Global X SuperDividend REIT ETF (SRET) Exchange: NASDAQ
Data as of Aug. 22, 2025
$20.84 ($0.29) 1.41%
Global X SuperDividend REIT ETF - Daily Information
Click for more stock information on Global X SuperDividend REIT ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $20.70 |
Previous Close | $20.84 |
High | $20.88 |
Low | $20.60 |
Adjusted Open | $20.70 |
Previous Adjusted Close | $20.84 |
Adjusted High | $20.88 |
Adjusted Low | $20.60 |
About Global X SuperDividend REIT ETF (SRET)
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. Moreover, at least 80% of the Fund's total assets are invested in securities of Real Estate Investment Trusts ("REITs"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they 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 REITs that rank among the highest yielding REITs globally, as determined by Solactive AG, the provider of the Underlying Index ("Index Provider"). The Index Provider screens the highest yielding REITs to exclude REITs that have historically exhibited the highest volatility, as determined by the Index Provider. As of December 31, 2019, the Underlying Index had 30 constituents, 4 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the equity real estate investment and mortgage real estate investment industries and had significant exposure to the financials and real estate sectors.
Invest in Global X SuperDividend REIT ETF (SRET)
Historical Stock Data for Global X SuperDividend REIT ETF (SRET)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-16 | $20.70 | $20.88 | $20.60 | $20.84 | $20.84 | 15,042 |
2025-05-15 | $20.40 | $20.67 | $20.40 | $20.55 | $20.55 | 17,976 |
2025-05-14 | $20.56 | $20.56 | $20.35 | $20.40 | $20.40 | 18,566 |
2025-05-13 | $20.60 | $20.65 | $20.43 | $20.56 | $20.56 | 19,219 |
2025-05-12 | $20.76 | $20.76 | $20.45 | $20.63 | $20.63 | 34,695 |
2025-05-09 | $20.50 | $20.56 | $20.40 | $20.56 | $20.56 | 12,466 |
2025-05-08 | $20.50 | $20.53 | $20.33 | $20.43 | $20.43 | 8,843 |
2025-05-07 | $20.32 | $20.60 | $20.31 | $20.38 | $20.38 | 11,492 |
2025-05-06 | $20.40 | $20.51 | $20.32 | $20.50 | $20.50 | 18,923 |
2025-05-05 | $20.59 | $20.63 | $20.40 | $20.41 | $20.41 | 15,086 |
2025-05-02 | $20.61 | $20.74 | $20.55 | $20.63 | $20.49 | 31,561 |
2025-05-01 | $20.62 | $20.73 | $20.35 | $20.58 | $20.44 | 21,539 |
2025-04-30 | $20.51 | $20.65 | $20.31 | $20.59 | $20.44 | 11,908 |
2025-04-29 | $20.52 | $20.69 | $20.35 | $20.61 | $20.47 | 17,161 |
2025-04-28 | $20.21 | $20.45 | $20.21 | $20.41 | $20.27 | 32,064 |
2025-04-25 | $20.29 | $20.29 | $20.01 | $20.27 | $20.13 | 12,526 |
2025-04-24 | $20.32 | $20.32 | $20.05 | $20.25 | $20.11 | 18,312 |
2025-04-23 | $20.29 | $20.52 | $20.11 | $20.28 | $20.28 | 20,499 |
2025-04-22 | $19.90 | $20.20 | $19.90 | $20.09 | $20.09 | 25,774 |
2025-04-21 | $19.88 | $19.90 | $19.55 | $19.77 | $19.77 | 16,778 |
2025-04-17 | $19.71 | $20.09 | $19.71 | $19.98 | $19.98 | 19,315 |
2025-04-16 | $19.77 | $19.90 | $19.57 | $19.75 | $19.75 | 31,909 |
2025-04-15 | $19.65 | $19.82 | $19.51 | $19.64 | $19.64 | 174,811 |
2025-04-14 | $19.39 | $19.58 | $19.32 | $19.56 | $19.56 | 17,429 |
2025-04-11 | $19.01 | $19.17 | $18.70 | $19.17 | $19.17 | 26,433 |
2025-04-10 | $19.39 | $19.39 | $18.58 | $18.89 | $18.89 | 39,614 |
2025-04-09 | $18.51 | $19.48 | $18.09 | $19.48 | $19.48 | 45,098 |
2025-04-08 | $19.50 | $19.50 | $18.51 | $18.66 | $18.66 | 50,060 |
2025-04-07 | $19.35 | $19.70 | $18.89 | $19.14 | $19.14 | 95,790 |
2025-04-04 | $20.40 | $20.40 | $19.79 | $19.88 | $19.88 | 74,781 |
2025-04-03 | $20.86 | $21.02 | $20.76 | $20.77 | $20.77 | 33,221 |
2025-04-02 | $21.19 | $21.19 | $21.01 | $21.14 | $20.99 | 21,140 |
2025-04-01 | $21.21 | $21.29 | $21.07 | $21.20 | $21.05 | 22,256 |
2025-03-31 | $20.95 | $21.21 | $20.95 | $21.20 | $21.05 | 28,067 |
2025-03-28 | $21.18 | $21.20 | $20.87 | $21.02 | $20.88 | 22,604 |
2025-03-27 | $21.10 | $21.29 | $21.10 | $21.18 | $21.03 | 33,910 |
2025-03-26 | $21.23 | $21.28 | $21.11 | $21.20 | $21.05 | 17,487 |
2025-03-25 | $21.36 | $21.36 | $21.14 | $21.14 | $20.99 | 19,347 |
2025-03-24 | $21.24 | $21.39 | $21.22 | $21.30 | $21.15 | 18,858 |
2025-03-21 | $21.26 | $21.30 | $21.07 | $21.20 | $21.20 | 16,892 |
2025-03-20 | $21.34 | $21.42 | $21.28 | $21.34 | $21.34 | 18,460 |
2025-03-19 | $21.41 | $21.45 | $21.28 | $21.32 | $21.32 | 28,508 |
2025-03-18 | $21.33 | $21.43 | $21.33 | $21.41 | $21.41 | 19,788 |
2025-03-17 | $21.25 | $21.49 | $21.25 | $21.47 | $21.47 | 34,482 |
2025-03-14 | $21.09 | $21.38 | $20.97 | $21.38 | $21.38 | 25,730 |
2025-03-13 | $21.07 | $21.27 | $20.99 | $21.03 | $21.03 | 24,405 |
2025-03-12 | $21.17 | $21.17 | $20.92 | $21.07 | $21.07 | 37,784 |
2025-03-11 | $21.25 | $21.34 | $20.82 | $20.90 | $20.90 | 48,706 |
2025-03-10 | $21.28 | $21.50 | $21.12 | $21.27 | $21.27 | 84,962 |
2025-03-07 | $21.05 | $21.37 | $21.05 | $21.26 | $21.26 | 28,807 |
2025-03-06 | $21.16 | $21.20 | $21.01 | $21.07 | $21.07 | 24,728 |
2025-03-05 | $21.03 | $21.28 | $21.03 | $21.25 | $21.25 | 20,593 |
2025-03-04 | $21.19 | $21.29 | $21.12 | $21.15 | $21.15 | 33,282 |
