
2019-12-09 | $17.16 | $17.23 | $17.16 | $17.21 | $13.52 | 272,336 |
2019-12-06 | $17.07 | $17.16 | $17.07 | $17.14 | $13.46 | 236,764 |
2019-12-05 | $17.06 | $17.09 | $17.02 | $17.03 | $13.37 | 251,092 |
2019-12-04 | $17.09 | $17.09 | $17.03 | $17.08 | $13.41 | 200,386 |
2019-12-03 | $17.08 | $17.09 | $16.92 | $17.09 | $13.33 | 284,349 |
2019-12-02 | $17.19 | $17.20 | $17.15 | $17.16 | $13.38 | 240,397 |
2019-11-29 | $17.19 | $17.21 | $17.17 | $17.17 | $13.39 | 205,445 |
2019-11-27 | $17.14 | $17.19 | $17.13 | $17.19 | $13.40 | 223,282 |
2019-11-26 | $17.15 | $17.15 | $17.09 | $17.12 | $13.35 | 285,180 |
2019-11-25 | $17.01 | $17.17 | $17.01 | $17.14 | $13.37 | 320,850 |
2019-11-22 | $17.02 | $17.07 | $16.98 | $17.04 | $13.29 | 309,623 |
2019-11-21 | $17.03 | $17.07 | $16.95 | $17.01 | $13.26 | 306,040 |
2019-11-20 | $17.10 | $17.11 | $17.01 | $17.08 | $13.32 | 238,992 |
2019-11-19 | $17.18 | $17.23 | $17.15 | $17.16 | $13.38 | 171,482 |
2019-11-18 | $17.16 | $17.17 | $17.11 | $17.16 | $13.38 | 353,855 |
2019-11-15 | $17.13 | $17.17 | $17.12 | $17.15 | $13.37 | 261,018 |
2019-11-14 | $17.10 | $17.10 | $17.01 | $17.09 | $13.33 | 374,857 |
2019-11-13 | $17.15 | $17.16 | $17.05 | $17.10 | $13.33 | 498,552 |
2019-11-12 | $17.27 | $17.28 | $17.21 | $17.22 | $13.43 | 264,871 |
2019-11-11 | $17.27 | $17.30 | $17.23 | $17.27 | $13.47 | 198,501 |
2019-11-08 | $17.26 | $17.27 | $17.20 | $17.27 | $13.47 | 224,059 |
2019-11-07 | $17.23 | $17.32 | $17.22 | $17.26 | $13.46 | 266,111 |
2019-11-06 | $17.22 | $17.22 | $17.11 | $17.17 | $13.39 | 316,395 |
2019-11-05 | $17.31 | $17.32 | $17.18 | $17.23 | $13.44 | 297,140 |
2019-11-04 | $17.40 | $17.44 | $17.37 | $17.38 | $13.46 | 364,745 |
2019-11-01 | $17.30 | $17.34 | $17.24 | $17.34 | $13.43 | 286,489 |
2019-10-31 | $17.28 | $17.28 | $17.16 | $17.24 | $13.35 | 237,871 |
2019-10-30 | $17.28 | $17.30 | $17.17 | $17.29 | $13.39 | 277,180 |
2019-10-29 | $17.27 | $17.30 | $17.21 | $17.28 | $13.38 | 227,084 |
2019-10-28 | $17.24 | $17.32 | $17.24 | $17.29 | $13.39 | 173,236 |
2019-10-25 | $17.18 | $17.23 | $17.15 | $17.20 | $13.32 | 261,898 |
2019-10-24 | $17.38 | $17.38 | $17.16 | $17.22 | $13.33 | 293,610 |
2019-10-23 | $17.26 | $17.35 | $17.21 | $17.35 | $13.43 | 202,992 |
2019-10-22 | $17.23 | $17.30 | $17.20 | $17.25 | $13.36 | 258,712 |
2019-10-21 | $17.13 | $17.24 | $17.10 | $17.21 | $13.33 | 260,727 |
2019-10-18 | $17.05 | $17.08 | $16.99 | $17.07 | $13.22 | 161,038 |
2019-10-17 | $16.97 | $17.05 | $16.97 | $17.05 | $13.20 | 239,226 |
2019-10-16 | $16.85 | $16.90 | $16.83 | $16.90 | $13.09 | 199,356 |
2019-10-15 | $16.81 | $16.92 | $16.72 | $16.87 | $13.06 | 246,024 |
2019-10-14 | $16.85 | $16.85 | $16.77 | $16.81 | $13.02 | 338,831 |
2019-10-11 | $16.80 | $16.95 | $16.78 | $16.88 | $13.07 | 421,684 |
2019-10-10 | $16.40 | $16.59 | $16.40 | $16.58 | $12.84 | 323,480 |
2019-10-09 | $16.41 | $16.48 | $16.40 | $16.41 | $12.71 | 317,090 |
2019-10-08 | $16.48 | $16.48 | $16.36 | $16.38 | $12.68 | 265,137 |
2019-10-07 | $16.58 | $16.61 | $16.51 | $16.51 | $12.78 | 174,514 |
2019-10-04 | $16.50 | $16.61 | $16.48 | $16.61 | $12.86 | 479,360 |
2019-10-03 | $16.43 | $16.48 | $16.30 | $16.48 | $12.76 | 290,989 |
2019-10-02 | $16.69 | $16.69 | $16.45 | $16.55 | $12.72 | 391,314 |
2019-10-01 | $16.96 | $16.96 | $16.74 | $16.78 | $12.90 | 304,105 |
2019-09-30 | $16.92 | $17.01 | $16.92 | $16.97 | $13.04 | 423,916 |
2019-09-27 | $17.07 | $17.09 | $16.91 | $16.94 | $13.02 | 327,927 |
2019-09-26 | $17.06 | $17.06 | $16.99 | $17.02 | $13.08 | 387,195 |
2019-09-25 | $16.94 | $17.04 | $16.89 | $17.02 | $13.08 | 441,759 |
2019-09-24 | $17.10 | $17.13 | $16.97 | $17.00 | $13.07 | 385,732 |
2019-09-23 | $17.02 | $17.13 | $17.00 | $17.09 | $13.13 | 268,459 |
2019-09-20 | $17.07 | $17.14 | $17.03 | $17.07 | $13.12 | 281,827 |
2019-09-19 | $17.08 | $17.15 | $17.06 | $17.06 | $13.11 | 185,113 |
2019-09-18 | $17.10 | $17.10 | $16.98 | $17.07 | $13.12 | 345,594 |
2019-09-17 | $17.11 | $17.14 | $17.04 | $17.14 | $13.17 | 282,890 |
2019-09-16 | $17.16 | $17.18 | $17.11 | $17.17 | $13.20 | 444,001 |
2019-09-13 | $17.13 | $17.19 | $17.09 | $17.10 | $13.14 | 325,235 |
2019-09-12 | $17.04 | $17.11 | $16.97 | $17.06 | $13.11 | 502,800 |
2019-09-11 | $16.89 | $17.01 | $16.88 | $17.01 | $13.07 | 440,410 |
2019-09-10 | $16.70 | $16.83 | $16.70 | $16.82 | $12.93 | 313,954 |
2019-09-09 | $16.58 | $16.70 | $16.58 | $16.70 | $12.84 | 296,769 |
2019-09-06 | $16.48 | $16.57 | $16.48 | $16.54 | $12.71 | 256,101 |
2019-09-05 | $16.42 | $16.50 | $16.42 | $16.45 | $12.64 | 304,591 |
2019-09-04 | $16.34 | $16.42 | $16.32 | $16.40 | $12.51 | 308,660 |
2019-09-03 | $16.19 | $16.19 | $16.08 | $16.17 | $12.33 | 442,584 |
2019-08-30 | $16.25 | $16.28 | $16.20 | $16.26 | $12.40 | 282,907 |
2019-08-29 | $16.20 | $16.22 | $16.11 | $16.22 | $12.37 | 321,704 |
2019-08-28 | $16.01 | $16.11 | $15.96 | $16.08 | $12.27 | 363,146 |
2019-08-27 | $16.22 | $16.28 | $16.02 | $16.02 | $12.22 | 391,422 |
2019-08-26 | $16.20 | $16.20 | $16.11 | $16.15 | $12.32 | 254,756 |
2019-08-23 | $16.34 | $16.40 | $16.07 | $16.10 | $12.28 | 433,070 |
2019-08-22 | $16.31 | $16.40 | $16.29 | $16.34 | $12.46 | 274,059 |
2019-08-21 | $16.27 | $16.32 | $16.25 | $16.28 | $12.42 | 348,074 |
2019-08-20 | $16.22 | $16.22 | $16.13 | $16.15 | $12.32 | 278,941 |
2019-08-19 | $16.20 | $16.24 | $16.16 | $16.21 | $12.36 | 315,439 |
2019-08-16 | $15.93 | $16.09 | $15.93 | $16.05 | $12.24 | 329,503 |
2019-08-15 | $15.90 | $15.93 | $15.77 | $15.85 | $12.09 | 597,798 |
2019-08-14 | $16.09 | $16.09 | $15.86 | $15.88 | $12.11 | 1,254,515 |
2019-08-13 | $16.16 | $16.38 | $16.13 | $16.27 | $12.41 | 345,763 |
2019-08-12 | $16.23 | $16.24 | $16.13 | $16.18 | $12.34 | 423,274 |
2019-08-09 | $16.46 | $16.46 | $16.24 | $16.31 | $12.44 | 291,989 |
2019-08-08 | $16.30 | $16.48 | $16.29 | $16.46 | $12.56 | 2,090,406 |
2019-08-07 | $16.13 | $16.26 | $16.01 | $16.25 | $12.39 | 378,271 |
2019-08-06 | $16.24 | $16.30 | $16.09 | $16.21 | $12.36 | 397,671 |
2019-08-05 | $16.47 | $16.48 | $16.07 | $16.19 | $12.35 | 1,009,066 |
2019-08-02 | $16.81 | $16.81 | $16.64 | $16.76 | $12.69 | 408,036 |
2019-08-01 | $17.03 | $17.04 | $16.77 | $16.80 | $12.72 | 557,320 |
2019-07-31 | $17.15 | $17.23 | $16.98 | $17.04 | $12.90 | 628,129 |
2019-07-30 | $17.15 | $17.17 | $17.06 | $17.14 | $12.97 | 1,398,318 |
2019-07-29 | $17.25 | $17.27 | $17.22 | $17.22 | $13.03 | 278,840 |
2019-07-26 | $17.22 | $17.25 | $17.20 | $17.24 | $13.05 | 277,588 |
2019-07-25 | $17.32 | $17.32 | $17.17 | $17.18 | $13.00 | 374,897 |
2019-07-24 | $17.24 | $17.32 | $17.24 | $17.32 | $13.11 | 244,662 |
2019-07-23 | $17.22 | $17.24 | $17.18 | $17.23 | $13.04 | 253,442 |
2019-07-22 | $17.23 | $17.24 | $17.17 | $17.22 | $13.03 | 322,084 |
2019-07-19 | $17.29 | $17.29 | $17.18 | $17.19 | $13.01 | 230,680 |
2019-07-18 | $17.24 | $17.26 | $17.17 | $17.26 | $13.06 | 253,385 |
2019-07-17 | $17.29 | $17.29 | $17.17 | $17.20 | $13.02 | 477,192 |
2019-07-16 | $17.35 | $17.35 | $17.25 | $17.26 | $13.06 | 446,136 |
2019-07-15 | $17.40 | $17.40 | $17.32 | $17.35 | $13.13 | 268,739 |
2019-07-12 | $17.35 | $17.38 | $17.32 | $17.38 | $13.16 | 387,704 |
2019-07-11 | $17.36 | $17.39 | $17.28 | $17.30 | $13.09 | 366,605 |
2019-07-10 | $17.30 | $17.33 | $17.23 | $17.30 | $13.09 | 380,094 |
2019-07-09 | $17.23 | $17.23 | $17.16 | $17.21 | $13.03 | 565,203 |
2019-07-08 | $17.30 | $17.31 | $17.26 | $17.28 | $13.08 | 339,386 |
2019-07-05 | $17.24 | $17.31 | $17.15 | $17.31 | $13.10 | 444,414 |
2019-07-03 | $17.18 | $17.23 | $17.13 | $17.23 | $13.04 | 222,216 |
2019-07-02 | $17.24 | $17.25 | $17.19 | $17.21 | $12.93 | 321,832 |
2019-07-01 | $17.38 | $17.38 | $17.20 | $17.24 | $12.95 | 313,903 |
2019-06-28 | $17.18 | $17.25 | $17.16 | $17.21 | $12.93 | 197,487 |
2019-06-27 | $17.05 | $17.13 | $17.03 | $17.12 | $12.86 | 186,521 |
2019-06-26 | $17.09 | $17.09 | $16.99 | $16.99 | $12.76 | 187,178 |
2019-06-25 | $17.18 | $17.18 | $17.00 | $17.00 | $12.77 | 270,302 |
2019-06-24 | $17.24 | $17.24 | $17.13 | $17.14 | $12.88 | 258,302 |
2019-06-21 | $17.27 | $17.27 | $17.20 | $17.20 | $12.92 | 299,003 |
2019-06-20 | $17.34 | $17.36 | $17.26 | $17.31 | $13.00 | 291,662 |
2019-06-19 | $17.19 | $17.24 | $17.12 | $17.22 | $12.94 | 310,613 |
2019-06-18 | $17.06 | $17.17 | $17.04 | $17.14 | $12.88 | 423,230 |
2019-06-17 | $16.99 | $16.99 | $16.95 | $16.96 | $12.74 | 216,766 |
2019-06-14 | $17.05 | $17.05 | $16.91 | $16.95 | $12.73 | 368,456 |
2019-06-13 | $17.02 | $17.07 | $17.00 | $17.05 | $12.81 | 208,874 |
2019-06-12 | $17.08 | $17.08 | $16.98 | $16.98 | $12.76 | 272,045 |
2019-06-11 | $17.13 | $17.16 | $17.07 | $17.10 | $12.85 | 330,583 |
2019-06-10 | $17.03 | $17.09 | $17.02 | $17.06 | $12.82 | 235,773 |
2019-06-07 | $16.99 | $17.04 | $16.94 | $16.98 | $12.76 | 383,381 |
2019-06-06 | $16.93 | $16.95 | $16.83 | $16.93 | $12.72 | 215,507 |
2019-06-05 | $17.03 | $17.03 | $16.82 | $16.89 | $12.69 | 344,046 |
2019-06-04 | $16.93 | $17.11 | $16.91 | $17.09 | $12.74 | 1,284,847 |
2019-06-03 | $16.84 | $16.89 | $16.75 | $16.85 | $12.56 | 302,953 |
2019-05-31 | $16.82 | $16.85 | $16.70 | $16.85 | $12.56 | 199,122 |
2019-05-30 | $16.88 | $16.97 | $16.86 | $16.88 | $12.58 | 184,113 |