2025-03-03 | $21.37 | $21.43 | $21.23 | $21.28 | $21.28 | 43,557 |
2025-02-28 | $21.25 | $21.33 | $21.19 | $21.30 | $21.30 | 19,384 |
2025-02-27 | $21.24 | $21.29 | $21.15 | $21.18 | $21.18 | 14,830 |
2025-02-26 | $21.22 | $21.32 | $21.13 | $21.31 | $21.31 | 17,344 |
2025-02-25 | $21.03 | $21.26 | $21.03 | $21.26 | $21.26 | 22,862 |
2025-02-24 | $21.03 | $21.10 | $20.84 | $21.02 | $21.02 | 16,391 |
2025-02-21 | $21.09 | $21.09 | $20.82 | $20.89 | $20.89 | 25,103 |
2025-02-20 | $20.87 | $21.05 | $20.87 | $21.05 | $21.05 | 23,353 |
2025-02-19 | $20.86 | $20.94 | $20.80 | $20.91 | $20.91 | 30,764 |
2025-02-18 | $20.78 | $20.98 | $20.78 | $20.94 | $20.94 | 34,152 |
2025-02-14 | $20.83 | $20.97 | $20.80 | $20.86 | $20.86 | 41,219 |
2025-02-13 | $20.50 | $20.83 | $20.49 | $20.76 | $20.76 | 27,007 |
2025-02-12 | $20.43 | $20.56 | $20.36 | $20.54 | $20.54 | 49,643 |
2025-02-11 | $20.44 | $20.58 | $20.41 | $20.58 | $20.58 | 19,784 |
2025-02-10 | $20.57 | $20.57 | $20.41 | $20.45 | $20.45 | 24,192 |
2025-02-07 | $20.50 | $20.55 | $20.45 | $20.51 | $20.51 | 26,545 |
2025-02-06 | $20.60 | $20.60 | $20.48 | $20.51 | $20.51 | 28,831 |
2025-02-05 | $20.49 | $20.58 | $20.36 | $20.54 | $20.54 | 14,329 |
2025-02-04 | $20.38 | $20.50 | $20.20 | $20.50 | $20.35 | 25,654 |
2025-02-03 | $20.23 | $20.39 | $20.11 | $20.37 | $20.22 | 22,440 |
2025-01-31 | $20.36 | $20.64 | $20.36 | $20.45 | $20.30 | 13,202 |
2025-01-30 | $20.28 | $20.54 | $20.28 | $20.39 | $20.24 | 15,129 |
2025-01-29 | $20.50 | $20.51 | $20.10 | $20.29 | $20.14 | 26,358 |
2025-01-28 | $20.52 | $20.66 | $20.43 | $20.49 | $20.34 | 29,295 |
2025-01-27 | $20.30 | $20.61 | $20.30 | $20.61 | $20.46 | 32,907 |
2025-01-24 | $20.23 | $20.40 | $20.16 | $20.26 | $20.12 | 15,267 |
2025-01-23 | $20.10 | $20.24 | $20.00 | $20.24 | $20.10 | 22,600 |
2025-01-22 | $20.44 | $20.44 | $20.12 | $20.12 | $19.98 | 44,758 |
2025-01-21 | $20.41 | $20.58 | $20.41 | $20.58 | $20.43 | 49,753 |
2025-01-17 | $20.19 | $20.36 | $20.17 | $20.33 | $20.18 | 23,892 |
2025-01-16 | $19.94 | $20.22 | $19.94 | $20.16 | $20.02 | 26,076 |
2025-01-15 | $20.10 | $20.10 | $19.90 | $20.01 | $19.87 | 1,059,730 |
2025-01-14 | $19.56 | $19.76 | $19.54 | $19.74 | $19.60 | 13,131 |
2025-01-13 | $19.00 | $19.56 | $19.00 | $19.52 | $19.38 | 23,512 |
2025-01-10 | $19.73 | $19.80 | $19.43 | $19.48 | $19.34 | 55,751 |
2025-01-08 | $19.89 | $19.95 | $19.75 | $19.93 | $19.79 | 19,456 |
2025-01-07 | $20.10 | $20.25 | $19.94 | $20.03 | $19.89 | 39,696 |
2025-01-06 | $20.30 | $20.30 | $20.01 | $20.08 | $19.94 | 43,450 |
2025-01-03 | $19.90 | $20.30 | $19.90 | $20.30 | $20.15 | 18,830 |
2025-01-02 | $20.05 | $20.17 | $19.92 | $19.95 | $19.81 | 16,289 |
2024-12-31 | $19.74 | $20.04 | $19.74 | $20.01 | $19.87 | 19,046 |
2024-12-30 | $19.91 | $19.91 | $19.69 | $19.80 | $19.66 | 27,861 |
2024-12-27 | $20.13 | $20.23 | $20.03 | $20.07 | $19.77 | 33,383 |
2024-12-26 | $20.06 | $20.27 | $20.06 | $20.20 | $19.90 | 39,814 |
2024-12-24 | $20.14 | $20.31 | $20.00 | $20.31 | $20.01 | 24,315 |
2024-12-23 | $20.00 | $20.09 | $19.91 | $20.09 | $19.79 | 33,683 |
2024-12-20 | $19.87 | $20.25 | $19.82 | $20.12 | $20.12 | 45,279 |
2024-12-19 | $20.02 | $20.23 | $19.85 | $19.85 | $19.85 | 28,051 |
2024-12-18 | $20.71 | $20.73 | $19.93 | $19.99 | $19.99 | 76,191 |
2024-12-17 | $20.61 | $20.76 | $20.60 | $20.64 | $20.64 | 16,196 |
2024-12-16 | $20.67 | $20.83 | $20.67 | $20.73 | $20.73 | 36,324 |
2024-12-13 | $20.70 | $20.76 | $20.62 | $20.76 | $20.76 | 27,206 |
2024-12-12 | $20.72 | $20.85 | $20.63 | $20.73 | $20.73 | 26,180 |
2024-12-11 | $20.91 | $21.01 | $20.74 | $20.80 | $20.80 | 40,277 |
2024-12-10 | $21.02 | $21.07 | $20.84 | $21.01 | $21.01 | 20,312 |
2024-12-09 | $20.93 | $21.11 | $20.93 | $21.04 | $21.04 | 47,064 |
2024-12-06 | $20.93 | $21.09 | $20.00 | $20.90 | $20.90 | 33,896 |
2024-12-05 | $20.92 | $21.03 | $20.85 | $20.95 | $20.95 | 45,990 |
2024-12-04 | $21.00 | $21.00 | $20.90 | $20.91 | $20.91 | 41,313 |
2024-12-03 | $21.30 | $21.30 | $21.04 | $21.17 | $21.01 | 18,357 |
2024-12-02 | $21.35 | $21.47 | $21.16 | $21.28 | $21.12 | 29,108 |
2024-11-29 | $21.40 | $21.60 | $21.35 | $21.47 | $21.31 | 23,121 |
2024-11-27 | $21.30 | $21.49 | $21.30 | $21.44 | $21.28 | 20,751 |
2024-11-26 | $21.23 | $21.34 | $21.16 | $21.27 | $21.11 | 21,621 |
2024-11-25 | $21.19 | $21.39 | $21.19 | $21.38 | $21.22 | 37,971 |
2024-11-22 | $21.12 | $21.26 | $21.11 | $21.19 | $21.03 | 27,758 |
2024-11-21 | $21.03 | $21.10 | $20.96 | $21.10 | $20.94 | 17,270 |
2024-11-20 | $21.09 | $21.09 | $20.90 | $21.02 | $20.87 | 183,219 |
2024-11-19 | $20.98 | $21.09 | $20.90 | $21.09 | $20.93 | 14,801 |
2024-11-18 | $20.93 | $21.12 | $20.89 | $21.09 | $20.93 | 15,397 |
2024-11-15 | $20.95 | $21.05 | $20.89 | $20.95 | $20.80 | 14,381 |
2024-11-14 | $21.09 | $21.09 | $20.85 | $20.95 | $20.80 | 26,433 |
2024-11-13 | $21.26 | $21.27 | $21.01 | $21.05 | $20.90 | 23,610 |
2024-11-12 | $21.40 | $21.44 | $21.10 | $21.27 | $21.11 | 18,027 |
2024-11-11 | $21.49 | $21.57 | $21.38 | $21.39 | $21.23 | 29,723 |
2024-11-08 | $21.27 | $21.56 | $21.20 | $21.46 | $21.30 | 16,953 |
2024-11-07 | $21.07 | $21.35 | $21.07 | $21.29 | $21.13 | 24,727 |
2024-11-06 | $21.41 | $21.41 | $20.79 | $21.11 | $20.95 | 38,127 |
2024-11-05 | $21.23 | $21.32 | $21.08 | $21.30 | $21.14 | 186,572 |
2024-11-04 | $21.26 | $21.51 | $21.26 | $21.34 | $21.03 | 15,071 |
2024-11-01 | $21.54 | $21.61 | $21.17 | $21.22 | $20.91 | 20,254 |
2024-10-31 | $21.66 | $21.73 | $21.41 | $21.51 | $21.20 | 6,452 |
2024-10-30 | $21.45 | $21.85 | $21.45 | $21.83 | $21.51 | 13,489 |
2024-10-29 | $21.52 | $21.56 | $21.36 | $21.56 | $21.25 | 10,175 |
2024-10-28 | $21.66 | $21.66 | $21.49 | $21.56 | $21.25 | 24,899 |
2024-10-25 | $21.68 | $21.70 | $21.40 | $21.49 | $21.18 | 12,851 |
2024-10-24 | $21.60 | $21.70 | $21.60 | $21.69 | $21.37 | 13,389 |
2024-10-23 | $21.61 | $21.65 | $21.52 | $21.61 | $21.30 | 15,218 |
2024-10-22 | $21.66 | $21.67 | $21.51 | $21.67 | $21.36 | 31,426 |
2024-10-21 | $21.96 | $22.00 | $21.63 | $21.71 | $21.39 | 48,774 |
2024-10-18 | $22.01 | $22.11 | $21.87 | $22.11 | $21.79 | 23,679 |
2024-10-17 | $22.12 | $22.14 | $21.89 | $21.99 | $21.67 | 24,385 |
2024-10-16 | $22.00 | $22.22 | $22.00 | $22.20 | $21.88 | 15,758 |
2024-10-15 | $21.84 | $21.99 | $21.80 | $21.85 | $21.53 | 25,476 |
2024-10-14 | $21.67 | $21.83 | $21.55 | $21.83 | $21.51 | 19,494 |
2024-10-11 | $21.58 | $21.76 | $21.54 | $21.68 | $21.37 | 17,667 |
2024-10-10 | $21.70 | $21.71 | $21.51 | $21.62 | $21.31 | 46,913 |
2024-10-09 | $21.59 | $21.74 | $21.55 | $21.70 | $21.38 | 194,922 |
2024-10-08 | $21.73 | $21.74 | $21.56 | $21.65 | $21.34 | 14,358 |
2024-10-07 | $21.85 | $21.85 | $21.64 | $21.72 | $21.40 | 19,802 |
2024-10-04 | $21.97 | $21.97 | $21.74 | $21.81 | $21.49 | 40,138 |
2024-10-03 | $21.94 | $21.94 | $21.81 | $21.81 | $21.49 | 16,947 |
2024-10-02 | $22.25 | $22.33 | $22.10 | $22.19 | $21.71 | 18,028 |
2024-10-01 | $22.48 | $22.54 | $22.18 | $22.34 | $22.34 | 28,213 |
2024-09-30 | $22.46 | $22.58 | $22.42 | $22.48 | $22.48 | 24,999 |
2024-09-27 | $22.54 | $22.65 | $22.40 | $22.49 | $22.49 | 20,014 |
2024-09-26 | $22.54 | $22.55 | $22.45 | $22.46 | $22.46 | 25,506 |
2024-09-25 | $22.68 | $22.68 | $22.36 | $22.36 | $22.36 | 14,334 |
2024-09-24 | $22.62 | $22.73 | $22.58 | $22.66 | $22.66 | 15,099 |
2024-09-23 | $22.56 | $22.65 | $22.54 | $22.54 | $22.54 | 20,343 |
2024-09-20 | $22.71 | $22.71 | $22.54 | $22.55 | $22.55 | 32,264 |
2024-09-19 | $22.80 | $22.85 | $22.66 | $22.70 | $22.70 | 31,621 |
2024-09-18 | $22.68 | $22.88 | $22.58 | $22.70 | $22.70 | 30,373 |
2024-09-17 | $22.75 | $22.79 | $22.60 | $22.68 | $22.68 | 20,624 |
2024-09-16 | $22.61 | $22.75 | $22.49 | $22.67 | $22.67 | 16,622 |
2024-09-13 | $22.30 | $22.58 | $22.30 | $22.58 | $22.58 | 20,156 |
2024-09-12 | $22.19 | $22.25 | $22.11 | $22.25 | $22.25 | 22,309 |
2024-09-11 | $22.18 | $22.20 | $21.83 | $22.19 | $22.19 | 18,085 |
2024-09-10 | $22.09 | $22.20 | $22.02 | $22.19 | $22.19 | 12,700 |
2024-09-09 | $22.12 | $22.12 | $21.85 | $22.06 | $22.06 | 26,454 |
2024-09-06 | $22.17 | $22.17 | $21.87 | $22.00 | $22.00 | 25,913 |
2024-09-05 | $22.07 | $22.18 | $21.95 | $22.02 | $22.02 | 21,636 |
2024-09-04 | $22.07 | $22.18 | $22.00 | $22.04 | $21.89 | 18,752 |
2024-09-03 | $22.04 | $22.12 | $21.98 | $22.01 | $22.01 | 26,963 |
2024-08-30 | $22.05 | $22.18 | $22.00 | $22.14 | $22.14 | 13,659 |
2024-08-29 | $22.10 | $22.15 | $21.96 | $22.05 | $22.05 | 24,025 |
2024-08-28 | $22.02 | $22.14 | $21.97 | $22.03 | $22.03 | 12,171 |
2024-08-27 | $21.96 | $22.05 | $21.96 | $22.03 | $22.03 | 5,494 |
2024-08-26 | $21.78 | $22.09 | $21.78 | $21.96 | $21.96 | 26,696 |
2024-08-23 | $21.50 | $21.96 | $21.50 | $21.78 | $21.78 | 27,149 |
2024-08-22 | $21.47 | $21.48 | $21.38 | $21.47 | $21.47 | 6,896 |
2024-08-21 | $21.35 | $21.47 | $21.29 | $21.47 | $21.47 | 13,947 |
2024-08-20 | $21.40 | $21.41 | $21.25 | $21.35 | $21.35 | 11,385 |
2024-08-19 | $21.19 | $21.39 | $21.19 | $21.35 | $21.35 | 19,958 |
2024-08-16 | $21.14 | $21.20 | $21.11 | $21.17 | $21.17 | 16,456 |
2024-08-15 | $21.09 | $21.19 | $21.05 | $21.17 | $21.17 | 12,804 |
2024-08-14 | $21.00 | $21.17 | $20.96 | $21.07 | $21.07 | 15,461 |
2024-08-13 | $20.92 | $21.04 | $20.87 | $21.03 | $21.03 | 9,660 |
2024-08-12 | $21.03 | $21.03 | $20.70 | $20.78 | $20.78 | 22,918 |
2024-08-09 | $20.98 | $21.00 | $20.88 | $21.00 | $21.00 | 10,047 |
2024-08-08 | $20.80 | $20.96 | $20.76 | $20.89 | $20.89 | 18,218 |
2024-08-07 | $21.03 | $21.06 | $20.70 | $20.80 | $20.80 | 14,744 |
2024-08-06 | $20.50 | $20.93 | $20.33 | $20.80 | $20.80 | 24,443 |
2024-08-05 | $20.11 | $20.62 | $20.10 | $20.35 | $20.35 | 159,754 |
2024-08-02 | $20.90 | $21.15 | $20.90 | $21.02 | $20.87 | 26,170 |
2024-08-01 | $21.39 | $21.42 | $20.95 | $21.13 | $21.13 | 41,367 |
2024-07-31 | $21.37 | $21.55 | $21.20 | $21.20 | $21.20 | 28,720 |
2024-07-30 | $21.41 | $21.45 | $21.26 | $21.44 | $21.44 | 49,453 |
2024-07-29 | $21.49 | $21.50 | $21.33 | $21.36 | $21.36 | 13,518 |
2024-07-26 | $21.49 | $21.49 | $21.28 | $21.48 | $21.48 | 24,811 |
2024-07-25 | $21.31 | $21.49 | $21.22 | $21.25 | $21.25 | 23,756 |