2019-05-29 | $16.95 | $16.95 | $16.82 | $16.85 | $12.56 | 602,333 |
2019-05-28 | $17.09 | $17.12 | $16.92 | $16.95 | $12.63 | 267,400 |
2019-05-24 | $17.03 | $17.07 | $17.00 | $17.03 | $12.69 | 131,711 |
2019-05-23 | $17.06 | $17.07 | $16.90 | $16.97 | $12.65 | 302,272 |
2019-05-22 | $17.22 | $17.22 | $17.12 | $17.13 | $12.77 | 226,472 |
2019-05-21 | $17.17 | $17.26 | $17.16 | $17.24 | $12.85 | 229,833 |
2019-05-20 | $17.15 | $17.20 | $17.07 | $17.08 | $12.73 | 210,894 |
2019-05-17 | $17.15 | $17.21 | $17.10 | $17.12 | $12.76 | 339,406 |
2019-05-16 | $17.34 | $17.37 | $17.25 | $17.28 | $12.88 | 198,348 |
2019-05-15 | $17.26 | $17.35 | $17.18 | $17.34 | $12.92 | 293,096 |
2019-05-14 | $17.25 | $17.33 | $17.21 | $17.29 | $12.89 | 300,194 |
2019-05-13 | $17.27 | $17.29 | $17.11 | $17.17 | $12.80 | 693,812 |
2019-05-10 | $17.38 | $17.53 | $17.30 | $17.49 | $13.03 | 380,041 |
2019-05-09 | $17.34 | $17.37 | $17.17 | $17.35 | $12.93 | 280,116 |
2019-05-08 | $17.52 | $17.56 | $17.42 | $17.42 | $12.98 | 316,592 |
2019-05-07 | $17.58 | $17.59 | $17.40 | $17.45 | $13.00 | 451,224 |
2019-05-06 | $17.52 | $17.68 | $17.50 | $17.61 | $13.12 | 266,826 |
2019-05-03 | $17.66 | $17.80 | $17.62 | $17.79 | $13.26 | 419,795 |
2019-05-02 | $17.82 | $17.82 | $17.64 | $17.74 | $13.12 | 557,582 |
2019-05-01 | $17.85 | $17.95 | $17.77 | $17.79 | $13.16 | 323,221 |
2019-04-30 | $17.86 | $17.87 | $17.75 | $17.85 | $13.20 | 296,140 |
2019-04-29 | $17.88 | $17.91 | $17.86 | $17.86 | $13.21 | 271,830 |
2019-04-26 | $17.82 | $17.88 | $17.80 | $17.86 | $13.21 | 173,490 |
2019-04-25 | $17.93 | $17.93 | $17.76 | $17.80 | $13.17 | 396,503 |
2019-04-24 | $18.01 | $18.02 | $17.92 | $17.94 | $13.27 | 292,197 |
2019-04-23 | $17.95 | $18.04 | $17.91 | $18.00 | $13.31 | 364,282 |
2019-04-22 | $18.01 | $18.01 | $17.92 | $17.95 | $13.28 | 392,671 |
2019-04-18 | $18.04 | $18.05 | $17.98 | $18.01 | $13.32 | 304,460 |
2019-04-17 | $18.17 | $18.17 | $18.00 | $18.03 | $13.34 | 309,355 |
2019-04-16 | $18.20 | $18.20 | $18.08 | $18.09 | $13.38 | 275,184 |
2019-04-15 | $18.26 | $18.26 | $18.15 | $18.20 | $13.46 | 347,696 |
2019-04-12 | $18.27 | $18.27 | $18.16 | $18.21 | $13.47 | 259,828 |
2019-04-11 | $18.25 | $18.25 | $18.15 | $18.18 | $13.45 | 262,015 |
2019-04-10 | $18.19 | $18.26 | $18.15 | $18.25 | $13.50 | 229,927 |
2019-04-09 | $18.20 | $18.20 | $18.09 | $18.09 | $13.38 | 322,619 |
2019-04-08 | $18.29 | $18.29 | $18.19 | $18.23 | $13.48 | 286,452 |
2019-04-05 | $18.27 | $18.30 | $18.20 | $18.29 | $13.53 | 224,412 |
2019-04-04 | $18.21 | $18.23 | $18.15 | $18.22 | $13.48 | 355,609 |
2019-04-03 | $18.31 | $18.31 | $18.22 | $18.25 | $13.50 | 353,537 |
2019-04-02 | $18.40 | $18.40 | $18.29 | $18.35 | $13.47 | 293,199 |
2019-04-01 | $18.29 | $18.42 | $18.28 | $18.41 | $13.52 | 205,996 |
2019-03-29 | $18.25 | $18.25 | $18.15 | $18.19 | $13.36 | 152,309 |
2019-03-28 | $18.11 | $18.15 | $18.03 | $18.15 | $13.33 | 197,112 |
2019-03-27 | $18.20 | $18.20 | $18.02 | $18.11 | $13.30 | 328,823 |
2019-03-26 | $18.17 | $18.20 | $18.10 | $18.17 | $13.34 | 290,408 |
2019-03-25 | $18.10 | $18.12 | $17.96 | $18.07 | $13.27 | 402,594 |
2019-03-22 | $18.39 | $18.39 | $18.08 | $18.09 | $13.28 | 616,881 |
2019-03-21 | $18.35 | $18.43 | $18.31 | $18.40 | $13.51 | 407,516 |
2019-03-20 | $18.50 | $18.52 | $18.30 | $18.41 | $13.52 | 483,525 |
2019-03-19 | $18.62 | $18.62 | $18.48 | $18.51 | $13.59 | 401,923 |
2019-03-18 | $18.51 | $18.59 | $18.49 | $18.59 | $13.65 | 239,159 |
2019-03-15 | $18.48 | $18.50 | $18.42 | $18.46 | $13.55 | 417,703 |
2019-03-14 | $18.47 | $18.47 | $18.38 | $18.41 | $13.52 | 316,509 |
2019-03-13 | $18.39 | $18.44 | $18.36 | $18.44 | $13.54 | 281,227 |
2019-03-12 | $18.36 | $18.37 | $18.31 | $18.33 | $13.46 | 316,658 |
2019-03-11 | $18.17 | $18.32 | $18.17 | $18.32 | $13.45 | 387,663 |
2019-03-08 | $18.08 | $18.11 | $18.00 | $18.11 | $13.30 | 263,461 |
2019-03-07 | $18.25 | $18.25 | $18.08 | $18.08 | $13.27 | 295,714 |
2019-03-06 | $18.43 | $18.43 | $18.23 | $18.23 | $13.38 | 710,498 |
2019-03-05 | $18.50 | $18.50 | $18.36 | $18.40 | $13.51 | 231,209 |
2019-03-04 | $18.61 | $18.61 | $18.41 | $18.52 | $13.50 | 345,932 |
2019-03-01 | $18.73 | $18.73 | $18.47 | $18.54 | $13.51 | 294,905 |
2019-02-28 | $18.73 | $18.73 | $18.63 | $18.66 | $13.60 | 302,817 |
2019-02-27 | $18.83 | $18.83 | $18.65 | $18.73 | $13.65 | 430,909 |
2019-02-26 | $18.89 | $18.89 | $18.79 | $18.81 | $13.71 | 364,497 |
2019-02-25 | $19.00 | $19.00 | $18.82 | $18.85 | $13.74 | 483,074 |
2019-02-22 | $18.84 | $18.97 | $18.80 | $18.90 | $13.78 | 277,125 |
2019-02-21 | $18.81 | $18.81 | $18.66 | $18.71 | $13.64 | 292,401 |
2019-02-20 | $18.92 | $18.92 | $18.81 | $18.82 | $13.72 | 449,522 |
2019-02-19 | $18.81 | $18.94 | $18.77 | $18.92 | $13.79 | 352,625 |
2019-02-15 | $18.84 | $18.94 | $18.83 | $18.93 | $13.80 | 398,797 |
2019-02-14 | $18.89 | $18.90 | $18.75 | $18.81 | $13.71 | 309,344 |
2019-02-13 | $19.00 | $19.00 | $18.87 | $18.90 | $13.78 | 348,934 |
2019-02-12 | $19.02 | $19.02 | $18.96 | $18.98 | $13.83 | 208,481 |
2019-02-11 | $19.00 | $19.00 | $18.94 | $18.98 | $13.83 | 221,600 |
2019-02-08 | $19.00 | $19.02 | $18.90 | $19.02 | $13.86 | 137,190 |
2019-02-07 | $19.05 | $19.06 | $18.92 | $19.02 | $13.86 | 365,707 |
2019-02-06 | $19.16 | $19.16 | $19.04 | $19.07 | $13.90 | 137,023 |
2019-02-05 | $19.15 | $19.19 | $19.07 | $19.19 | $13.99 | 220,104 |
2019-02-04 | $19.11 | $19.23 | $19.05 | $19.22 | $13.91 | 149,498 |
2019-02-01 | $19.19 | $19.19 | $19.03 | $19.11 | $13.83 | 243,353 |
2019-01-31 | $19.11 | $19.20 | $19.03 | $19.20 | $13.90 | 168,109 |
2019-01-30 | $19.04 | $19.15 | $18.94 | $19.10 | $13.82 | 278,454 |
2019-01-29 | $18.98 | $18.99 | $18.92 | $18.97 | $13.73 | 140,339 |
2019-01-28 | $18.86 | $18.97 | $18.83 | $18.96 | $13.72 | 164,896 |
2019-01-25 | $18.80 | $18.91 | $18.78 | $18.91 | $13.69 | 174,876 |
2019-01-24 | $18.61 | $18.68 | $18.55 | $18.68 | $13.52 | 126,218 |
2019-01-23 | $18.58 | $18.63 | $18.50 | $18.61 | $13.47 | 167,031 |
2019-01-22 | $18.59 | $18.62 | $18.40 | $18.50 | $13.39 | 260,059 |
2019-01-18 | $18.67 | $18.75 | $18.65 | $18.71 | $13.54 | 209,048 |
2019-01-17 | $18.49 | $18.67 | $18.49 | $18.62 | $13.48 | 137,528 |
2019-01-16 | $18.43 | $18.59 | $18.43 | $18.55 | $13.43 | 297,490 |
2019-01-15 | $18.41 | $18.45 | $18.33 | $18.42 | $13.33 | 127,126 |
2019-01-14 | $18.41 | $18.44 | $18.35 | $18.39 | $13.31 | 154,051 |
2019-01-11 | $18.38 | $18.47 | $18.37 | $18.46 | $13.36 | 228,569 |
2019-01-10 | $18.33 | $18.45 | $18.27 | $18.44 | $13.35 | 258,319 |
2019-01-09 | $18.27 | $18.35 | $18.21 | $18.33 | $13.27 | 218,887 |
2019-01-08 | $18.13 | $18.22 | $18.02 | $18.21 | $13.18 | 230,388 |
2019-01-07 | $17.84 | $18.07 | $17.80 | $17.99 | $13.02 | 190,179 |
2019-01-04 | $17.49 | $17.80 | $17.46 | $17.80 | $12.88 | 282,078 |
2019-01-03 | $17.28 | $17.47 | $17.20 | $17.31 | $12.53 | 391,263 |
2019-01-02 | $17.00 | $17.29 | $16.91 | $17.28 | $12.51 | 1,830,039 |
2018-12-31 | $17.23 | $17.25 | $17.01 | $17.10 | $12.38 | 566,252 |
2018-12-28 | $17.21 | $17.32 | $17.07 | $17.13 | $12.40 | 543,195 |
2018-12-27 | $17.12 | $17.21 | $16.83 | $17.20 | $12.35 | 401,293 |
2018-12-26 | $16.72 | $17.28 | $16.66 | $17.26 | $12.39 | 986,588 |
2018-12-24 | $17.00 | $17.05 | $16.68 | $16.68 | $11.98 | 339,077 |
2018-12-21 | $17.22 | $17.42 | $16.92 | $16.96 | $12.18 | 682,544 |
2018-12-20 | $17.51 | $17.62 | $17.15 | $17.27 | $12.40 | 625,057 |
2018-12-19 | $17.79 | $17.93 | $17.50 | $17.52 | $12.58 | 337,487 |
2018-12-18 | $17.85 | $17.96 | $17.72 | $17.75 | $12.75 | 317,763 |
2018-12-17 | $18.27 | $18.32 | $17.73 | $17.78 | $12.77 | 561,766 |
2018-12-14 | $18.33 | $18.44 | $18.26 | $18.29 | $13.13 | 221,342 |
2018-12-13 | $18.45 | $18.53 | $18.41 | $18.45 | $13.25 | 340,146 |
2018-12-12 | $18.52 | $18.58 | $18.40 | $18.40 | $13.21 | 509,918 |
2018-12-11 | $18.53 | $18.58 | $18.37 | $18.40 | $13.21 | 253,036 |
2018-12-10 | $18.60 | $18.64 | $18.26 | $18.41 | $13.22 | 467,095 |
2018-12-07 | $18.82 | $18.88 | $18.61 | $18.65 | $13.39 | 315,788 |
2018-12-06 | $18.60 | $18.81 | $18.40 | $18.80 | $13.50 | 408,250 |
2018-12-04 | $19.19 | $19.24 | $18.79 | $18.80 | $13.40 | 388,969 |
2018-12-03 | $19.33 | $19.35 | $19.13 | $19.22 | $13.70 | 194,281 |
2018-11-30 | $19.16 | $19.19 | $19.07 | $19.17 | $13.67 | 173,157 |
2018-11-29 | $19.17 | $19.28 | $19.13 | $19.21 | $13.70 | 183,797 |
2018-11-28 | $18.95 | $19.21 | $18.84 | $19.19 | $13.68 | 316,787 |
2018-11-27 | $18.90 | $18.98 | $18.88 | $18.96 | $13.52 | 137,427 |
2018-11-26 | $18.88 | $18.99 | $18.88 | $18.92 | $13.49 | 216,184 |
2018-11-23 | $18.88 | $18.89 | $18.79 | $18.79 | $13.40 | 72,553 |
2018-11-21 | $18.85 | $19.00 | $18.80 | $18.88 | $13.46 | 119,003 |
2018-11-20 | $18.83 | $18.90 | $18.72 | $18.77 | $13.38 | 216,386 |
2018-11-19 | $19.00 | $19.09 | $18.90 | $18.96 | $13.52 | 125,964 |
2018-11-16 | $18.93 | $19.10 | $18.92 | $19.06 | $13.59 | 162,700 |
2018-11-15 | $19.01 | $19.03 | $18.82 | $18.97 | $13.52 | 345,817 |
2018-11-14 | $19.21 | $19.28 | $18.99 | $19.10 | $13.62 | 284,669 |
2018-11-13 | $19.18 | $19.30 | $19.12 | $19.16 | $13.66 | 211,447 |
2018-11-12 | $19.33 | $19.38 | $19.14 | $19.15 | $13.65 | 158,050 |
2018-11-09 | $19.39 | $19.40 | $19.27 | $19.37 | $13.81 | 201,439 |
2018-11-08 | $19.47 | $19.48 | $19.37 | $19.40 | $13.83 | 153,516 |
2018-11-07 | $19.43 | $19.54 | $19.34 | $19.54 | $13.93 | 272,491 |
2018-11-06 | $19.24 | $19.30 | $19.20 | $19.28 | $13.75 | 212,396 |
2018-11-05 | $19.15 | $19.35 | $19.15 | $19.31 | $13.77 | 423,517 |
2018-11-02 | $19.36 | $19.38 | $19.12 | $19.26 | $13.64 | 217,582 |
2018-11-01 | $19.20 | $19.31 | $19.18 | $19.31 | $13.67 | 169,156 |
2018-10-31 | $19.18 | $19.19 | $19.05 | $19.10 | $13.52 | 212,744 |
2018-10-30 | $18.97 | $19.19 | $18.96 | $19.13 | $13.54 | 255,762 |
2018-10-29 | $19.00 | $19.18 | $18.81 | $18.94 | $13.41 | 507,889 |
2018-10-26 | $19.07 | $19.09 | $18.74 | $18.94 | $13.41 | 769,832 |
2018-10-25 | $19.08 | $19.23 | $18.98 | $19.19 | $13.59 | 497,580 |
2018-10-24 | $19.17 | $19.22 | $18.98 | $18.99 | $13.44 | 333,242 |
2018-10-23 | $19.14 | $19.29 | $19.00 | $19.23 | $13.61 | 335,595 |
2018-10-22 | $19.42 | $19.50 | $19.30 | $19.30 | $13.66 | 251,286 |
2018-10-19 | $19.46 | $19.54 | $19.39 | $19.43 | $13.76 | 123,745 |
2018-10-18 | $19.54 | $19.60 | $19.35 | $19.41 | $13.74 | 197,690 |
2018-10-17 | $19.58 | $19.63 | $19.49 | $19.55 | $13.84 | 263,718 |
2018-10-16 | $19.35 | $19.61 | $19.26 | $19.57 | $13.86 | 172,527 |
2018-10-15 | $19.16 | $19.33 | $19.14 | $19.23 | $13.61 | 202,057 |
2018-10-12 | $19.29 | $19.33 | $19.03 | $19.11 | $13.53 | 448,666 |
2018-10-11 | $19.49 | $19.52 | $19.17 | $19.20 | $13.59 | 411,596 |
2018-10-10 | $19.84 | $19.86 | $19.52 | $19.52 | $13.82 | 233,455 |
2018-10-09 | $19.77 | $19.89 | $19.76 | $19.85 | $14.05 | 274,082 |
2018-10-08 | $19.64 | $19.82 | $19.64 | $19.82 | $14.03 | 646,249 |
2018-10-05 | $19.71 | $19.76 | $19.60 | $19.67 | $13.93 | 175,544 |
2018-10-04 | $19.96 | $19.97 | $19.67 | $19.70 | $13.95 | 553,703 |
2018-10-03 | $20.20 | $20.20 | $19.92 | $19.98 | $14.15 | 337,513 |
2018-10-02 | $20.27 | $20.30 | $20.18 | $20.21 | $14.21 | 400,322 |
2018-10-01 | $20.44 | $20.44 | $20.27 | $20.27 | $14.25 | 346,363 |
2018-09-28 | $20.36 | $20.42 | $20.28 | $20.41 | $14.35 | 321,867 |
2018-09-27 | $20.24 | $20.37 | $20.23 | $20.32 | $14.29 | 112,099 |
2018-09-26 | $20.33 | $20.33 | $20.18 | $20.19 | $14.20 | 244,760 |
2018-09-25 | $20.32 | $20.35 | $20.30 | $20.32 | $14.29 | 92,135 |
2018-09-24 | $20.49 | $20.49 | $20.30 | $20.34 | $14.30 | 169,052 |
2018-09-21 | $20.44 | $20.49 | $20.41 | $20.46 | $14.39 | 173,953 |
2018-09-20 | $20.32 | $20.46 | $20.28 | $20.43 | $14.37 | 233,698 |
2018-09-19 | $20.43 | $20.43 | $20.23 | $20.27 | $14.25 | 229,548 |
2018-09-18 | $20.40 | $20.40 | $20.32 | $20.34 | $14.30 | 181,242 |
2018-09-17 | $20.37 | $20.44 | $20.31 | $20.34 | $14.30 | 173,601 |
2018-09-14 | $20.46 | $20.46 | $20.26 | $20.33 | $14.30 | 409,524 |
2018-09-13 | $20.47 | $20.48 | $20.41 | $20.45 | $14.38 | 169,418 |
2018-09-12 | $20.32 | $20.36 | $20.26 | $20.36 | $14.32 | 165,431 |
2018-09-11 | $20.27 | $20.31 | $20.18 | $20.31 | $14.28 | 255,334 |
2018-09-10 | $20.30 | $20.36 | $20.24 | $20.26 | $14.25 | 190,541 |
2018-09-07 | $20.40 | $20.40 | $20.21 | $20.24 | $14.23 | 232,260 |
2018-09-06 | $20.48 | $20.48 | $20.33 | $20.37 | $14.33 | 303,409 |
2018-09-05 | $20.48 | $20.59 | $20.42 | $20.58 | $14.38 | 162,994 |
2018-09-04 | $20.71 | $20.71 | $20.42 | $20.42 | $14.27 | 323,896 |
2018-08-31 | $20.76 | $20.76 | $20.62 | $20.70 | $14.46 | 222,877 |
2018-08-30 | $20.93 | $20.93 | $20.75 | $20.76 | $14.50 | 205,992 |
2018-08-29 | $20.91 | $20.96 | $20.84 | $20.93 | $14.62 | 156,936 |
2018-08-28 | $20.90 | $20.91 | $20.84 | $20.91 | $14.61 | 124,037 |
2018-08-27 | $20.83 | $20.88 | $20.82 | $20.84 | $14.56 | 230,775 |
2018-08-24 | $20.80 | $20.84 | $20.78 | $20.84 | $14.56 | 111,209 |
2018-08-23 | $20.89 | $20.89 | $20.76 | $20.78 | $14.52 | 162,452 |
2018-08-22 | $20.97 | $20.97 | $20.88 | $20.93 | $14.62 | 139,871 |
2018-08-21 | $20.90 | $21.02 | $20.89 | $20.98 | $14.66 | 137,774 |
2018-08-20 | $20.84 | $20.86 | $20.80 | $20.84 | $14.56 | 159,773 |
2018-08-17 | $20.65 | $20.81 | $20.63 | $20.79 | $14.52 | 258,600 |
2018-08-16 | $20.54 | $20.65 | $20.54 | $20.62 | $14.41 | 168,520 |
2018-08-15 | $20.49 | $20.50 | $20.33 | $20.49 | $14.31 | 181,399 |
2018-08-14 | $20.48 | $20.59 | $20.47 | $20.55 | $14.36 | 198,530 |
2018-08-13 | $20.44 | $20.46 | $20.32 | $20.38 | $14.24 | 361,565 |
2018-08-10 | $20.51 | $20.51 | $20.36 | $20.40 | $14.25 | 408,483 |
2018-08-09 | $20.69 | $20.71 | $20.58 | $20.58 | $14.38 | 353,513 |
2018-08-08 | $20.72 | $20.72 | $20.60 | $20.69 | $14.45 | 186,462 |
2018-08-07 | $20.86 | $20.86 | $20.70 | $20.72 | $14.48 | 150,465 |
2018-08-06 | $20.80 | $20.80 | $20.76 | $20.77 | $14.51 | 156,979 |
2018-08-03 | $20.97 | $20.97 | $20.76 | $20.82 | $14.55 | 223,302 |
2018-08-02 | $20.97 | $20.97 | $20.90 | $20.92 | $14.52 | 153,111 |
2018-08-01 | $21.03 | $21.03 | $20.89 | $21.00 | $14.58 | 174,068 |
2018-07-31 | $21.04 | $21.17 | $20.98 | $21.10 | $14.65 | 267,499 |
2018-07-30 | $20.86 | $21.01 | $20.86 | $21.00 | $14.58 | 141,580 |
2018-07-27 | $21.02 | $21.05 | $20.81 | $20.87 | $14.49 | 269,430 |
2018-07-26 | $21.04 | $21.07 | $20.95 | $21.00 | $14.58 | 145,205 |
2018-07-25 | $20.98 | $21.08 | $20.93 | $21.08 | $14.63 | 148,284 |
2018-07-24 | $21.00 | $21.00 | $20.89 | $20.95 | $14.54 | 276,795 |
2018-07-23 | $20.95 | $20.98 | $20.90 | $20.98 | $14.56 | 143,339 |
2018-07-20 | $21.07 | $21.07 | $20.98 | $21.00 | $14.58 | 230,733 |
2018-07-19 | $20.83 | $21.03 | $20.83 | $21.00 | $14.58 | 119,043 |
2018-07-18 | $21.00 | $21.00 | $20.85 | $20.93 | $14.53 | 211,493 |
2018-07-17 | $21.01 | $21.08 | $20.98 | $21.01 | $14.58 | 243,924 |
2018-07-16 | $21.11 | $21.13 | $21.00 | $21.06 | $14.62 | 298,202 |
2018-07-13 | $21.12 | $21.15 | $21.07 | $21.11 | $14.65 | 136,533 |
2018-07-12 | $21.20 | $21.20 | $21.09 | $21.19 | $14.71 | 176,174 |
2018-07-11 | $21.25 | $21.26 | $21.11 | $21.15 | $14.68 | 158,173 |
2018-07-10 | $21.33 | $21.40 | $21.28 | $21.33 | $14.81 | 132,500 |
2018-07-09 | $21.35 | $21.39 | $21.30 | $21.36 | $14.83 | 178,331 |
2018-07-06 | $21.16 | $21.33 | $21.15 | $21.33 | $14.81 | 206,790 |
2018-07-05 | $20.98 | $21.16 | $20.93 | $21.16 | $14.69 | 200,454 |
2018-07-03 | $20.93 | $21.07 | $20.93 | $21.00 | $14.48 | 102,216 |
2018-07-02 | $20.81 | $20.84 | $20.65 | $20.80 | $14.35 | 536,716 |
2018-06-29 | $21.02 | $21.04 | $20.90 | $20.97 | $14.46 | 128,687 |
2018-06-28 | $20.85 | $20.95 | $20.75 | $20.92 | $14.43 | 172,265 |
2018-06-27 | $20.96 | $21.00 | $20.76 | $20.77 | $14.32 | 227,543 |
2018-06-26 | $21.03 | $21.05 | $20.95 | $20.96 | $14.46 | 149,835 |
2018-06-25 | $21.09 | $21.09 | $20.93 | $21.02 | $14.50 | 204,099 |
2018-06-22 | $21.14 | $21.15 | $21.10 | $21.15 | $14.59 | 209,788 |
2018-06-21 | $21.04 | $21.09 | $20.95 | $21.00 | $14.48 | 163,839 |
2018-06-20 | $20.99 | $21.06 | $20.97 | $21.04 | $14.51 | 122,481 |
2018-06-19 | $20.90 | $20.96 | $20.82 | $20.95 | $14.45 | 198,392 |
2018-06-18 | $20.91 | $20.99 | $20.89 | $20.99 | $14.48 | 91,560 |
2018-06-15 | $20.99 | $20.99 | $20.90 | $20.91 | $14.42 | 215,598 |
2018-06-14 | $20.96 | $21.02 | $20.94 | $20.96 | $14.46 | 113,438 |
2018-06-13 | $21.08 | $21.08 | $20.85 | $20.92 | $14.43 | 186,117 |
2018-06-12 | $21.08 | $21.11 | $21.02 | $21.06 | $14.52 | 226,000 |
2018-06-11 | $21.01 | $21.05 | $20.97 | $21.05 | $14.52 | 163,112 |
2018-06-08 | $21.00 | $21.01 | $20.90 | $21.00 | $14.48 | 205,144 |
2018-06-07 | $20.99 | $21.00 | $20.89 | $20.92 | $14.43 | 162,287 |
2018-06-06 | $20.89 | $20.97 | $20.85 | $20.97 | $14.46 | 130,260 |
2018-06-05 | $21.00 | $21.00 | $20.86 | $20.86 | $14.39 | 179,176 |
2018-06-04 | $21.03 | $21.08 | $20.99 | $21.07 | $14.44 | 218,238 |
2018-06-01 | $20.96 | $20.97 | $20.88 | $20.91 | $14.33 | 160,181 |
2018-05-31 | $21.02 | $21.02 | $20.81 | $20.88 | $14.31 | 163,331 |
2018-05-30 | $20.80 | $21.04 | $20.80 | $21.00 | $14.39 | 183,375 |
2018-05-29 | $20.76 | $20.81 | $20.68 | $20.75 | $14.22 | 211,457 |
2018-05-25 | $20.91 | $20.93 | $20.84 | $20.87 | $14.30 | 210,278 |
2018-05-24 | $21.01 | $21.01 | $20.85 | $20.95 | $14.36 | 159,214 |
2018-05-23 | $20.90 | $21.02 | $20.86 | $21.00 | $14.39 | 155,394 |
2018-05-22 | $20.92 | $21.01 | $20.92 | $20.96 | $14.36 | 206,264 |
2018-05-21 | $20.77 | $20.95 | $20.77 | $20.95 | $14.36 | 208,595 |
2018-05-18 | $20.74 | $20.76 | $20.68 | $20.73 | $14.21 | 171,208 |
2018-05-17 | $20.84 | $20.87 | $20.74 | $20.77 | $14.23 | 160,351 |
2018-05-16 | $20.79 | $20.86 | $20.75 | $20.77 | $14.23 | 1,069,088 |
2018-05-15 | $20.86 | $20.86 | $20.71 | $20.74 | $14.21 | 347,310 |
2018-05-14 | $21.09 | $21.09 | $20.93 | $20.95 | $14.36 | 215,464 |
2018-05-11 | $21.07 | $21.15 | $21.01 | $21.04 | $14.42 | 155,305 |
2018-05-10 | $20.98 | $21.03 | $20.93 | $21.02 | $14.41 | 137,335 |
2018-05-09 | $20.82 | $20.88 | $20.76 | $20.85 | $14.29 | 195,582 |
2018-05-08 | $20.87 | $20.89 | $20.74 | $20.78 | $14.24 | 187,256 |
2018-05-07 | $20.78 | $20.97 | $20.78 | $20.90 | $14.32 | 175,640 |
2018-05-04 | $20.64 | $20.86 | $20.64 | $20.82 | $14.27 | 196,746 |
2018-05-03 | $20.72 | $20.73 | $20.54 | $20.69 | $14.18 | 143,308 |