2024-07-24 | $21.57 | $21.57 | $21.11 | $21.24 | $21.24 | 17,657 |
2024-07-23 | $21.43 | $21.63 | $21.41 | $21.58 | $21.58 | 19,252 |
2024-07-22 | $21.39 | $21.44 | $21.24 | $21.44 | $21.44 | 13,860 |
2024-07-19 | $21.37 | $21.43 | $21.21 | $21.31 | $21.31 | 22,271 |
2024-07-18 | $21.42 | $21.69 | $21.22 | $21.37 | $21.37 | 66,047 |
2024-07-17 | $21.43 | $21.66 | $21.27 | $21.55 | $21.55 | 22,453 |
2024-07-16 | $21.14 | $21.48 | $21.13 | $21.45 | $21.45 | 52,828 |
2024-07-15 | $21.00 | $21.23 | $20.98 | $21.14 | $21.14 | 30,662 |
2024-07-12 | $20.86 | $21.08 | $20.86 | $20.99 | $20.99 | 48,215 |
2024-07-11 | $20.37 | $20.80 | $20.27 | $20.79 | $20.79 | 174,230 |
2024-07-10 | $19.92 | $20.18 | $19.85 | $20.17 | $20.17 | 39,236 |
2024-07-09 | $19.92 | $19.97 | $19.83 | $19.97 | $19.97 | 50,020 |
2024-07-08 | $19.98 | $20.01 | $19.91 | $19.93 | $19.93 | 38,917 |
2024-07-05 | $19.83 | $19.94 | $19.78 | $19.90 | $19.90 | 35,487 |
2024-07-03 | $19.86 | $19.98 | $19.83 | $19.83 | $19.83 | 22,753 |
2024-07-02 | $19.77 | $19.98 | $19.77 | $19.94 | $19.80 | 23,916 |
2024-07-01 | $19.98 | $19.99 | $19.67 | $19.81 | $19.67 | 23,039 |
2024-06-28 | $19.80 | $19.94 | $19.80 | $19.94 | $19.80 | 16,841 |
2024-06-27 | $19.73 | $19.81 | $19.60 | $19.71 | $19.57 | 15,155 |
2024-06-26 | $19.79 | $19.79 | $19.67 | $19.75 | $19.61 | 17,830 |
2024-06-25 | $19.84 | $19.88 | $19.76 | $19.79 | $19.65 | 15,482 |
2024-06-24 | $19.62 | $19.97 | $19.62 | $19.91 | $19.77 | 82,293 |
2024-06-21 | $19.76 | $19.85 | $19.71 | $19.73 | $19.59 | 16,470 |
2024-06-20 | $19.72 | $19.85 | $19.72 | $19.83 | $19.69 | 47,274 |
2024-06-18 | $19.85 | $19.85 | $19.70 | $19.79 | $19.79 | 28,792 |
2024-06-17 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 19,916 |
2024-06-14 | $19.49 | $19.64 | $19.45 | $19.56 | $19.56 | 13,370 |
2024-06-13 | $19.61 | $19.68 | $19.49 | $19.66 | $19.66 | 55,761 |
2024-06-12 | $19.72 | $19.88 | $19.68 | $19.68 | $19.68 | 19,775 |
2024-06-11 | $19.47 | $19.50 | $19.36 | $19.44 | $19.44 | 24,252 |
2024-06-10 | $19.69 | $19.69 | $19.48 | $19.62 | $19.62 | 17,141 |
2024-06-07 | $19.75 | $19.75 | $19.58 | $19.68 | $19.68 | 25,252 |
2024-06-06 | $19.97 | $19.97 | $19.83 | $19.86 | $19.86 | 21,675 |
2024-06-05 | $19.93 | $19.97 | $19.86 | $19.97 | $19.97 | 22,618 |
2024-06-04 | $20.13 | $20.13 | $20.03 | $20.12 | $19.97 | 8,913 |
2024-06-03 | $20.01 | $20.14 | $20.00 | $20.08 | $19.94 | 15,990 |
2024-05-31 | $19.82 | $19.99 | $19.75 | $19.99 | $19.85 | 9,239 |
2024-05-30 | $19.68 | $19.81 | $19.64 | $19.76 | $19.76 | 33,547 |
2024-05-29 | $19.70 | $19.70 | $19.50 | $19.55 | $19.55 | 17,670 |
2024-05-28 | $19.94 | $19.99 | $19.61 | $19.77 | $19.77 | 31,233 |
2024-05-24 | $20.00 | $20.01 | $19.80 | $19.91 | $19.91 | 23,829 |
2024-05-23 | $20.19 | $20.19 | $19.81 | $19.85 | $19.85 | 37,480 |
2024-05-22 | $20.40 | $20.40 | $20.20 | $20.20 | $20.20 | 17,496 |
2024-05-21 | $20.45 | $20.45 | $20.33 | $20.42 | $20.42 | 22,217 |
2024-05-20 | $20.50 | $20.50 | $20.38 | $20.44 | $20.44 | 14,132 |
2024-05-17 | $20.45 | $20.50 | $20.38 | $20.50 | $20.50 | 31,359 |
2024-05-16 | $20.48 | $20.50 | $20.40 | $20.46 | $20.46 | 39,711 |
2024-05-15 | $20.57 | $20.57 | $20.40 | $20.41 | $20.41 | 36,713 |
2024-05-14 | $20.19 | $20.35 | $20.19 | $20.35 | $20.35 | 48,573 |
2024-05-13 | $20.14 | $20.20 | $20.02 | $20.08 | $20.08 | 18,371 |
2024-05-10 | $19.98 | $20.06 | $19.97 | $20.01 | $20.01 | 14,582 |
2024-05-09 | $19.79 | $20.00 | $19.79 | $19.96 | $19.96 | 23,105 |
2024-05-08 | $19.88 | $19.88 | $19.72 | $19.86 | $19.86 | 5,444 |
2024-05-07 | $19.78 | $20.01 | $19.78 | $19.86 | $19.86 | 13,849 |
2024-05-06 | $19.96 | $19.98 | $19.83 | $19.89 | $19.89 | 52,231 |
2024-05-03 | $19.81 | $19.90 | $19.71 | $19.76 | $19.76 | 56,261 |
2024-05-02 | $19.72 | $19.93 | $19.70 | $19.82 | $19.69 | 33,410 |
2024-05-01 | $19.48 | $19.81 | $19.48 | $19.57 | $19.44 | 36,213 |
2024-04-30 | $19.56 | $19.62 | $19.38 | $19.39 | $19.26 | 33,925 |
2024-04-29 | $19.66 | $19.82 | $19.66 | $19.78 | $19.65 | 168,157 |
2024-04-26 | $19.53 | $19.69 | $19.52 | $19.63 | $19.50 | 30,922 |
2024-04-25 | $19.49 | $19.56 | $19.38 | $19.56 | $19.43 | 10,809 |
2024-04-24 | $19.68 | $19.68 | $19.47 | $19.62 | $19.49 | 42,161 |
2024-04-23 | $19.33 | $19.72 | $19.33 | $19.63 | $19.50 | 64,536 |
2024-04-22 | $19.26 | $19.48 | $19.20 | $19.39 | $19.26 | 47,704 |
2024-04-19 | $18.99 | $19.30 | $18.99 | $19.26 | $19.13 | 248,462 |
2024-04-18 | $19.06 | $19.18 | $18.97 | $19.05 | $18.92 | 16,986 |
2024-04-17 | $19.14 | $19.14 | $18.96 | $19.06 | $18.93 | 13,508 |
2024-04-16 | $19.16 | $19.16 | $18.90 | $18.97 | $18.84 | 27,708 |
2024-04-15 | $19.36 | $19.46 | $19.05 | $19.15 | $19.02 | 90,168 |
2024-04-12 | $19.52 | $19.52 | $19.30 | $19.35 | $19.35 | 17,831 |
2024-04-11 | $19.61 | $19.68 | $19.40 | $19.63 | $19.63 | 25,915 |
2024-04-10 | $19.95 | $19.95 | $19.38 | $19.49 | $19.49 | 30,732 |
2024-04-09 | $20.11 | $20.22 | $20.09 | $20.22 | $20.22 | 31,878 |
2024-04-08 | $19.95 | $20.04 | $19.90 | $20.02 | $20.02 | 22,139 |
2024-04-05 | $19.80 | $19.95 | $19.75 | $19.94 | $19.94 | 13,953 |