2018-05-02 | $20.73 | $20.88 | $20.64 | $20.75 | $14.13 | 165,945 |
2018-05-01 | $20.67 | $20.67 | $20.45 | $20.64 | $14.06 | 118,537 |
2018-04-30 | $20.91 | $20.93 | $20.73 | $20.75 | $14.13 | 184,725 |
2018-04-27 | $20.73 | $20.88 | $20.70 | $20.87 | $14.21 | 119,348 |
2018-04-26 | $20.58 | $20.72 | $20.56 | $20.67 | $14.08 | 152,647 |
2018-04-25 | $20.50 | $20.53 | $20.38 | $20.50 | $13.96 | 229,524 |
2018-04-24 | $20.52 | $20.60 | $20.45 | $20.48 | $13.95 | 184,921 |
2018-04-23 | $20.55 | $20.56 | $20.42 | $20.48 | $13.95 | 234,018 |
2018-04-20 | $20.68 | $20.70 | $20.52 | $20.54 | $13.99 | 151,894 |
2018-04-19 | $20.88 | $20.89 | $20.65 | $20.72 | $14.11 | 214,561 |
2018-04-18 | $20.88 | $20.97 | $20.86 | $20.89 | $14.23 | 355,762 |
2018-04-17 | $20.74 | $20.84 | $20.69 | $20.80 | $14.17 | 231,183 |
2018-04-16 | $20.66 | $20.74 | $20.59 | $20.69 | $14.09 | 246,924 |
2018-04-13 | $20.72 | $20.72 | $20.54 | $20.59 | $14.02 | 613,721 |
2018-04-12 | $20.81 | $20.81 | $20.63 | $20.64 | $14.06 | 543,469 |
2018-04-11 | $20.68 | $20.82 | $20.66 | $20.76 | $14.14 | 99,351 |
2018-04-10 | $20.73 | $20.75 | $20.62 | $20.73 | $14.12 | 208,151 |
2018-04-09 | $20.73 | $20.73 | $20.53 | $20.54 | $13.99 | 186,586 |
2018-04-06 | $20.72 | $20.89 | $20.63 | $20.68 | $14.08 | 287,668 |
2018-04-05 | $20.72 | $20.77 | $20.65 | $20.77 | $14.15 | 181,611 |
2018-04-04 | $20.39 | $20.68 | $20.27 | $20.67 | $14.08 | 268,099 |
2018-04-03 | $20.50 | $20.66 | $20.44 | $20.63 | $13.97 | 296,189 |
2018-04-02 | $20.78 | $20.78 | $20.32 | $20.43 | $13.83 | 357,452 |
2018-03-29 | $20.70 | $20.77 | $20.65 | $20.71 | $14.02 | 193,365 |
2018-03-28 | $20.59 | $20.68 | $20.46 | $20.59 | $13.94 | 190,843 |
2018-03-27 | $20.63 | $20.65 | $20.40 | $20.46 | $13.85 | 313,606 |
2018-03-26 | $20.60 | $20.64 | $20.43 | $20.63 | $13.97 | 197,804 |
2018-03-23 | $20.69 | $20.69 | $20.33 | $20.35 | $13.78 | 439,936 |
2018-03-22 | $20.79 | $20.83 | $20.60 | $20.62 | $13.96 | 383,221 |
2018-03-21 | $20.81 | $20.93 | $20.76 | $20.86 | $14.12 | 158,375 |
2018-03-20 | $20.84 | $20.86 | $20.72 | $20.75 | $14.05 | 212,324 |
2018-03-19 | $20.96 | $20.96 | $20.68 | $20.80 | $14.08 | 273,438 |
2018-03-16 | $20.89 | $20.95 | $20.78 | $20.93 | $14.17 | 261,820 |
2018-03-15 | $21.05 | $21.05 | $20.79 | $20.86 | $14.12 | 236,573 |
2018-03-14 | $21.17 | $21.17 | $21.00 | $21.03 | $14.24 | 205,746 |
2018-03-13 | $21.26 | $21.26 | $21.00 | $21.04 | $14.25 | 466,602 |
2018-03-12 | $21.07 | $21.16 | $21.05 | $21.14 | $14.31 | 165,158 |
2018-03-09 | $21.05 | $21.05 | $20.90 | $21.04 | $14.25 | 319,046 |
2018-03-08 | $20.97 | $20.97 | $20.81 | $20.88 | $14.14 | 277,279 |
2018-03-07 | $20.80 | $20.94 | $20.80 | $20.93 | $14.17 | 323,461 |
2018-03-06 | $20.90 | $20.93 | $20.76 | $20.90 | $14.15 | 205,817 |
2018-03-05 | $20.61 | $20.88 | $20.60 | $20.87 | $14.13 | 327,317 |
2018-03-02 | $20.59 | $20.77 | $20.47 | $20.74 | $13.96 | 222,039 |
2018-03-01 | $20.69 | $20.86 | $20.54 | $20.65 | $13.90 | 682,106 |
2018-02-28 | $20.92 | $20.96 | $20.68 | $20.68 | $13.92 | 303,631 |
2018-02-27 | $21.26 | $21.27 | $20.86 | $20.86 | $14.04 | 376,206 |
2018-02-26 | $21.32 | $21.35 | $21.20 | $21.34 | $14.36 | 195,653 |
2018-02-23 | $21.13 | $21.26 | $21.10 | $21.26 | $14.31 | 155,484 |
2018-02-22 | $21.09 | $21.19 | $21.01 | $21.05 | $14.17 | 157,661 |
2018-02-21 | $21.06 | $21.27 | $20.92 | $20.92 | $14.08 | 450,962 |
2018-02-20 | $21.19 | $21.27 | $20.97 | $21.01 | $14.14 | 254,507 |
2018-02-16 | $21.24 | $21.42 | $21.24 | $21.32 | $14.35 | 304,077 |
2018-02-15 | $21.18 | $21.32 | $21.11 | $21.31 | $14.34 | 281,614 |
2018-02-14 | $20.72 | $21.06 | $20.69 | $21.04 | $14.16 | 326,428 |
2018-02-13 | $20.75 | $20.92 | $20.70 | $20.89 | $14.06 | 268,096 |
2018-02-12 | $20.66 | $20.81 | $20.47 | $20.75 | $13.97 | 263,867 |
2018-02-09 | $20.56 | $20.64 | $20.09 | $20.53 | $13.82 | 450,607 |
2018-02-08 | $20.90 | $20.97 | $20.40 | $20.40 | $13.73 | 459,996 |
2018-02-07 | $20.99 | $21.20 | $20.90 | $20.90 | $14.07 | 281,311 |
2018-02-06 | $20.55 | $21.24 | $20.50 | $21.10 | $14.20 | 1,374,712 |
2018-02-05 | $21.40 | $21.46 | $20.87 | $20.89 | $14.06 | 669,856 |
2018-02-02 | $21.97 | $21.97 | $21.67 | $21.70 | $14.52 | 496,441 |
2018-02-01 | $22.12 | $22.19 | $22.06 | $22.10 | $14.79 | 271,054 |
2018-01-31 | $22.20 | $22.29 | $22.04 | $22.16 | $14.83 | 157,575 |
2018-01-30 | $22.16 | $22.19 | $22.02 | $22.05 | $14.76 | 269,048 |
2018-01-29 | $22.44 | $22.44 | $22.21 | $22.23 | $14.88 | 422,558 |
2018-01-26 | $22.60 | $22.60 | $22.49 | $22.55 | $15.09 | 187,581 |
2018-01-25 | $22.50 | $22.55 | $22.40 | $22.45 | $15.02 | 125,366 |
2018-01-24 | $22.49 | $22.55 | $22.40 | $22.46 | $15.03 | 299,770 |
2018-01-23 | $22.36 | $22.44 | $22.30 | $22.41 | $15.00 | 267,823 |
2018-01-22 | $22.24 | $22.40 | $22.24 | $22.38 | $14.98 | 261,721 |
2018-01-19 | $22.10 | $22.21 | $22.08 | $22.18 | $14.84 | 155,256 |
2018-01-18 | $22.16 | $22.16 | $22.03 | $22.04 | $14.75 | 132,742 |
2018-01-17 | $22.05 | $22.23 | $22.04 | $22.19 | $14.85 | 260,337 |
2018-01-16 | $22.15 | $22.24 | $22.00 | $22.00 | $14.72 | 341,532 |
2018-01-12 | $22.03 | $22.07 | $22.00 | $22.03 | $14.74 | 196,246 |
2018-01-11 | $21.99 | $22.07 | $21.95 | $22.05 | $14.76 | 166,809 |
2018-01-10 | $22.02 | $22.02 | $21.91 | $21.94 | $14.68 | 485,635 |
2018-01-09 | $22.17 | $22.17 | $22.02 | $22.04 | $14.75 | 166,984 |
2018-01-08 | $22.07 | $22.15 | $22.05 | $22.15 | $14.82 | 164,087 |
2018-01-05 | $22.00 | $22.08 | $21.97 | $22.07 | $14.77 | 233,241 |
2018-01-04 | $21.92 | $21.99 | $21.91 | $21.94 | $14.68 | 261,049 |
2018-01-03 | $21.97 | $22.03 | $21.90 | $21.91 | $14.66 | 219,769 |
2018-01-02 | $21.93 | $21.98 | $21.90 | $21.95 | $14.69 | 258,613 |
2017-12-29 | $21.91 | $21.97 | $21.78 | $21.78 | $14.57 | 219,093 |
2017-12-28 | $21.85 | $21.85 | $21.79 | $21.84 | $14.61 | 127,373 |
2017-12-27 | $21.81 | $21.89 | $21.81 | $21.82 | $14.52 | 179,876 |
2017-12-26 | $21.74 | $21.84 | $21.74 | $21.81 | $14.51 | 98,702 |
2017-12-22 | $21.68 | $21.74 | $21.65 | $21.74 | $14.47 | 119,744 |
2017-12-21 | $21.65 | $21.74 | $21.63 | $21.70 | $14.44 | 236,408 |
2017-12-20 | $21.57 | $21.62 | $21.55 | $21.57 | $14.35 | 132,314 |
2017-12-19 | $21.80 | $21.80 | $21.54 | $21.54 | $14.33 | 160,020 |
2017-12-18 | $21.75 | $21.85 | $21.75 | $21.76 | $14.48 | 151,078 |
2017-12-15 | $21.56 | $21.70 | $21.56 | $21.66 | $14.41 | 164,766 |
2017-12-14 | $21.52 | $21.55 | $21.45 | $21.45 | $14.27 | 177,251 |
2017-12-13 | $21.41 | $21.54 | $21.41 | $21.50 | $14.31 | 154,913 |
2017-12-12 | $21.32 | $21.35 | $21.30 | $21.33 | $14.19 | 139,488 |
2017-12-11 | $21.30 | $21.38 | $21.30 | $21.32 | $14.19 | 163,766 |
2017-12-08 | $21.28 | $21.30 | $21.20 | $21.30 | $14.17 | 115,767 |
2017-12-07 | $21.11 | $21.20 | $21.07 | $21.14 | $14.06 | 287,162 |
2017-12-06 | $21.24 | $21.24 | $21.12 | $21.16 | $14.08 | 219,344 |
2017-12-05 | $21.35 | $21.37 | $21.25 | $21.26 | $14.15 | 2,028,601 |
2017-12-04 | $21.38 | $21.39 | $21.31 | $21.32 | $14.19 | 365,078 |
2017-12-01 | $21.39 | $21.40 | $21.17 | $21.38 | $14.23 | 278,715 |
2017-11-30 | $21.51 | $21.56 | $21.44 | $21.47 | $14.21 | 850,632 |
2017-11-29 | $21.51 | $21.53 | $21.45 | $21.49 | $14.22 | 158,619 |
2017-11-28 | $21.46 | $21.53 | $21.43 | $21.53 | $14.25 | 145,928 |
2017-11-27 | $21.54 | $21.55 | $21.42 | $21.42 | $14.17 | 236,782 |
2017-11-24 | $21.59 | $21.59 | $21.54 | $21.54 | $14.25 | 92,294 |
2017-11-22 | $21.43 | $21.55 | $21.43 | $21.52 | $14.24 | 181,243 |
2017-11-21 | $21.38 | $21.45 | $21.35 | $21.42 | $14.17 | 165,365 |
2017-11-20 | $21.25 | $21.30 | $21.19 | $21.28 | $14.08 | 164,381 |
2017-11-17 | $21.23 | $21.26 | $21.17 | $21.23 | $14.05 | 161,380 |
2017-11-16 | $21.16 | $21.27 | $21.12 | $21.24 | $14.05 | 147,278 |
2017-11-15 | $21.12 | $21.12 | $21.00 | $21.05 | $13.93 | 334,894 |
2017-11-14 | $21.19 | $21.19 | $21.13 | $21.18 | $14.01 | 125,003 |
2017-11-13 | $21.21 | $21.25 | $21.15 | $21.20 | $14.03 | 204,943 |
2017-11-10 | $21.31 | $21.35 | $21.25 | $21.26 | $14.07 | 160,034 |
2017-11-09 | $21.24 | $21.39 | $21.24 | $21.35 | $14.13 | 301,734 |
2017-11-08 | $21.29 | $21.41 | $21.29 | $21.39 | $14.15 | 243,777 |
2017-11-07 | $21.29 | $21.37 | $21.20 | $21.27 | $14.07 | 177,799 |
2017-11-06 | $21.28 | $21.32 | $21.24 | $21.28 | $14.08 | 199,342 |
2017-11-03 | $21.42 | $21.42 | $21.23 | $21.29 | $14.09 | 329,883 |
2017-11-02 | $21.44 | $21.50 | $21.39 | $21.45 | $14.19 | 264,959 |
2017-11-01 | $21.52 | $21.55 | $21.44 | $21.47 | $14.21 | 1,394,388 |
2017-10-31 | $21.59 | $21.59 | $21.46 | $21.52 | $14.16 | 163,038 |
2017-10-30 | $21.69 | $21.72 | $21.55 | $21.60 | $14.21 | 320,092 |
2017-10-27 | $21.61 | $21.72 | $21.47 | $21.69 | $14.27 | 276,793 |
2017-10-26 | $21.82 | $21.85 | $21.63 | $21.63 | $14.23 | 264,153 |
2017-10-25 | $21.97 | $21.97 | $21.69 | $21.81 | $14.35 | 382,689 |
2017-10-24 | $22.03 | $22.08 | $21.99 | $22.02 | $14.49 | 133,972 |
2017-10-23 | $22.18 | $22.18 | $21.98 | $22.00 | $14.47 | 207,715 |
2017-10-20 | $22.32 | $22.32 | $22.12 | $22.16 | $14.58 | 1,352,812 |
2017-10-19 | $22.22 | $22.26 | $22.20 | $22.26 | $14.65 | 176,614 |
2017-10-18 | $22.36 | $22.36 | $22.27 | $22.30 | $14.67 | 365,290 |
2017-10-17 | $22.34 | $22.34 | $22.25 | $22.30 | $14.67 | 133,792 |
2017-10-16 | $22.40 | $22.40 | $22.29 | $22.32 | $14.68 | 267,785 |
2017-10-13 | $22.33 | $22.39 | $22.31 | $22.38 | $14.72 | 242,420 |
2017-10-12 | $22.20 | $22.25 | $22.16 | $22.21 | $14.61 | 136,147 |
2017-10-11 | $22.19 | $22.20 | $22.15 | $22.18 | $14.59 | 120,845 |
2017-10-10 | $22.20 | $22.20 | $22.12 | $22.16 | $14.58 | 131,311 |
2017-10-09 | $22.05 | $22.07 | $22.01 | $22.01 | $14.48 | 633,761 |
2017-10-06 | $22.10 | $22.10 | $21.93 | $22.01 | $14.48 | 134,758 |
2017-10-05 | $22.08 | $22.20 | $22.07 | $22.10 | $14.54 | 883,910 |
2017-10-04 | $22.06 | $22.07 | $22.00 | $22.06 | $14.51 | 136,791 |
2017-10-03 | $21.97 | $22.07 | $21.94 | $22.07 | $14.52 | 165,080 |
2017-10-02 | $21.90 | $21.98 | $21.86 | $21.97 | $14.46 | 101,284 |
2017-09-29 | $22.00 | $22.02 | $21.98 | $22.02 | $14.41 | 171,493 |
2017-09-28 | $21.87 | $21.97 | $21.82 | $21.96 | $14.37 | 230,045 |
2017-09-27 | $21.88 | $21.90 | $21.78 | $21.88 | $14.32 | 185,662 |
2017-09-26 | $21.90 | $21.95 | $21.87 | $21.90 | $14.33 | 104,813 |
2017-09-25 | $21.93 | $22.01 | $21.90 | $21.92 | $14.34 | 116,787 |
2017-09-22 | $21.92 | $22.02 | $21.92 | $21.97 | $14.38 | 89,730 |
2017-09-21 | $22.00 | $22.00 | $21.90 | $21.90 | $14.33 | 66,005 |
2017-09-20 | $21.99 | $22.08 | $21.91 | $21.97 | $14.38 | 126,219 |
2017-09-19 | $22.02 | $22.02 | $21.96 | $21.99 | $14.39 | 104,155 |
2017-09-18 | $22.02 | $22.11 | $22.00 | $22.02 | $14.41 | 156,543 |
2017-09-15 | $21.94 | $22.00 | $21.94 | $21.98 | $14.38 | 97,043 |
2017-09-14 | $21.85 | $21.92 | $21.82 | $21.89 | $14.32 | 123,742 |
2017-09-13 | $21.92 | $21.92 | $21.83 | $21.85 | $14.30 | 96,062 |
2017-09-12 | $22.00 | $22.00 | $21.94 | $21.95 | $14.36 | 155,050 |
2017-09-11 | $21.92 | $21.99 | $21.90 | $21.98 | $14.38 | 236,618 |
2017-09-08 | $21.83 | $21.85 | $21.79 | $21.80 | $14.26 | 199,063 |
2017-09-07 | $21.83 | $21.88 | $21.81 | $21.84 | $14.29 | 175,919 |
2017-09-06 | $21.71 | $21.80 | $21.70 | $21.71 | $14.21 | 111,955 |
2017-09-05 | $21.78 | $21.87 | $21.61 | $21.62 | $14.15 | 436,665 |
2017-09-01 | $21.72 | $21.80 | $21.72 | $21.77 | $14.25 | 88,228 |
2017-08-31 | $21.76 | $21.81 | $21.70 | $21.76 | $14.16 | 147,625 |
2017-08-30 | $21.64 | $21.66 | $21.57 | $21.63 | $14.08 | 295,549 |
2017-08-29 | $21.66 | $21.75 | $21.66 | $21.71 | $14.13 | 127,980 |
2017-08-28 | $21.83 | $21.84 | $21.73 | $21.79 | $14.18 | 122,296 |
2017-08-25 | $21.75 | $21.81 | $21.71 | $21.77 | $14.17 | 226,424 |
2017-08-24 | $21.65 | $21.69 | $21.61 | $21.63 | $14.08 | 94,258 |
2017-08-23 | $21.51 | $21.61 | $21.47 | $21.59 | $14.05 | 74,702 |
2017-08-22 | $21.54 | $21.60 | $21.50 | $21.58 | $14.04 | 157,072 |
2017-08-21 | $21.38 | $21.49 | $21.38 | $21.48 | $13.98 | 172,677 |
2017-08-18 | $21.38 | $21.40 | $21.28 | $21.38 | $13.91 | 140,584 |
2017-08-17 | $21.53 | $21.55 | $21.32 | $21.33 | $13.88 | 308,399 |
2017-08-16 | $21.53 | $21.60 | $21.50 | $21.58 | $14.04 | 324,139 |
2017-08-15 | $21.52 | $21.60 | $21.36 | $21.43 | $13.95 | 1,294,814 |
2017-08-14 | $21.47 | $21.63 | $21.45 | $21.55 | $14.02 | 590,884 |
2017-08-11 | $21.36 | $21.36 | $21.25 | $21.34 | $13.89 | 291,236 |
2017-08-10 | $21.58 | $21.58 | $21.40 | $21.40 | $13.93 | 293,582 |
2017-08-09 | $21.65 | $21.65 | $21.59 | $21.62 | $14.07 | 215,647 |
2017-08-08 | $21.71 | $21.76 | $21.65 | $21.69 | $14.11 | 485,560 |
2017-08-07 | $21.61 | $21.71 | $21.59 | $21.71 | $14.13 | 1,585,130 |
2017-08-04 | $21.66 | $21.67 | $21.55 | $21.61 | $14.06 | 959,986 |
2017-08-03 | $21.79 | $21.79 | $21.65 | $21.68 | $14.11 | 192,857 |
2017-08-02 | $21.89 | $21.89 | $21.74 | $21.79 | $14.18 | 190,615 |
2017-08-01 | $21.91 | $21.91 | $21.85 | $21.91 | $14.26 | 153,331 |
2017-07-31 | $21.94 | $22.01 | $21.86 | $22.00 | $14.24 | 157,961 |
2017-07-28 | $21.93 | $21.98 | $21.87 | $21.96 | $14.21 | 130,277 |
2017-07-27 | $22.03 | $22.03 | $21.91 | $21.96 | $14.21 | 228,113 |
2017-07-26 | $21.95 | $22.01 | $21.93 | $21.99 | $14.23 | 136,724 |
2017-07-25 | $21.91 | $21.94 | $21.88 | $21.91 | $14.18 | 148,409 |
2017-07-24 | $21.90 | $21.90 | $21.83 | $21.86 | $14.15 | 861,191 |
2017-07-21 | $21.94 | $21.94 | $21.85 | $21.90 | $14.17 | 110,348 |
2017-07-20 | $21.93 | $21.96 | $21.88 | $21.91 | $14.18 | 99,798 |
2017-07-19 | $21.80 | $21.93 | $21.80 | $21.93 | $14.19 | 205,825 |
2017-07-18 | $21.81 | $21.81 | $21.71 | $21.76 | $14.08 | 117,894 |
2017-07-17 | $21.80 | $21.86 | $21.78 | $21.82 | $14.12 | 221,275 |
2017-07-14 | $21.69 | $21.83 | $21.69 | $21.80 | $14.11 | 190,910 |
2017-07-13 | $21.60 | $21.60 | $21.52 | $21.55 | $13.95 | 172,722 |
2017-07-12 | $21.48 | $21.58 | $21.48 | $21.55 | $13.95 | 142,160 |
2017-07-11 | $21.40 | $21.43 | $21.30 | $21.41 | $13.86 | 218,351 |
2017-07-10 | $21.44 | $21.47 | $21.37 | $21.41 | $13.86 | 217,389 |
2017-07-07 | $21.50 | $21.50 | $21.35 | $21.46 | $13.89 | 168,285 |
2017-07-06 | $21.59 | $21.59 | $21.42 | $21.42 | $13.86 | 202,430 |
2017-07-05 | $21.76 | $21.76 | $21.58 | $21.62 | $13.99 | 233,826 |
2017-07-03 | $21.66 | $21.77 | $21.63 | $21.75 | $14.08 | 93,690 |
2017-06-30 | $21.75 | $21.75 | $21.65 | $21.68 | $13.95 | 120,349 |
2017-06-29 | $21.85 | $21.87 | $21.59 | $21.69 | $13.96 | 286,174 |
2017-06-28 | $21.86 | $21.95 | $21.82 | $21.89 | $14.09 | 207,189 |
2017-06-27 | $21.85 | $21.86 | $21.70 | $21.70 | $13.97 | 135,022 |
2017-06-26 | $21.78 | $21.87 | $21.78 | $21.85 | $14.06 | 139,709 |
2017-06-23 | $21.65 | $21.76 | $21.65 | $21.73 | $13.99 | 100,984 |
2017-06-22 | $21.54 | $21.67 | $21.54 | $21.62 | $13.91 | 111,442 |
2017-06-21 | $21.68 | $21.68 | $21.48 | $21.52 | $13.85 | 556,399 |
2017-06-20 | $21.81 | $21.86 | $21.62 | $21.66 | $13.94 | 197,956 |
2017-06-19 | $21.83 | $21.87 | $21.79 | $21.86 | $14.07 | 139,229 |
2017-06-16 | $21.71 | $21.77 | $21.66 | $21.77 | $14.01 | 125,971 |
2017-06-15 | $21.61 | $21.67 | $21.57 | $21.66 | $13.94 | 92,549 |
2017-06-14 | $21.79 | $21.82 | $21.68 | $21.72 | $13.98 | 151,163 |
2017-06-13 | $21.67 | $21.69 | $21.59 | $21.69 | $13.96 | 149,747 |
2017-06-12 | $21.48 | $21.60 | $21.43 | $21.56 | $13.88 | 108,489 |
2017-06-09 | $21.39 | $21.51 | $21.36 | $21.46 | $13.81 | 146,379 |
2017-06-08 | $21.30 | $21.44 | $21.28 | $21.40 | $13.77 | 132,334 |
2017-06-07 | $21.26 | $21.36 | $21.23 | $21.27 | $13.69 | 199,257 |
2017-06-06 | $21.31 | $21.35 | $21.22 | $21.29 | $13.70 | 263,369 |
2017-06-05 | $21.46 | $21.46 | $21.34 | $21.37 | $13.75 | 164,150 |
2017-06-02 | $21.46 | $21.55 | $21.43 | $21.50 | $13.84 | 235,783 |
2017-06-01 | $21.22 | $21.48 | $21.22 | $21.46 | $13.81 | 231,675 |
2017-05-31 | $21.32 | $21.35 | $21.21 | $21.28 | $13.62 | 182,024 |
2017-05-30 | $21.40 | $21.43 | $21.30 | $21.32 | $13.65 | 329,849 |
2017-05-26 | $21.37 | $21.39 | $21.30 | $21.34 | $13.66 | 216,016 |
2017-05-25 | $21.52 | $21.56 | $21.39 | $21.42 | $13.71 | 196,653 |
2017-05-24 | $21.50 | $21.53 | $21.41 | $21.51 | $13.76 | 480,393 |
2017-05-23 | $21.45 | $21.45 | $21.39 | $21.41 | $13.70 | 642,339 |
2017-05-22 | $21.35 | $21.43 | $21.32 | $21.41 | $13.70 | 302,906 |
2017-05-19 | $21.15 | $21.33 | $21.12 | $21.31 | $13.64 | 236,566 |
2017-05-18 | $20.95 | $21.06 | $20.87 | $21.01 | $13.45 | 228,020 |
2017-05-17 | $21.11 | $21.15 | $21.00 | $21.00 | $13.44 | 297,229 |
2017-05-16 | $21.29 | $21.29 | $21.18 | $21.24 | $13.59 | 145,494 |
2017-05-15 | $21.16 | $21.27 | $21.16 | $21.19 | $13.56 | 211,365 |
2017-05-12 | $21.12 | $21.15 | $21.07 | $21.08 | $13.49 | 200,214 |
2017-05-11 | $21.20 | $21.20 | $21.05 | $21.14 | $13.53 | 233,035 |
2017-05-10 | $21.15 | $21.24 | $21.10 | $21.22 | $13.58 | 372,140 |
2017-05-09 | $21.25 | $21.26 | $21.05 | $21.10 | $13.50 | 301,365 |
2017-05-08 | $21.24 | $21.28 | $21.14 | $21.20 | $13.57 | 201,798 |
2017-05-05 | $21.15 | $21.31 | $21.09 | $21.30 | $13.63 | 185,070 |
2017-05-04 | $21.37 | $21.37 | $21.04 | $21.10 | $13.50 | 272,859 |
2017-05-03 | $21.56 | $21.56 | $21.41 | $21.41 | $13.70 | 182,209 |
2017-05-02 | $21.72 | $21.73 | $21.63 | $21.68 | $13.88 | 136,318 |
2017-05-01 | $21.65 | $21.74 | $21.61 | $21.68 | $13.88 | 135,567 |
2017-04-28 | $21.79 | $21.80 | $21.61 | $21.64 | $13.77 | 159,884 |
2017-04-27 | $21.74 | $21.80 | $21.69 | $21.76 | $13.85 | 196,949 |
2017-04-26 | $21.68 | $21.79 | $21.62 | $21.70 | $13.81 | 173,607 |
2017-04-25 | $21.66 | $21.77 | $21.64 | $21.74 | $13.84 | 217,305 |
2017-04-24 | $21.73 | $21.73 | $21.54 | $21.62 | $13.76 | 221,111 |
2017-04-21 | $21.54 | $21.58 | $21.52 | $21.57 | $13.73 | 142,094 |
2017-04-20 | $21.55 | $21.60 | $21.49 | $21.53 | $13.70 | 131,341 |
2017-04-19 | $21.60 | $21.60 | $21.43 | $21.46 | $13.66 | 161,284 |
2017-04-18 | $21.50 | $21.57 | $21.48 | $21.57 | $13.73 | 130,875 |
2017-04-17 | $21.45 | $21.62 | $21.45 | $21.62 | $13.76 | 266,385 |
2017-04-13 | $21.45 | $21.52 | $21.38 | $21.39 | $13.61 | 203,312 |
2017-04-12 | $21.47 | $21.47 | $21.40 | $21.45 | $13.65 | 129,772 |
2017-04-11 | $21.39 | $21.47 | $21.32 | $21.47 | $13.67 | 159,617 |
2017-04-10 | $21.21 | $21.37 | $21.21 | $21.34 | $13.58 | 161,904 |
2017-04-07 | $21.22 | $21.31 | $21.20 | $21.20 | $13.49 | 191,266 |
2017-04-06 | $21.17 | $21.27 | $21.13 | $21.27 | $13.54 | 199,282 |