2024-04-04 | $20.00 | $20.13 | $19.82 | $19.82 | $19.82 | 29,926 |
2024-04-03 | $19.81 | $19.90 | $19.77 | $19.85 | $19.85 | 24,060 |
2024-04-02 | $20.23 | $20.23 | $19.96 | $20.05 | $19.91 | 20,350 |
2024-04-01 | $20.32 | $20.32 | $20.20 | $20.29 | $20.15 | 40,396 |
2024-03-28 | $20.29 | $20.44 | $20.23 | $20.44 | $20.30 | 16,582 |
2024-03-27 | $20.02 | $20.24 | $20.02 | $20.24 | $20.10 | 23,281 |
2024-03-26 | $20.11 | $20.11 | $19.89 | $19.89 | $19.76 | 28,308 |
2024-03-25 | $20.00 | $20.16 | $20.00 | $20.11 | $19.97 | 33,565 |
2024-03-22 | $20.23 | $20.23 | $19.94 | $20.00 | $19.86 | 25,526 |
2024-03-21 | $20.06 | $20.25 | $20.06 | $20.25 | $20.11 | 30,519 |
2024-03-20 | $19.74 | $20.14 | $19.74 | $20.04 | $19.90 | 20,679 |
2024-03-19 | $19.85 | $19.87 | $19.74 | $19.87 | $19.74 | 33,859 |
2024-03-18 | $19.78 | $19.89 | $19.73 | $19.85 | $19.72 | 20,838 |
2024-03-15 | $19.80 | $19.90 | $19.71 | $19.83 | $19.70 | 13,231 |
2024-03-14 | $20.16 | $20.16 | $19.65 | $19.80 | $19.67 | 29,037 |
2024-03-13 | $20.12 | $20.19 | $19.95 | $20.13 | $19.99 | 37,926 |
2024-03-12 | $19.94 | $20.10 | $19.94 | $20.03 | $19.89 | 40,196 |
2024-03-11 | $19.95 | $20.14 | $19.95 | $20.03 | $19.89 | 24,014 |
2024-03-08 | $20.00 | $20.14 | $19.92 | $19.95 | $19.82 | 42,780 |
2024-03-07 | $19.81 | $19.93 | $19.78 | $19.87 | $19.74 | 15,500 |
2024-03-06 | $19.68 | $19.88 | $19.68 | $19.73 | $19.60 | 29,731 |
2024-03-05 | $19.76 | $19.77 | $19.65 | $19.69 | $19.56 | 12,451 |
2024-03-04 | $20.00 | $20.00 | $19.80 | $19.90 | $19.63 | 19,384 |
2024-03-01 | $19.95 | $20.00 | $19.83 | $20.00 | $19.73 | 15,033 |
2024-02-29 | $19.91 | $19.99 | $19.84 | $19.91 | $19.64 | 18,879 |
2024-02-28 | $19.80 | $19.84 | $19.65 | $19.77 | $19.50 | 14,386 |
2024-02-27 | $19.83 | $19.92 | $19.72 | $19.82 | $19.55 | 15,603 |
2024-02-26 | $19.98 | $20.10 | $19.82 | $19.84 | $19.84 | 43,786 |
2024-02-23 | $19.99 | $20.16 | $19.96 | $20.06 | $20.06 | 21,422 |
2024-02-22 | $20.00 | $20.07 | $19.96 | $20.03 | $20.03 | 25,797 |
2024-02-21 | $19.98 | $20.00 | $19.90 | $19.96 | $19.96 | 14,563 |
2024-02-20 | $20.05 | $20.06 | $19.79 | $19.90 | $19.90 | 49,901 |
2024-02-16 | $20.19 | $20.19 | $19.83 | $20.06 | $20.06 | 19,415 |
2024-02-15 | $19.80 | $20.24 | $19.80 | $20.19 | $20.19 | 17,191 |
2024-02-14 | $19.79 | $19.80 | $19.54 | $19.77 | $19.77 | 31,552 |
2024-02-13 | $20.11 | $20.11 | $19.43 | $19.64 | $19.64 | 28,036 |
2024-02-12 | $19.89 | $20.15 | $19.87 | $20.11 | $20.11 | 46,995 |
2024-02-09 | $20.06 | $20.06 | $19.74 | $19.93 | $19.93 | 28,691 |
2024-02-08 | $19.97 | $20.04 | $19.79 | $19.97 | $19.97 | 29,931 |
2024-02-07 | $20.66 | $20.66 | $19.83 | $19.87 | $19.87 | 27,730 |
2024-02-06 | $20.02 | $20.24 | $20.02 | $20.12 | $20.12 | 16,002 |
2024-02-05 | $20.22 | $20.34 | $19.92 | $20.02 | $20.02 | 32,074 |
2024-02-02 | $20.58 | $20.75 | $20.38 | $20.56 | $20.43 | 32,902 |
2024-02-01 | $20.51 | $20.93 | $20.42 | $20.65 | $20.52 | 25,868 |
2024-01-31 | $20.97 | $21.08 | $20.60 | $20.64 | $20.51 | 374,023 |
2024-01-30 | $21.15 | $21.19 | $20.98 | $21.08 | $20.94 | 20,281 |
2024-01-29 | $20.97 | $21.20 | $20.86 | $21.15 | $21.01 | 16,825 |
2024-01-26 | $20.82 | $21.05 | $20.80 | $20.99 | $20.85 | 31,390 |
2024-01-25 | $20.97 | $21.00 | $20.83 | $20.91 | $20.78 | 21,278 |
2024-01-24 | $21.19 | $21.20 | $20.80 | $20.91 | $20.91 | 38,228 |
2024-01-23 | $21.04 | $21.05 | $20.85 | $20.95 | $20.95 | 20,411 |
2024-01-22 | $21.08 | $21.20 | $20.96 | $21.01 | $21.01 | 35,720 |
2024-01-19 | $20.86 | $21.00 | $20.50 | $20.98 | $20.98 | 21,653 |
2024-01-18 | $21.12 | $21.12 | $20.59 | $20.82 | $20.82 | 34,350 |
2024-01-17 | $21.11 | $21.17 | $20.78 | $20.96 | $20.96 | 49,298 |
2024-01-16 | $21.53 | $21.58 | $21.00 | $21.31 | $21.31 | 44,185 |
2024-01-12 | $21.77 | $21.83 | $21.58 | $21.64 | $21.64 | 47,429 |
2024-01-11 | $21.86 | $21.86 | $21.56 | $21.69 | $21.69 | 20,351 |
2024-01-10 | $21.89 | $21.98 | $21.57 | $21.96 | $21.96 | 15,234 |
2024-01-09 | $21.96 | $21.96 | $21.71 | $21.83 | $21.83 | 20,079 |
2024-01-08 | $21.76 | $21.98 | $21.67 | $21.98 | $21.98 | 21,976 |
2024-01-05 | $21.61 | $21.89 | $21.51 | $21.67 | $21.67 | 14,222 |
2024-01-04 | $21.83 | $21.90 | $21.67 | $21.68 | $21.68 | 18,407 |
2024-01-03 | $22.00 | $22.00 | $21.67 | $21.76 | $21.76 | 29,851 |
2024-01-02 | $22.10 | $22.36 | $22.00 | $22.12 | $22.12 | 37,277 |
2023-12-29 | $22.34 | $22.39 | $22.12 | $22.12 | $22.12 | 32,152 |
2023-12-28 | $22.39 | $22.47 | $22.32 | $22.42 | $22.42 | 22,634 |
2023-12-27 | $22.46 | $22.61 | $22.37 | $22.53 | $22.40 | 38,410 |
2023-12-26 | $22.10 | $22.46 | $22.06 | $22.40 | $22.40 | 38,498 |
2023-12-22 | $22.25 | $22.38 | $22.03 | $22.19 | $22.19 | 23,092 |
2023-12-21 | $22.12 | $22.17 | $22.01 | $22.10 | $22.10 | 23,983 |
2023-12-20 | $22.15 | $22.39 | $21.99 | $22.02 | $22.02 | 36,268 |
2023-12-19 | $21.94 | $22.15 | $21.94 | $22.15 | $22.15 | 30,876 |
2023-12-18 | $22.00 | $22.00 | $21.11 | $21.87 | $21.87 | 69,319 |
2023-12-15 | $22.30 | $22.30 | $21.73 | $21.99 | $21.99 | 26,347 |
2023-12-14 | $21.80 | $22.41 | $21.69 | $22.28 | $22.28 | 57,318 |
2023-12-13 | $21.00 | $21.68 | $20.52 | $21.63 | $21.63 | 53,943 |
2023-12-12 | $20.99 | $21.00 | $20.85 | $20.98 | $20.98 | 35,475 |
2023-12-11 | $20.86 | $21.00 | $20.82 | $20.94 | $20.94 | 34,380 |
2023-12-08 | $20.80 | $20.94 | $20.61 | $20.88 | $20.88 | 47,890 |
2023-12-07 | $20.70 | $20.87 | $20.70 | $20.83 | $20.83 | 9,721 |
2023-12-06 | $20.99 | $21.21 | $20.64 | $20.71 | $20.71 | 52,014 |
2023-12-05 | $20.87 | $20.89 | $20.71 | $20.76 | $20.76 | 13,816 |
2023-12-04 | $20.91 | $21.10 | $20.90 | $21.02 | $20.89 | 27,534 |
2023-12-01 | $20.40 | $20.97 | $20.29 | $20.97 | $20.97 | 22,606 |
2023-11-30 | $20.32 | $20.50 | $20.05 | $20.44 | $20.44 | 31,188 |
2023-11-29 | $20.42 | $20.53 | $20.30 | $20.33 | $20.33 | 22,521 |
2023-11-28 | $20.13 | $20.27 | $20.05 | $20.20 | $20.20 | 17,774 |
2023-11-27 | $20.20 | $20.24 | $20.17 | $20.17 | $20.17 | 27,274 |
2023-11-24 | $20.19 | $20.33 | $19.99 | $20.26 | $20.26 | 21,918 |
2023-11-22 | $20.25 | $20.25 | $20.09 | $20.11 | $20.11 | 23,103 |
2023-11-21 | $20.33 | $20.33 | $20.10 | $20.21 | $20.21 | 35,795 |
2023-11-20 | $20.23 | $20.35 | $20.11 | $20.28 | $20.28 | 25,458 |
2023-11-17 | $20.17 | $20.25 | $20.13 | $20.23 | $20.23 | 13,581 |
2023-11-16 | $20.20 | $20.36 | $20.02 | $20.05 | $20.05 | 14,339 |
2023-11-15 | $20.24 | $20.48 | $20.24 | $20.44 | $20.44 | 35,175 |
2023-11-14 | $19.73 | $20.30 | $19.39 | $20.30 | $20.30 | 42,950 |
2023-11-13 | $19.32 | $19.37 | $19.12 | $19.35 | $19.35 | 10,548 |
2023-11-10 | $19.28 | $19.38 | $19.17 | $19.37 | $19.37 | 10,601 |
2023-11-09 | $19.48 | $19.51 | $19.13 | $19.22 | $19.22 | 19,734 |
2023-11-08 | $19.42 | $19.44 | $19.31 | $19.40 | $19.40 | 18,487 |
2023-11-07 | $19.48 | $19.52 | $19.37 | $19.40 | $19.40 | 6,237 |
2023-11-06 | $19.85 | $19.85 | $19.56 | $19.61 | $19.61 | 41,626 |
2023-11-03 | $19.76 | $19.98 | $19.76 | $19.82 | $19.82 | 21,172 |
2023-11-02 | $18.99 | $19.68 | $18.99 | $19.59 | $19.46 | 41,066 |
2023-11-01 | $18.67 | $18.85 | $18.64 | $18.80 | $18.68 | 11,562 |
2023-10-31 | $18.52 | $18.69 | $18.50 | $18.69 | $18.57 | 18,817 |
2023-10-30 | $18.29 | $18.54 | $18.22 | $18.49 | $18.37 | 22,874 |
2023-10-27 | $18.45 | $18.49 | $18.06 | $18.20 | $18.08 | 17,133 |
2023-10-26 | $18.23 | $18.48 | $18.23 | $18.33 | $18.21 | 14,881 |
2023-10-25 | $18.49 | $18.66 | $18.23 | $18.25 | $18.13 | 17,925 |
2023-10-24 | $18.55 | $18.71 | $18.55 | $18.67 | $18.55 | 15,103 |
2023-10-23 | $18.56 | $18.62 | $18.39 | $18.49 | $18.37 | 15,308 |
2023-10-20 | $18.70 | $18.74 | $18.60 | $18.60 | $18.48 | 17,630 |
2023-10-19 | $19.08 | $19.17 | $18.75 | $18.78 | $18.66 | 13,022 |
2023-10-18 | $19.42 | $19.42 | $19.13 | $19.15 | $19.03 | 20,351 |
2023-10-17 | $19.36 | $19.69 | $19.36 | $19.54 | $19.41 | 14,386 |
2023-10-16 | $19.38 | $19.56 | $19.32 | $19.51 | $19.38 | 28,254 |
2023-10-13 | $19.56 | $19.56 | $19.20 | $19.24 | $19.11 | 32,664 |
2023-10-12 | $19.80 | $19.80 | $19.45 | $19.54 | $19.41 | 20,644 |
2023-10-11 | $19.67 | $19.83 | $19.64 | $19.76 | $19.63 | 24,703 |
2023-10-10 | $19.48 | $19.70 | $19.45 | $19.56 | $19.43 | 52,154 |
2023-10-09 | $19.13 | $19.52 | $19.13 | $19.44 | $19.31 | 16,456 |
2023-10-06 | $19.21 | $19.40 | $19.06 | $19.38 | $19.25 | 353,913 |
2023-10-05 | $19.12 | $19.37 | $19.12 | $19.28 | $19.15 | 14,156 |
2023-10-04 | $19.14 | $19.18 | $18.92 | $19.12 | $19.00 | 35,818 |
2023-10-03 | $19.47 | $19.47 | $19.14 | $19.18 | $18.93 | 20,719 |
2023-10-02 | $19.91 | $19.91 | $19.47 | $19.68 | $19.42 | 20,899 |
2023-09-29 | $20.12 | $20.28 | $20.00 | $20.11 | $19.84 | 43,664 |
2023-09-28 | $19.75 | $20.02 | $19.75 | $20.00 | $19.74 | 11,323 |
2023-09-27 | $19.98 | $19.99 | $19.72 | $19.74 | $19.48 | 29,486 |
2023-09-26 | $20.19 | $20.36 | $19.91 | $19.96 | $19.70 | 26,986 |
2023-09-25 | $20.29 | $20.36 | $20.20 | $20.36 | $20.09 | 29,545 |
2023-09-22 | $20.49 | $20.58 | $20.40 | $20.40 | $20.40 | 10,664 |
2023-09-21 | $20.86 | $20.86 | $20.44 | $20.47 | $20.47 | 13,216 |
2023-09-20 | $21.14 | $21.30 | $21.02 | $21.09 | $21.09 | 53,758 |
2023-09-19 | $21.03 | $21.11 | $20.96 | $21.05 | $21.05 | 9,196 |
2023-09-18 | $21.21 | $21.21 | $21.00 | $21.00 | $21.00 | 13,635 |
2023-09-15 | $21.23 | $21.31 | $21.13 | $21.21 | $21.21 | 18,087 |
2023-09-14 | $21.13 | $21.35 | $21.13 | $21.35 | $21.35 | 40,757 |
2023-09-13 | $21.09 | $21.15 | $20.93 | $20.93 | $20.93 | 7,204 |
2023-09-12 | $21.17 | $21.20 | $21.08 | $21.12 | $21.12 | 15,832 |
2023-09-11 | $21.26 | $21.27 | $21.15 | $21.24 | $21.24 | 30,138 |
2023-09-08 | $21.16 | $21.25 | $21.12 | $21.21 | $21.21 | 7,259 |
2023-09-07 | $21.09 | $21.20 | $21.01 | $21.18 | $21.18 | 13,293 |
2023-09-06 | $21.17 | $21.17 | $21.02 | $21.08 | $21.08 | 16,039 |
2023-09-05 | $21.50 | $21.55 | $21.26 | $21.26 | $21.13 | 16,692 |
2023-09-01 | $21.65 | $21.82 | $21.56 | $21.59 | $21.46 | 17,986 |
2023-08-31 | $21.70 | $21.71 | $21.59 | $21.62 | $21.49 | 14,228 |
2023-08-30 | $21.53 | $21.77 | $21.50 | $21.64 | $21.51 | 39,358 |
2023-08-29 | $21.32 | $21.66 | $21.31 | $21.60 | $21.47 | 20,181 |