2017-04-05 | $21.34 | $21.37 | $21.15 | $21.15 | $13.46 | 455,421 |
2017-04-04 | $21.27 | $21.32 | $21.21 | $21.29 | $13.55 | 168,047 |
2017-04-03 | $21.34 | $21.36 | $21.20 | $21.28 | $13.54 | 174,562 |
2017-03-31 | $21.38 | $21.47 | $21.36 | $21.44 | $13.57 | 193,152 |
2017-03-30 | $21.38 | $21.43 | $21.33 | $21.40 | $13.54 | 298,182 |
2017-03-29 | $21.15 | $21.35 | $21.15 | $21.35 | $13.51 | 177,661 |
2017-03-28 | $21.04 | $21.14 | $21.00 | $21.14 | $13.38 | 196,461 |
2017-03-27 | $20.91 | $20.99 | $20.87 | $20.96 | $13.27 | 195,835 |
2017-03-24 | $21.04 | $21.11 | $21.01 | $21.04 | $13.32 | 170,418 |
2017-03-23 | $21.01 | $21.09 | $20.94 | $21.00 | $13.29 | 117,880 |
2017-03-22 | $20.99 | $21.02 | $20.88 | $20.96 | $13.27 | 360,995 |
2017-03-21 | $21.32 | $21.36 | $21.04 | $21.06 | $13.33 | 227,334 |
2017-03-20 | $21.25 | $21.25 | $21.15 | $21.18 | $13.41 | 276,042 |
2017-03-17 | $21.19 | $21.24 | $21.14 | $21.20 | $13.42 | 266,562 |
2017-03-16 | $21.16 | $21.17 | $21.08 | $21.13 | $13.37 | 204,901 |
2017-03-15 | $20.76 | $21.14 | $20.73 | $21.10 | $13.35 | 234,446 |
2017-03-14 | $20.79 | $20.79 | $20.67 | $20.70 | $13.10 | 253,035 |
2017-03-13 | $20.86 | $20.94 | $20.85 | $20.88 | $13.22 | 242,656 |
2017-03-10 | $20.77 | $20.82 | $20.67 | $20.78 | $13.15 | 188,033 |
2017-03-09 | $20.75 | $20.79 | $20.54 | $20.59 | $13.03 | 198,971 |
2017-03-08 | $21.07 | $21.07 | $20.74 | $20.77 | $13.15 | 458,680 |
2017-03-07 | $21.14 | $21.18 | $21.07 | $21.09 | $13.35 | 299,017 |
2017-03-06 | $21.24 | $21.26 | $21.11 | $21.18 | $13.41 | 312,685 |
2017-03-03 | $21.33 | $21.35 | $21.21 | $21.35 | $13.51 | 326,553 |
2017-03-02 | $21.37 | $21.37 | $21.19 | $21.20 | $13.42 | 469,500 |
2017-03-01 | $21.43 | $21.54 | $21.38 | $21.44 | $13.57 | 382,089 |
2017-02-28 | $21.53 | $21.60 | $21.46 | $21.49 | $13.53 | 271,461 |
2017-02-27 | $21.52 | $21.60 | $21.47 | $21.54 | $13.56 | 555,483 |
2017-02-24 | $21.56 | $21.57 | $21.48 | $21.52 | $13.54 | 354,951 |
2017-02-23 | $21.72 | $21.74 | $21.62 | $21.68 | $13.64 | 481,702 |
2017-02-22 | $21.67 | $21.68 | $21.60 | $21.67 | $13.64 | 271,036 |
2017-02-21 | $21.62 | $21.72 | $21.56 | $21.71 | $13.66 | 451,625 |
2017-02-17 | $21.59 | $21.61 | $21.52 | $21.61 | $13.60 | 156,083 |
2017-02-16 | $21.64 | $21.73 | $21.62 | $21.63 | $13.61 | 325,420 |
2017-02-15 | $21.58 | $21.64 | $21.47 | $21.63 | $13.61 | 179,500 |
2017-02-14 | $21.62 | $21.62 | $21.46 | $21.61 | $13.60 | 146,838 |
2017-02-13 | $21.59 | $21.60 | $21.53 | $21.57 | $13.58 | 204,032 |
2017-02-10 | $21.42 | $21.56 | $21.42 | $21.55 | $13.56 | 194,272 |
2017-02-09 | $21.37 | $21.40 | $21.31 | $21.38 | $13.46 | 277,646 |
2017-02-08 | $21.16 | $21.24 | $21.12 | $21.24 | $13.37 | 192,129 |
2017-02-07 | $21.29 | $21.29 | $21.15 | $21.16 | $13.32 | 316,431 |
2017-02-06 | $21.31 | $21.32 | $21.24 | $21.31 | $13.41 | 265,795 |
2017-02-03 | $21.36 | $21.43 | $21.30 | $21.41 | $13.47 | 157,359 |
2017-02-02 | $21.16 | $21.26 | $21.16 | $21.25 | $13.37 | 129,149 |
2017-02-01 | $21.29 | $21.31 | $21.06 | $21.15 | $13.31 | 240,541 |
2017-01-31 | $21.26 | $21.31 | $21.17 | $21.30 | $13.33 | 221,301 |
2017-01-30 | $21.32 | $21.34 | $21.20 | $21.27 | $13.31 | 199,865 |
2017-01-27 | $21.58 | $21.58 | $21.37 | $21.44 | $13.42 | 263,314 |
2017-01-26 | $21.51 | $21.55 | $21.48 | $21.52 | $13.47 | 305,720 |
2017-01-25 | $21.51 | $21.54 | $21.46 | $21.53 | $13.47 | 168,020 |
2017-01-24 | $21.41 | $21.54 | $21.38 | $21.51 | $13.46 | 162,629 |
2017-01-23 | $21.29 | $21.38 | $21.28 | $21.37 | $13.37 | 180,244 |
2017-01-20 | $21.25 | $21.34 | $21.25 | $21.33 | $13.35 | 170,954 |
2017-01-19 | $21.40 | $21.40 | $21.19 | $21.24 | $13.29 | 119,039 |
2017-01-18 | $21.40 | $21.44 | $21.32 | $21.35 | $13.36 | 162,010 |
2017-01-17 | $21.36 | $21.47 | $21.35 | $21.43 | $13.41 | 204,049 |
2017-01-13 | $21.31 | $21.36 | $21.28 | $21.35 | $13.36 | 137,041 |
2017-01-12 | $21.39 | $21.39 | $21.23 | $21.33 | $13.35 | 117,276 |
2017-01-11 | $21.21 | $21.34 | $21.15 | $21.30 | $13.33 | 252,502 |
2017-01-10 | $21.21 | $21.24 | $21.13 | $21.21 | $13.27 | 120,067 |
2017-01-09 | $21.30 | $21.30 | $21.17 | $21.21 | $13.27 | 140,835 |
2017-01-06 | $21.35 | $21.35 | $21.25 | $21.28 | $13.32 | 164,505 |
2017-01-05 | $21.23 | $21.37 | $21.23 | $21.33 | $13.35 | 202,453 |
2017-01-04 | $21.15 | $21.28 | $21.13 | $21.26 | $13.30 | 177,394 |
2017-01-03 | $20.92 | $21.07 | $20.92 | $21.05 | $13.17 | 185,860 |
2016-12-30 | $20.82 | $20.85 | $20.76 | $20.81 | $13.02 | 127,552 |
2016-12-29 | $20.60 | $20.79 | $20.60 | $20.77 | $13.00 | 142,979 |
2016-12-28 | $20.70 | $20.75 | $20.53 | $20.55 | $12.86 | 244,781 |
2016-12-27 | $20.77 | $20.83 | $20.75 | $20.76 | $12.92 | 191,394 |
2016-12-23 | $20.66 | $20.73 | $20.65 | $20.73 | $12.90 | 139,405 |
2016-12-22 | $20.71 | $20.78 | $20.65 | $20.70 | $12.88 | 749,168 |
2016-12-21 | $20.76 | $20.83 | $20.72 | $20.73 | $12.90 | 357,643 |
2016-12-20 | $20.78 | $20.82 | $20.73 | $20.79 | $12.93 | 169,719 |
2016-12-19 | $20.62 | $20.70 | $20.61 | $20.69 | $12.87 | 168,090 |
2016-12-16 | $20.53 | $20.69 | $20.52 | $20.60 | $12.82 | 318,724 |
2016-12-15 | $20.56 | $20.58 | $20.42 | $20.46 | $12.73 | 239,574 |
2016-12-14 | $20.93 | $21.00 | $20.58 | $20.60 | $12.82 | 185,460 |
2016-12-13 | $21.10 | $21.10 | $20.92 | $20.98 | $13.05 | 335,684 |
2016-12-12 | $21.10 | $21.15 | $20.93 | $20.94 | $13.03 | 773,722 |
2016-12-09 | $21.01 | $21.10 | $21.01 | $21.08 | $13.12 | 142,032 |
2016-12-08 | $20.93 | $21.04 | $20.85 | $21.01 | $13.07 | 480,273 |
2016-12-07 | $20.64 | $20.95 | $20.63 | $20.93 | $13.02 | 430,562 |
2016-12-06 | $20.45 | $20.62 | $20.45 | $20.61 | $12.82 | 126,785 |
2016-12-05 | $20.34 | $20.48 | $20.30 | $20.48 | $12.74 | 203,818 |
2016-12-02 | $20.18 | $20.32 | $20.18 | $20.21 | $12.57 | 210,641 |
2016-12-01 | $20.29 | $20.42 | $20.13 | $20.16 | $12.54 | 200,766 |
2016-11-30 | $20.55 | $20.56 | $20.42 | $20.44 | $12.64 | 193,376 |
2016-11-29 | $20.41 | $20.56 | $20.39 | $20.51 | $12.68 | 114,194 |
2016-11-28 | $20.47 | $20.54 | $20.43 | $20.44 | $12.64 | 163,583 |
2016-11-25 | $20.51 | $20.52 | $20.45 | $20.48 | $12.67 | 253,945 |
2016-11-23 | $20.41 | $20.43 | $20.33 | $20.39 | $12.61 | 117,577 |
2016-11-22 | $20.39 | $20.47 | $20.35 | $20.46 | $12.65 | 227,762 |
2016-11-21 | $20.16 | $20.31 | $20.16 | $20.29 | $12.55 | 125,801 |
2016-11-18 | $20.10 | $20.19 | $20.06 | $20.12 | $12.44 | 184,072 |
2016-11-17 | $20.16 | $20.23 | $20.09 | $20.09 | $12.42 | 251,305 |
2016-11-16 | $20.01 | $20.12 | $20.01 | $20.07 | $12.41 | 107,680 |
2016-11-15 | $19.96 | $20.13 | $19.96 | $20.12 | $12.44 | 117,621 |
2016-11-14 | $19.82 | $19.99 | $19.82 | $19.96 | $12.34 | 119,018 |
2016-11-11 | $19.82 | $19.97 | $19.76 | $19.94 | $12.33 | 148,480 |
2016-11-10 | $20.12 | $20.12 | $19.78 | $19.94 | $12.33 | 998,178 |
2016-11-09 | $19.90 | $20.20 | $19.89 | $20.13 | $12.45 | 255,776 |
2016-11-08 | $20.06 | $20.20 | $19.97 | $20.14 | $12.46 | 215,837 |
2016-11-07 | $20.05 | $20.10 | $20.00 | $20.09 | $12.42 | 229,792 |
2016-11-04 | $19.80 | $19.86 | $19.74 | $19.77 | $12.23 | 248,200 |
2016-11-03 | $19.91 | $19.97 | $19.81 | $19.85 | $12.28 | 459,312 |
2016-11-02 | $20.04 | $20.08 | $19.87 | $19.88 | $12.30 | 212,313 |
2016-11-01 | $20.43 | $20.43 | $20.01 | $20.09 | $12.42 | 246,523 |
2016-10-31 | $20.45 | $20.48 | $20.35 | $20.44 | $12.57 | 113,095 |
2016-10-28 | $20.45 | $20.51 | $20.31 | $20.35 | $12.51 | 306,462 |
2016-10-27 | $20.76 | $20.76 | $20.45 | $20.45 | $12.57 | 166,345 |
2016-10-26 | $20.79 | $20.82 | $20.67 | $20.71 | $12.73 | 179,054 |
2016-10-25 | $20.90 | $20.93 | $20.84 | $20.86 | $12.82 | 134,747 |
2016-10-24 | $20.90 | $20.93 | $20.77 | $20.86 | $12.82 | 73,403 |
2016-10-21 | $20.75 | $20.85 | $20.73 | $20.84 | $12.81 | 65,678 |
2016-10-20 | $20.92 | $20.92 | $20.76 | $20.86 | $12.82 | 100,775 |
2016-10-19 | $20.87 | $20.98 | $20.82 | $20.93 | $12.87 | 191,419 |
2016-10-18 | $20.78 | $20.88 | $20.73 | $20.82 | $12.80 | 62,036 |
2016-10-17 | $20.64 | $20.68 | $20.56 | $20.57 | $12.65 | 100,814 |
2016-10-14 | $20.80 | $20.83 | $20.65 | $20.66 | $12.70 | 136,153 |
2016-10-13 | $20.48 | $20.70 | $20.46 | $20.64 | $12.69 | 95,525 |
2016-10-12 | $20.56 | $20.67 | $20.50 | $20.61 | $12.67 | 90,099 |
2016-10-11 | $20.70 | $20.70 | $20.46 | $20.53 | $12.62 | 208,811 |
2016-10-10 | $20.70 | $20.87 | $20.70 | $20.79 | $12.78 | 63,061 |
2016-10-07 | $20.73 | $20.79 | $20.50 | $20.63 | $12.68 | 193,477 |
2016-10-06 | $20.78 | $20.79 | $20.63 | $20.73 | $12.75 | 126,215 |
2016-10-05 | $20.98 | $21.02 | $20.85 | $20.86 | $12.82 | 231,495 |
2016-10-04 | $21.28 | $21.28 | $20.87 | $20.95 | $12.88 | 215,928 |
2016-10-03 | $21.36 | $21.36 | $21.20 | $21.28 | $13.08 | 116,625 |
2016-09-30 | $21.46 | $21.55 | $21.40 | $21.47 | $13.12 | 148,597 |
2016-09-29 | $21.59 | $21.64 | $21.34 | $21.41 | $13.09 | 168,848 |
2016-09-28 | $21.49 | $21.64 | $21.34 | $21.62 | $13.22 | 143,658 |
2016-09-27 | $21.37 | $21.47 | $21.32 | $21.40 | $13.08 | 127,703 |
2016-09-26 | $21.42 | $21.54 | $21.42 | $21.43 | $13.10 | 104,524 |
2016-09-23 | $21.53 | $21.59 | $21.49 | $21.51 | $13.15 | 126,192 |