2023-08-28 | $21.13 | $21.48 | $21.13 | $21.35 | $21.22 | 34,104 |
2023-08-25 | $21.12 | $21.21 | $21.01 | $21.13 | $21.13 | 43,230 |
2023-08-24 | $21.07 | $21.31 | $20.99 | $21.00 | $21.00 | 38,930 |
2023-08-23 | $20.85 | $21.24 | $20.84 | $21.09 | $21.09 | 21,807 |
2023-08-22 | $20.82 | $20.85 | $20.66 | $20.79 | $20.79 | 23,778 |
2023-08-21 | $20.86 | $20.97 | $20.59 | $20.78 | $20.78 | 21,307 |
2023-08-18 | $20.76 | $20.99 | $20.71 | $20.87 | $20.87 | 15,366 |
2023-08-17 | $21.13 | $21.18 | $20.85 | $20.91 | $20.91 | 18,692 |
2023-08-16 | $21.21 | $21.47 | $21.00 | $21.08 | $21.08 | 29,052 |
2023-08-15 | $21.39 | $21.39 | $21.20 | $21.24 | $21.24 | 27,591 |
2023-08-14 | $21.72 | $21.72 | $21.46 | $21.58 | $21.58 | 36,264 |
2023-08-11 | $21.80 | $21.95 | $21.75 | $21.88 | $21.88 | 12,220 |
2023-08-10 | $22.04 | $22.10 | $21.82 | $21.89 | $21.89 | 9,309 |
2023-08-09 | $22.09 | $22.09 | $21.86 | $21.94 | $21.94 | 25,992 |
2023-08-08 | $22.02 | $22.15 | $21.89 | $22.05 | $22.05 | 17,294 |
2023-08-07 | $21.98 | $22.25 | $21.90 | $22.25 | $22.25 | 19,281 |
2023-08-04 | $21.95 | $22.17 | $21.90 | $21.98 | $21.98 | 27,501 |
2023-08-03 | $21.85 | $21.90 | $21.68 | $21.90 | $21.90 | 24,675 |
2023-08-02 | $22.10 | $22.19 | $21.91 | $21.99 | $21.86 | 37,048 |
2023-08-01 | $22.38 | $22.39 | $22.17 | $22.31 | $22.18 | 34,851 |
2023-07-31 | $22.55 | $22.63 | $22.36 | $22.42 | $22.29 | 48,536 |
2023-07-28 | $22.71 | $22.71 | $22.51 | $22.63 | $22.63 | 269,835 |
2023-07-27 | $22.99 | $22.99 | $22.38 | $22.44 | $22.44 | 32,233 |
2023-07-26 | $22.71 | $22.86 | $22.68 | $22.86 | $22.86 | 26,932 |
2023-07-25 | $22.78 | $22.78 | $22.60 | $22.69 | $22.69 | 30,388 |
2023-07-24 | $22.72 | $22.83 | $22.70 | $22.72 | $22.72 | 65,161 |
2023-07-21 | $22.93 | $22.99 | $22.68 | $22.70 | $22.70 | 15,986 |
2023-07-20 | $22.74 | $22.95 | $22.67 | $22.81 | $22.81 | 38,708 |
2023-07-19 | $22.58 | $22.88 | $22.56 | $22.80 | $22.80 | 114,284 |
2023-07-18 | $22.47 | $22.60 | $22.42 | $22.55 | $22.55 | 190,100 |
2023-07-17 | $22.51 | $22.51 | $22.38 | $22.48 | $22.48 | 18,791 |
2023-07-14 | $22.47 | $22.50 | $22.26 | $22.49 | $22.49 | 29,539 |
2023-07-13 | $22.33 | $22.49 | $22.22 | $22.49 | $22.49 | 99,593 |
2023-07-12 | $22.19 | $22.40 | $22.07 | $22.11 | $22.11 | 49,798 |
2023-07-11 | $21.67 | $21.99 | $21.67 | $21.92 | $21.92 | 48,182 |
2023-07-10 | $21.42 | $21.60 | $21.42 | $21.56 | $21.56 | 30,131 |
2023-07-07 | $21.27 | $21.62 | $21.27 | $21.45 | $21.45 | 15,995 |
2023-07-06 | $21.39 | $21.63 | $21.10 | $21.30 | $21.30 | 19,723 |
2023-07-05 | $21.68 | $21.90 | $21.62 | $21.76 | $21.63 | 25,318 |
2023-07-03 | $21.54 | $21.75 | $21.51 | $21.75 | $21.62 | 14,008 |
2023-06-30 | $21.52 | $21.60 | $21.39 | $21.48 | $21.35 | 76,767 |
2023-06-29 | $21.20 | $21.47 | $21.09 | $21.46 | $21.33 | 28,400 |
2023-06-28 | $21.20 | $21.20 | $21.04 | $21.18 | $21.05 | 12,402 |
2023-06-27 | $21.13 | $21.24 | $20.97 | $21.21 | $21.08 | 11,956 |
2023-06-26 | $20.68 | $21.06 | $20.63 | $20.93 | $20.80 | 58,528 |
2023-06-23 | $20.99 | $21.13 | $20.61 | $20.63 | $20.63 | 19,723 |
2023-06-22 | $21.34 | $21.48 | $21.01 | $21.10 | $21.10 | 26,681 |
2023-06-21 | $21.63 | $21.63 | $21.40 | $21.51 | $21.51 | 16,664 |
2023-06-20 | $21.81 | $21.85 | $21.62 | $21.69 | $21.69 | 25,591 |
2023-06-16 | $22.03 | $22.13 | $21.85 | $21.92 | $21.92 | 33,487 |
2023-06-15 | $21.75 | $21.95 | $21.70 | $21.90 | $21.90 | 48,862 |
2023-06-14 | $21.71 | $21.79 | $21.59 | $21.72 | $21.72 | 39,581 |
2023-06-13 | $21.58 | $21.65 | $21.43 | $21.59 | $21.59 | 42,311 |
2023-06-12 | $21.48 | $21.55 | $21.40 | $21.55 | $21.55 | 21,339 |
2023-06-09 | $21.69 | $21.69 | $21.46 | $21.55 | $21.55 | 38,309 |
2023-06-08 | $21.74 | $21.74 | $21.42 | $21.67 | $21.67 | 16,396 |
2023-06-07 | $21.47 | $21.72 | $21.37 | $21.71 | $21.71 | 28,262 |
2023-06-06 | $21.06 | $21.48 | $21.05 | $21.41 | $21.41 | 20,810 |
2023-06-05 | $21.21 | $21.30 | $21.05 | $21.05 | $21.05 | 97,909 |
2023-06-02 | $21.10 | $21.48 | $21.10 | $21.48 | $21.34 | 45,495 |
2023-06-01 | $20.84 | $20.94 | $20.74 | $20.89 | $20.76 | 15,616 |
2023-05-31 | $20.62 | $20.85 | $20.51 | $20.85 | $20.72 | 53,275 |
2023-05-30 | $20.64 | $20.74 | $20.60 | $20.70 | $20.57 | 44,610 |
2023-05-26 | $20.47 | $20.72 | $20.36 | $20.64 | $20.51 | 116,265 |
2023-05-25 | $20.67 | $20.67 | $20.33 | $20.43 | $20.30 | 22,293 |
2023-05-24 | $20.92 | $20.92 | $20.62 | $20.66 | $20.53 | 22,772 |
2023-05-23 | $21.03 | $21.35 | $20.96 | $21.10 | $20.97 | 113,456 |
2023-05-22 | $20.99 | $21.09 | $20.89 | $21.04 | $20.91 | 16,921 |
2023-05-19 | $21.06 | $21.14 | $20.90 | $21.00 | $20.87 | 130,527 |
2023-05-18 | $20.95 | $21.04 | $20.87 | $20.93 | $20.80 | 45,295 |
2023-05-17 | $21.04 | $21.08 | $20.76 | $21.04 | $20.91 | 28,391 |
2023-05-16 | $21.26 | $21.26 | $20.84 | $20.84 | $20.71 | 38,130 |
2023-05-15 | $21.14 | $21.36 | $21.11 | $21.26 | $21.12 | 26,812 |
2023-05-12 | $21.35 | $21.35 | $20.98 | $21.06 | $20.93 | 42,855 |
2023-05-11 | $21.25 | $21.26 | $21.03 | $21.21 | $21.07 | 35,092 |
2023-05-10 | $21.42 | $21.42 | $21.23 | $21.40 | $21.26 | 44,322 |