2016-09-22 | $21.54 | $21.65 | $21.54 | $21.64 | $13.23 | 156,114 |
2016-09-21 | $21.18 | $21.40 | $21.06 | $21.37 | $13.06 | 90,697 |
2016-09-20 | $21.18 | $21.19 | $21.08 | $21.08 | $12.89 | 75,044 |
2016-09-19 | $20.95 | $21.16 | $20.95 | $21.08 | $12.89 | 137,620 |
2016-09-16 | $20.82 | $20.89 | $20.76 | $20.86 | $12.75 | 102,521 |
2016-09-15 | $20.78 | $20.98 | $20.76 | $20.93 | $12.79 | 126,851 |
2016-09-14 | $20.80 | $20.94 | $20.76 | $20.80 | $12.72 | 144,996 |
2016-09-13 | $21.04 | $21.04 | $20.65 | $20.74 | $12.68 | 302,536 |
2016-09-12 | $20.94 | $21.31 | $20.90 | $21.25 | $12.99 | 339,636 |
2016-09-09 | $21.66 | $21.66 | $21.12 | $21.12 | $12.91 | 300,605 |
2016-09-08 | $21.85 | $21.90 | $21.79 | $21.86 | $13.36 | 126,121 |
2016-09-07 | $21.77 | $21.86 | $21.75 | $21.86 | $13.36 | 108,640 |
2016-09-06 | $21.61 | $21.75 | $21.57 | $21.74 | $13.29 | 314,507 |
2016-09-02 | $21.46 | $21.59 | $21.40 | $21.56 | $13.18 | 99,383 |
2016-09-01 | $21.39 | $21.39 | $21.21 | $21.34 | $13.05 | 145,605 |
2016-08-31 | $21.46 | $21.51 | $21.36 | $21.47 | $13.05 | 148,036 |
2016-08-30 | $21.55 | $21.57 | $21.47 | $21.52 | $13.08 | 143,348 |
2016-08-29 | $21.45 | $21.56 | $21.44 | $21.54 | $13.09 | 134,608 |
2016-08-26 | $21.71 | $21.84 | $21.37 | $21.45 | $13.04 | 257,236 |
2016-08-25 | $21.62 | $21.72 | $21.61 | $21.65 | $13.16 | 145,297 |
2016-08-24 | $21.74 | $21.77 | $21.60 | $21.62 | $13.14 | 204,024 |
2016-08-23 | $21.76 | $21.83 | $21.74 | $21.76 | $13.23 | 139,260 |
2016-08-22 | $21.57 | $21.63 | $21.51 | $21.63 | $13.15 | 140,363 |
2016-08-19 | $21.51 | $21.62 | $21.49 | $21.62 | $13.14 | 146,240 |
2016-08-18 | $21.60 | $21.77 | $21.57 | $21.66 | $13.17 | 235,389 |
2016-08-17 | $21.65 | $21.66 | $21.46 | $21.62 | $13.14 | 197,141 |
2016-08-16 | $21.79 | $21.79 | $21.68 | $21.69 | $13.19 | 275,981 |
2016-08-15 | $21.74 | $21.87 | $21.74 | $21.80 | $13.25 | 167,597 |
2016-08-12 | $21.69 | $21.82 | $21.65 | $21.67 | $13.17 | 124,106 |
2016-08-11 | $21.75 | $21.75 | $21.65 | $21.73 | $13.21 | 194,921 |
2016-08-10 | $21.78 | $21.83 | $21.68 | $21.71 | $13.20 | 153,252 |
2016-08-09 | $21.63 | $21.73 | $21.62 | $21.70 | $13.19 | 198,706 |
2016-08-08 | $21.53 | $21.64 | $21.53 | $21.60 | $13.13 | 124,305 |
2016-08-05 | $21.42 | $21.55 | $21.36 | $21.52 | $13.08 | 128,233 |
2016-08-04 | $21.35 | $21.41 | $21.26 | $21.38 | $13.00 | 102,997 |
2016-08-03 | $21.19 | $21.29 | $21.03 | $21.29 | $12.94 | 120,688 |
2016-08-02 | $21.38 | $21.43 | $21.21 | $21.25 | $12.92 | 280,417 |
2016-08-01 | $21.52 | $21.53 | $21.38 | $21.41 | $13.01 | 224,713 |
2016-07-29 | $21.45 | $21.67 | $21.45 | $21.65 | $13.09 | 370,269 |
2016-07-28 | $21.28 | $21.40 | $21.25 | $21.39 | $12.93 | 67,686 |
2016-07-27 | $21.37 | $21.38 | $21.13 | $21.29 | $12.87 | 441,286 |
2016-07-26 | $21.35 | $21.43 | $21.29 | $21.33 | $12.89 | 168,239 |
2016-07-25 | $21.33 | $21.38 | $21.26 | $21.30 | $12.88 | 114,835 |
2016-07-22 | $21.37 | $21.39 | $21.31 | $21.36 | $12.91 | 134,829 |
2016-07-21 | $21.38 | $21.46 | $21.32 | $21.34 | $12.90 | 105,850 |
2016-07-20 | $21.37 | $21.38 | $21.21 | $21.36 | $12.91 | 101,272 |
2016-07-19 | $21.31 | $21.31 | $21.21 | $21.26 | $12.85 | 97,607 |
2016-07-18 | $21.21 | $21.37 | $21.17 | $21.35 | $12.91 | 72,617 |
2016-07-15 | $21.21 | $21.25 | $21.11 | $21.22 | $12.83 | 186,291 |
2016-07-14 | $21.36 | $21.36 | $21.23 | $21.26 | $12.85 | 157,269 |
2016-07-13 | $21.20 | $21.25 | $21.10 | $21.18 | $12.80 | 187,205 |
2016-07-12 | $21.18 | $21.29 | $21.13 | $21.19 | $12.81 | 271,176 |
2016-07-11 | $20.80 | $21.00 | $20.80 | $20.95 | $12.66 | 175,992 |
2016-07-08 | $20.65 | $20.79 | $20.61 | $20.76 | $12.55 | 171,364 |
2016-07-07 | $20.60 | $20.65 | $20.37 | $20.43 | $12.35 | 112,003 |
2016-07-06 | $20.36 | $20.55 | $20.26 | $20.55 | $12.42 | 169,118 |
2016-07-05 | $20.59 | $20.65 | $20.40 | $20.45 | $12.36 | 174,608 |
2016-07-01 | $20.74 | $20.83 | $20.73 | $20.80 | $12.57 | 189,712 |
2016-06-30 | $20.64 | $20.82 | $20.51 | $20.81 | $12.51 | 213,478 |
2016-06-29 | $20.50 | $20.64 | $20.45 | $20.60 | $12.38 | 319,090 |
2016-06-28 | $20.15 | $20.30 | $20.11 | $20.27 | $12.18 | 1,809,086 |
2016-06-27 | $20.14 | $20.14 | $19.68 | $19.78 | $11.89 | 341,843 |
2016-06-24 | $20.12 | $20.54 | $20.04 | $20.26 | $12.18 | 550,435 |
2016-06-23 | $21.02 | $21.12 | $20.95 | $21.11 | $12.69 | 266,013 |
2016-06-22 | $20.95 | $20.95 | $20.77 | $20.79 | $12.49 | 142,687 |
2016-06-21 | $20.89 | $20.96 | $20.80 | $20.88 | $12.55 | 64,144 |
2016-06-20 | $20.91 | $20.97 | $20.84 | $20.85 | $12.53 | 127,223 |
2016-06-17 | $20.52 | $20.64 | $20.52 | $20.59 | $12.37 | 110,242 |
2016-06-16 | $20.29 | $20.46 | $20.08 | $20.46 | $12.30 | 457,684 |
2016-06-15 | $20.40 | $20.54 | $20.34 | $20.42 | $12.27 | 1,450,903 |
2016-06-14 | $20.45 | $20.45 | $20.20 | $20.30 | $12.20 | 207,115 |
2016-06-13 | $20.63 | $20.69 | $20.45 | $20.47 | $12.30 | 293,803 |
2016-06-10 | $20.93 | $20.94 | $20.69 | $20.73 | $12.46 | 216,022 |
2016-06-09 | $21.04 | $21.11 | $20.98 | $21.08 | $12.67 | 97,752 |
2016-06-08 | $21.07 | $21.16 | $21.06 | $21.15 | $12.71 | 102,034 |
2016-06-07 | $20.98 | $21.09 | $20.97 | $21.02 | $12.63 | 170,334 |
2016-06-06 | $20.84 | $20.95 | $20.84 | $20.89 | $12.55 | 111,085 |
2016-06-03 | $20.69 | $20.81 | $20.66 | $20.80 | $12.50 | 167,757 |
2016-06-02 | $20.45 | $20.60 | $20.45 | $20.59 | $12.37 | 132,379 |
2016-06-01 | $20.46 | $20.55 | $20.36 | $20.55 | $12.35 | 94,959 |
2016-05-31 | $20.64 | $20.71 | $20.54 | $20.62 | $12.32 | 387,639 |
2016-05-27 | $20.62 | $20.64 | $20.56 | $20.62 | $12.32 | 264,404 |
2016-05-26 | $20.55 | $20.64 | $20.54 | $20.58 | $12.30 | 83,729 |
2016-05-25 | $20.50 | $20.56 | $20.37 | $20.55 | $12.28 | 167,976 |
2016-05-24 | $20.24 | $20.38 | $20.23 | $20.36 | $12.17 | 125,911 |
2016-05-23 | $20.25 | $20.28 | $20.17 | $20.22 | $12.08 | 105,221 |
2016-05-20 | $20.21 | $20.31 | $20.20 | $20.31 | $12.14 | 95,673 |
2016-05-19 | $20.14 | $20.14 | $19.95 | $20.12 | $12.02 | 193,588 |
2016-05-18 | $20.46 | $20.52 | $20.13 | $20.22 | $12.08 | 129,964 |
2016-05-17 | $20.66 | $20.75 | $20.47 | $20.52 | $12.26 | 359,371 |
2016-05-16 | $20.53 | $20.68 | $20.50 | $20.66 | $12.34 | 107,596 |
2016-05-13 | $20.57 | $20.59 | $20.43 | $20.45 | $12.22 | 140,561 |
2016-05-12 | $20.84 | $20.84 | $20.53 | $20.64 | $12.33 | 93,951 |
2016-05-11 | $20.70 | $20.76 | $20.61 | $20.66 | $12.34 | 112,510 |
2016-05-10 | $20.68 | $20.74 | $20.60 | $20.73 | $12.39 | 111,159 |
2016-05-09 | $20.53 | $20.58 | $20.37 | $20.53 | $12.27 | 128,104 |
2016-05-06 | $20.22 | $20.48 | $20.22 | $20.48 | $12.24 | 70,556 |
2016-05-05 | $20.42 | $20.47 | $20.28 | $20.37 | $12.17 | 84,909 |
2016-05-04 | $20.17 | $20.34 | $20.17 | $20.32 | $12.14 | 90,084 |
2016-05-03 | $20.51 | $20.52 | $20.27 | $20.37 | $12.17 | 115,757 |
2016-05-02 | $20.73 | $20.73 | $20.53 | $20.64 | $12.33 | 94,349 |
2016-04-29 | $20.71 | $20.78 | $20.55 | $20.72 | $12.31 | 93,058 |
2016-04-28 | $20.78 | $20.89 | $20.67 | $20.70 | $12.30 | 270,580 |
2016-04-27 | $20.76 | $20.83 | $20.66 | $20.80 | $12.36 | 78,676 |
2016-04-26 | $20.72 | $20.80 | $20.69 | $20.80 | $12.36 | 56,889 |
2016-04-25 | $20.65 | $20.65 | $20.55 | $20.60 | $12.24 | 108,979 |
2016-04-22 | $20.64 | $20.73 | $20.61 | $20.70 | $12.30 | 126,389 |
2016-04-21 | $20.86 | $20.86 | $20.56 | $20.60 | $12.24 | 114,044 |
2016-04-20 | $20.83 | $20.92 | $20.75 | $20.81 | $12.36 | 121,750 |
2016-04-19 | $20.70 | $20.82 | $20.65 | $20.81 | $12.36 | 141,496 |
2016-04-18 | $20.41 | $20.61 | $20.35 | $20.54 | $12.20 | 110,783 |
2016-04-15 | $20.41 | $20.53 | $20.40 | $20.46 | $12.15 | 247,672 |
2016-04-14 | $20.43 | $20.48 | $20.37 | $20.40 | $12.12 | 81,515 |
2016-04-13 | $20.35 | $20.42 | $20.27 | $20.39 | $12.11 | 155,621 |
2016-04-12 | $20.04 | $20.30 | $19.98 | $20.24 | $12.02 | 211,017 |
2016-04-11 | $19.84 | $20.05 | $19.84 | $19.92 | $11.83 | 138,812 |
2016-04-08 | $19.69 | $19.84 | $19.69 | $19.73 | $11.72 | 81,746 |
2016-04-07 | $19.59 | $19.62 | $19.43 | $19.51 | $11.59 | 98,248 |
2016-04-06 | $19.54 | $19.71 | $19.48 | $19.69 | $11.70 | 80,442 |
2016-04-05 | $19.56 | $19.56 | $19.38 | $19.51 | $11.59 | 689,215 |
2016-04-04 | $19.92 | $19.92 | $19.69 | $19.70 | $11.70 | 83,796 |
2016-04-01 | $19.85 | $19.93 | $19.70 | $19.92 | $11.83 | 152,700 |
2016-03-31 | $20.17 | $20.23 | $20.16 | $20.19 | $11.92 | 90,835 |
2016-03-30 | $20.18 | $20.33 | $20.14 | $20.17 | $11.91 | 140,452 |
2016-03-29 | $19.72 | $20.09 | $19.58 | $20.07 | $11.85 | 113,159 |
2016-03-28 | $19.82 | $19.82 | $19.65 | $19.74 | $11.66 | 77,112 |
2016-03-24 | $19.56 | $19.70 | $19.47 | $19.69 | $11.63 | 97,882 |
2016-03-23 | $20.05 | $20.05 | $19.70 | $19.71 | $11.64 | 160,868 |
2016-03-22 | $20.01 | $20.20 | $20.00 | $20.16 | $11.90 | 65,673 |
2016-03-21 | $20.10 | $20.23 | $20.08 | $20.13 | $11.89 | 125,679 |
2016-03-18 | $20.26 | $20.33 | $20.16 | $20.17 | $11.91 | 105,663 |
2016-03-17 | $19.88 | $20.30 | $19.88 | $20.23 | $11.94 | 108,664 |
2016-03-16 | $19.38 | $19.82 | $19.38 | $19.82 | $11.70 | 84,253 |
2016-03-15 | $19.52 | $19.52 | $19.32 | $19.40 | $11.45 | 144,467 |
2016-03-14 | $19.79 | $19.79 | $19.63 | $19.72 | $11.64 | 142,843 |
2016-03-11 | $19.62 | $19.86 | $19.62 | $19.86 | $11.73 | 157,945 |
2016-03-10 | $19.44 | $19.56 | $19.15 | $19.34 | $11.42 | 170,904 |
2016-03-09 | $19.38 | $19.49 | $19.35 | $19.42 | $11.47 | 141,832 |
2016-03-08 | $19.58 | $19.58 | $19.23 | $19.26 | $11.37 | 157,872 |
2016-03-07 | $19.39 | $19.68 | $19.37 | $19.62 | $11.58 | 175,485 |
2016-03-04 | $19.34 | $19.60 | $19.30 | $19.46 | $11.49 | 211,868 |
2016-03-03 | $18.92 | $19.22 | $18.86 | $19.22 | $11.35 | 166,756 |
2016-03-02 | $18.55 | $18.83 | $18.54 | $18.83 | $11.12 | 151,667 |
2016-03-01 | $18.45 | $18.65 | $18.39 | $18.62 | $10.99 | 470,583 |
2016-02-29 | $18.34 | $18.58 | $18.34 | $18.44 | $10.82 | 182,847 |
2016-02-26 | $18.42 | $18.50 | $18.30 | $18.32 | $10.75 | 344,848 |
2016-02-25 | $18.27 | $18.40 | $18.20 | $18.39 | $10.79 | 161,821 |
2016-02-24 | $17.99 | $18.22 | $17.82 | $18.20 | $10.68 | 130,538 |
2016-02-23 | $18.28 | $18.40 | $18.22 | $18.23 | $10.69 | 230,459 |
2016-02-22 | $18.29 | $18.46 | $18.29 | $18.43 | $10.81 | 208,298 |
2016-02-19 | $18.08 | $18.18 | $18.02 | $18.15 | $10.65 | 136,496 |
2016-02-18 | $18.26 | $18.28 | $18.13 | $18.15 | $10.65 | 141,228 |
2016-02-17 | $17.92 | $18.20 | $17.92 | $18.19 | $10.67 | 178,005 |
2016-02-16 | $17.71 | $17.85 | $17.61 | $17.83 | $10.46 | 188,129 |
2016-02-12 | $17.39 | $17.53 | $17.30 | $17.51 | $10.27 | 155,024 |
2016-02-11 | $17.33 | $17.33 | $17.11 | $17.26 | $10.13 | 303,345 |
2016-02-10 | $17.63 | $17.64 | $17.45 | $17.46 | $10.24 | 162,199 |
2016-02-09 | $17.54 | $17.63 | $17.37 | $17.50 | $10.27 | 204,586 |
2016-02-08 | $17.97 | $17.97 | $17.65 | $17.82 | $10.45 | 242,597 |
2016-02-05 | $18.33 | $18.33 | $18.06 | $18.10 | $10.62 | 81,691 |
2016-02-04 | $18.28 | $18.49 | $18.28 | $18.35 | $10.77 | 152,805 |
2016-02-03 | $18.18 | $18.35 | $17.92 | $18.31 | $10.74 | 148,384 |
2016-02-02 | $18.22 | $18.26 | $17.98 | $18.03 | $10.58 | 129,101 |
2016-02-01 | $18.33 | $18.49 | $18.25 | $18.41 | $10.80 | 141,990 |
2016-01-29 | $18.26 | $18.51 | $18.25 | $18.50 | $10.78 | 225,063 |
2016-01-28 | $18.17 | $18.29 | $18.05 | $18.18 | $10.60 | 184,637 |
2016-01-27 | $18.09 | $18.25 | $17.90 | $17.97 | $10.47 | 175,025 |
2016-01-26 | $17.89 | $18.12 | $17.82 | $18.10 | $10.55 | 1,146,181 |
2016-01-25 | $18.01 | $18.05 | $17.76 | $17.77 | $10.36 | 127,783 |
2016-01-22 | $17.97 | $18.10 | $17.90 | $18.08 | $10.54 | 327,737 |
2016-01-21 | $17.47 | $17.78 | $17.36 | $17.59 | $10.25 | 212,202 |
2016-01-20 | $17.52 | $17.62 | $17.01 | $17.47 | $10.18 | 643,850 |
2016-01-19 | $17.96 | $18.00 | $17.66 | $17.74 | $10.34 | 238,508 |
2016-01-15 | $17.79 | $17.84 | $17.52 | $17.71 | $10.32 | 343,798 |
2016-01-14 | $18.25 | $18.47 | $18.06 | $18.34 | $10.69 | 320,869 |
2016-01-13 | $18.65 | $18.69 | $18.14 | $18.22 | $10.62 | 392,248 |
2016-01-12 | $18.79 | $18.79 | $18.44 | $18.60 | $10.84 | 178,776 |
2016-01-11 | $18.74 | $18.76 | $18.52 | $18.65 | $10.87 | 193,374 |
2016-01-08 | $18.95 | $18.95 | $18.59 | $18.63 | $10.86 | 229,682 |
2016-01-07 | $18.90 | $19.03 | $18.79 | $18.80 | $10.96 | 412,920 |
2016-01-06 | $19.25 | $19.34 | $19.20 | $19.26 | $11.23 | 228,614 |
2016-01-05 | $19.44 | $19.56 | $19.34 | $19.54 | $11.39 | 164,077 |
2016-01-04 | $19.44 | $19.63 | $19.26 | $19.47 | $11.35 | 121,336 |
2015-12-31 | $19.72 | $19.85 | $19.70 | $19.72 | $11.49 | 245,121 |
2015-12-30 | $19.90 | $19.94 | $19.80 | $19.80 | $11.54 | 326,717 |
2015-12-29 | $19.93 | $19.99 | $19.89 | $19.95 | $11.63 | 394,339 |
2015-12-28 | $19.94 | $19.94 | $19.80 | $19.85 | $11.50 | 353,644 |
2015-12-24 | $19.88 | $19.98 | $19.88 | $19.96 | $11.56 | 144,769 |
2015-12-23 | $19.78 | $19.90 | $19.77 | $19.89 | $11.52 | 233,590 |
2015-12-22 | $19.51 | $19.71 | $19.49 | $19.67 | $11.40 | 689,735 |
2015-12-21 | $19.52 | $19.61 | $19.40 | $19.49 | $11.29 | 431,647 |
2015-12-18 | $19.47 | $19.55 | $19.39 | $19.39 | $11.23 | 352,862 |
2015-12-17 | $19.55 | $19.61 | $19.43 | $19.44 | $11.26 | 215,701 |
2015-12-16 | $19.32 | $19.64 | $19.30 | $19.60 | $11.36 | 130,751 |
2015-12-15 | $19.10 | $19.25 | $19.10 | $19.21 | $11.13 | 302,424 |
2015-12-14 | $19.15 | $19.20 | $18.87 | $19.00 | $11.01 | 381,378 |
2015-12-11 | $19.39 | $19.40 | $19.08 | $19.11 | $11.07 | 308,820 |
2015-12-10 | $19.64 | $19.71 | $19.54 | $19.54 | $11.32 | 195,938 |
2015-12-09 | $19.64 | $19.84 | $19.53 | $19.62 | $11.37 | 261,813 |
2015-12-08 | $19.64 | $19.69 | $19.55 | $19.64 | $11.38 | 426,307 |
2015-12-07 | $19.97 | $20.01 | $19.82 | $19.86 | $11.51 | 503,976 |
2015-12-04 | $20.00 | $20.13 | $19.98 | $20.07 | $11.63 | 131,231 |
2015-12-03 | $20.21 | $20.21 | $19.98 | $20.01 | $11.59 | 192,239 |
2015-12-02 | $20.27 | $20.28 | $20.04 | $20.06 | $11.62 | 224,572 |
2015-12-01 | $20.27 | $20.35 | $20.27 | $20.35 | $11.79 | 144,043 |
2015-11-30 | $20.39 | $20.39 | $20.26 | $20.28 | $11.68 | 133,172 |
2015-11-27 | $20.26 | $20.33 | $20.25 | $20.33 | $11.71 | 91,026 |
2015-11-25 | $20.29 | $20.31 | $20.20 | $20.27 | $11.67 | 232,890 |
2015-11-24 | $20.16 | $20.37 | $20.16 | $20.34 | $11.71 | 307,979 |
2015-11-23 | $20.37 | $20.41 | $20.27 | $20.31 | $11.70 | 156,665 |
2015-11-20 | $20.50 | $20.50 | $20.36 | $20.38 | $11.74 | 171,834 |
2015-11-19 | $20.30 | $20.42 | $20.30 | $20.36 | $11.73 | 211,813 |
2015-11-18 | $20.04 | $20.20 | $20.04 | $20.20 | $11.63 | 310,861 |
2015-11-17 | $20.08 | $20.12 | $19.94 | $19.97 | $11.50 | 211,167 |
2015-11-16 | $19.73 | $20.00 | $19.73 | $19.99 | $11.51 | 317,844 |
2015-11-13 | $19.86 | $19.87 | $19.70 | $19.72 | $11.36 | 158,972 |
2015-11-12 | $20.01 | $20.04 | $19.87 | $19.87 | $11.44 | 205,642 |
2015-11-11 | $20.16 | $20.21 | $20.07 | $20.08 | $11.56 | 101,993 |
2015-11-10 | $19.92 | $20.05 | $19.92 | $20.04 | $11.54 | 153,304 |
2015-11-09 | $20.15 | $20.19 | $19.96 | $19.99 | $11.51 | 214,908 |
2015-11-06 | $20.35 | $20.35 | $20.18 | $20.32 | $11.70 | 188,470 |
2015-11-05 | $20.57 | $20.57 | $20.41 | $20.52 | $11.82 | 113,605 |
2015-11-04 | $20.70 | $20.74 | $20.49 | $20.54 | $11.83 | 170,243 |
2015-11-03 | $20.59 | $20.80 | $20.56 | $20.74 | $11.94 | 286,548 |
2015-11-02 | $20.58 | $20.70 | $20.50 | $20.67 | $11.90 | 359,628 |
2015-10-30 | $20.60 | $20.69 | $20.55 | $20.61 | $11.80 | 147,245 |
2015-10-29 | $20.60 | $20.65 | $20.54 | $20.55 | $11.77 | 116,174 |
2015-10-28 | $20.67 | $20.85 | $20.50 | $20.70 | $11.85 | 147,016 |
2015-10-27 | $20.86 | $20.93 | $20.61 | $20.64 | $11.82 | 150,580 |
2015-10-26 | $21.02 | $21.05 | $20.90 | $20.95 | $11.99 | 117,839 |
2015-10-23 | $21.09 | $21.11 | $21.00 | $21.06 | $12.06 | 127,993 |
2015-10-22 | $20.88 | $21.01 | $20.88 | $20.92 | $11.98 | 593,832 |
2015-10-21 | $20.93 | $20.93 | $20.75 | $20.75 | $11.88 | 111,355 |
2015-10-20 | $20.84 | $20.96 | $20.82 | $20.90 | $11.97 | 146,616 |
2015-10-19 | $20.87 | $20.90 | $20.80 | $20.84 | $11.93 | 113,188 |
2015-10-16 | $20.93 | $20.98 | $20.89 | $20.94 | $11.99 | 114,881 |
2015-10-15 | $20.75 | $20.93 | $20.66 | $20.90 | $11.97 | 116,172 |
2015-10-14 | $20.68 | $20.75 | $20.63 | $20.69 | $11.85 | 151,985 |
2015-10-13 | $20.63 | $20.79 | $20.52 | $20.54 | $11.76 | 146,290 |
2015-10-12 | $20.88 | $20.91 | $20.83 | $20.84 | $11.93 | 83,773 |
2015-10-09 | $20.97 | $21.00 | $20.85 | $20.88 | $11.96 | 86,832 |
2015-10-08 | $20.65 | $20.90 | $20.62 | $20.90 | $11.96 | 236,190 |
2015-10-07 | $20.59 | $20.75 | $20.56 | $20.75 | $11.88 | 188,287 |
2015-10-06 | $20.29 | $20.47 | $20.29 | $20.41 | $11.69 | 100,687 |
2015-10-05 | $20.09 | $20.34 | $20.09 | $20.33 | $11.64 | 135,840 |
2015-10-02 | $19.52 | $19.90 | $19.42 | $19.89 | $11.39 | 166,102 |
2015-10-01 | $19.64 | $19.73 | $19.42 | $19.64 | $11.25 | 1,407,140 |
2015-09-30 | $19.64 | $19.68 | $19.49 | $19.65 | $11.18 | 211,688 |
2015-09-29 | $19.48 | $19.56 | $19.37 | $19.41 | $11.05 | 202,862 |
2015-09-28 | $19.90 | $19.90 | $19.48 | $19.51 | $11.10 | 294,801 |
2015-09-25 | $20.13 | $20.13 | $19.93 | $20.00 | $11.38 | 127,693 |
2015-09-24 | $19.88 | $20.04 | $19.81 | $20.03 | $11.40 | 244,664 |
2015-09-23 | $20.05 | $20.13 | $19.96 | $19.98 | $11.37 | 251,327 |
2015-09-22 | $20.08 | $20.14 | $19.98 | $20.07 | $11.42 | 172,660 |
2015-09-21 | $20.40 | $20.49 | $20.35 | $20.42 | $11.62 | 150,395 |
2015-09-18 | $20.41 | $20.53 | $20.30 | $20.35 | $11.58 | 249,558 |
2015-09-17 | $20.42 | $20.85 | $20.38 | $20.60 | $11.72 | 206,206 |
2015-09-16 | $20.25 | $20.50 | $20.25 | $20.48 | $11.66 | 140,055 |
2015-09-15 | $20.08 | $20.22 | $20.07 | $20.21 | $11.50 | 114,555 |
2015-09-14 | $20.21 | $20.21 | $20.08 | $20.17 | $11.48 | 165,721 |
2015-09-11 | $20.07 | $20.22 | $20.03 | $20.22 | $11.51 | 149,195 |
2015-09-10 | $20.04 | $20.24 | $20.03 | $20.15 | $11.47 | 133,585 |
2015-09-09 | $20.42 | $20.45 | $20.06 | $20.06 | $11.42 | 199,371 |
2015-09-08 | $20.23 | $20.27 | $20.11 | $20.27 | $11.54 | 261,884 |
2015-09-04 | $19.77 | $19.81 | $19.59 | $19.68 | $11.20 | 357,199 |
2015-09-03 | $19.99 | $20.13 | $19.93 | $19.98 | $11.37 | 226,228 |
2015-09-02 | $20.09 | $20.09 | $19.82 | $20.00 | $11.38 | 402,907 |
Global X SuperDividend ETF (SDIV) News Headlines
Recent Global X SuperDividend ETF (SDIV) News
Similar Companies to Global X SuperDividend ETF (SDIV) 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 | -- | -- | -- |