2023-05-09 | $21.29 | $21.45 | $21.16 | $21.27 | $21.13 | 59,165 |
2023-05-08 | $21.61 | $21.68 | $21.50 | $21.54 | $21.40 | 32,444 |
2023-05-05 | $21.38 | $21.58 | $21.38 | $21.57 | $21.43 | 13,789 |
2023-05-04 | $21.08 | $21.26 | $20.95 | $21.16 | $21.03 | 22,451 |
2023-05-03 | $21.03 | $21.35 | $20.93 | $21.13 | $20.99 | 56,010 |
2023-05-02 | $21.38 | $21.38 | $20.90 | $21.09 | $20.82 | 94,756 |
2023-05-01 | $21.60 | $21.75 | $21.48 | $21.58 | $21.30 | 35,180 |
2023-04-28 | $21.46 | $21.63 | $21.45 | $21.60 | $21.33 | 20,298 |
2023-04-27 | $21.13 | $21.48 | $21.11 | $21.48 | $21.21 | 18,557 |
2023-04-26 | $21.14 | $21.28 | $20.98 | $21.13 | $20.86 | 66,291 |
2023-04-25 | $21.23 | $21.26 | $21.00 | $21.03 | $20.76 | 16,495 |
2023-04-24 | $21.44 | $21.44 | $21.20 | $21.31 | $21.04 | 30,617 |
2023-04-21 | $21.45 | $21.46 | $21.28 | $21.39 | $21.12 | 31,908 |
2023-04-20 | $21.53 | $21.54 | $21.38 | $21.43 | $21.16 | 25,665 |
2023-04-19 | $21.39 | $21.58 | $21.35 | $21.54 | $21.27 | 28,643 |
2023-04-18 | $21.69 | $21.69 | $21.41 | $21.49 | $21.22 | 37,673 |
2023-04-17 | $21.45 | $21.70 | $21.38 | $21.70 | $21.42 | 36,291 |
2023-04-14 | $21.62 | $21.79 | $21.32 | $21.44 | $21.17 | 23,457 |
2023-04-13 | $21.63 | $21.63 | $21.39 | $21.56 | $21.29 | 24,738 |
2023-04-12 | $21.71 | $21.77 | $21.51 | $21.55 | $21.28 | 43,769 |
2023-04-11 | $21.55 | $21.75 | $21.51 | $21.62 | $21.35 | 94,855 |
2023-04-10 | $21.41 | $21.53 | $21.24 | $21.50 | $21.23 | 48,094 |
2023-04-06 | $21.44 | $21.59 | $21.34 | $21.57 | $21.30 | 38,975 |
2023-04-05 | $21.48 | $21.64 | $21.42 | $21.42 | $21.15 | 21,791 |
2023-04-04 | $21.83 | $21.96 | $21.59 | $21.79 | $21.38 | 36,155 |
2023-04-03 | $21.80 | $22.00 | $21.65 | $21.82 | $21.41 | 63,909 |
2023-03-31 | $21.59 | $21.79 | $21.47 | $21.77 | $21.36 | 65,259 |
2023-03-30 | $21.49 | $21.49 | $21.31 | $21.45 | $21.05 | 16,772 |
2023-03-29 | $21.10 | $21.25 | $21.02 | $21.22 | $20.82 | 15,554 |
2023-03-28 | $20.90 | $21.00 | $20.84 | $20.99 | $20.59 | 37,670 |
2023-03-27 | $20.96 | $21.00 | $20.82 | $21.00 | $20.60 | 35,146 |
2023-03-24 | $20.27 | $20.75 | $20.27 | $20.75 | $20.75 | 67,428 |
2023-03-23 | $20.86 | $20.90 | $20.34 | $20.42 | $20.42 | 38,733 |
2023-03-22 | $21.13 | $21.16 | $20.58 | $20.67 | $20.67 | 32,416 |
2023-03-21 | $21.31 | $21.35 | $21.09 | $21.19 | $21.19 | 22,070 |
2023-03-20 | $20.94 | $21.27 | $20.94 | $21.10 | $21.10 | 33,432 |
2023-03-17 | $21.33 | $21.33 | $20.87 | $20.91 | $20.91 | 47,152 |
2023-03-16 | $21.36 | $21.44 | $21.08 | $21.40 | $21.40 | 27,478 |
2023-03-15 | $21.32 | $21.41 | $21.02 | $21.23 | $21.23 | 64,388 |
2023-03-14 | $21.76 | $21.99 | $21.52 | $21.80 | $21.80 | 107,608 |
2023-03-13 | $21.27 | $21.61 | $21.13 | $21.38 | $21.38 | 63,167 |
2023-03-10 | $21.98 | $22.00 | $21.35 | $21.48 | $21.48 | 73,824 |
2023-03-09 | $22.43 | $22.43 | $21.95 | $21.95 | $21.95 | 77,547 |
2023-03-08 | $22.38 | $22.50 | $22.27 | $22.34 | $22.34 | 59,439 |
2023-03-07 | $22.72 | $22.85 | $22.31 | $22.35 | $22.35 | 29,491 |
2023-03-06 | $22.78 | $22.92 | $22.72 | $22.72 | $22.72 | 22,164 |
2023-03-03 | $22.71 | $22.89 | $22.63 | $22.89 | $22.89 | 16,221 |
2023-03-02 | $22.64 | $22.80 | $22.51 | $22.80 | $22.66 | 34,330 |
2023-03-01 | $22.90 | $22.90 | $22.62 | $22.71 | $22.57 | 79,567 |
2023-02-28 | $23.06 | $23.21 | $22.89 | $22.96 | $22.82 | 21,745 |
2023-02-27 | $23.22 | $23.23 | $22.89 | $23.12 | $22.98 | 17,652 |
2023-02-24 | $23.09 | $23.09 | $22.84 | $22.96 | $22.82 | 11,611 |
2023-02-23 | $23.10 | $23.13 | $22.89 | $23.13 | $22.99 | 31,036 |
2023-02-22 | $23.30 | $23.30 | $22.88 | $22.99 | $22.85 | 34,710 |
2023-02-21 | $23.44 | $23.45 | $23.12 | $23.22 | $23.08 | 26,870 |
2023-02-17 | $23.56 | $23.66 | $23.41 | $23.55 | $23.41 | 25,459 |
2023-02-16 | $23.43 | $23.72 | $23.36 | $23.66 | $23.66 | 11,111 |
2023-02-15 | $23.44 | $23.63 | $23.36 | $23.50 | $23.50 | 40,930 |
2023-02-14 | $23.68 | $23.75 | $23.45 | $23.65 | $23.65 | 36,059 |
2023-02-13 | $23.56 | $23.76 | $23.45 | $23.70 | $23.70 | 24,252 |
2023-02-10 | $23.31 | $23.54 | $23.21 | $23.54 | $23.54 | 17,974 |
2023-02-09 | $23.80 | $23.87 | $23.26 | $23.31 | $23.31 | 37,136 |
2023-02-08 | $23.91 | $23.91 | $23.56 | $23.74 | $23.74 | 33,198 |
2023-02-07 | $23.83 | $23.99 | $23.56 | $23.91 | $23.91 | 61,187 |
2023-02-06 | $24.20 | $24.29 | $23.76 | $23.82 | $23.82 | 41,965 |
2023-02-03 | $24.39 | $24.48 | $24.27 | $24.44 | $24.44 | 25,065 |
2023-02-02 | $24.74 | $24.86 | $24.56 | $24.77 | $24.63 | 64,032 |
2023-02-01 | $24.28 | $24.60 | $24.18 | $24.59 | $24.45 | 76,617 |
2023-01-31 | $23.94 | $24.20 | $23.92 | $24.18 | $24.04 | 19,695 |
2023-01-30 | $24.17 | $24.24 | $24.01 | $24.11 | $23.97 | 32,630 |
2023-01-27 | $24.04 | $24.36 | $24.00 | $24.26 | $24.12 | 26,934 |
2023-01-26 | $23.90 | $24.04 | $23.80 | $24.04 | $24.04 | 29,769 |
2023-01-25 | $23.63 | $23.80 | $23.56 | $23.79 | $23.79 | 23,589 |
2023-01-24 | $23.62 | $23.77 | $23.40 | $23.69 | $23.69 | 21,923 |
2023-01-23 | $23.64 | $23.80 | $23.52 | $23.70 | $23.70 | 43,972 |
2023-01-20 | $23.29 | $23.60 | $23.20 | $23.60 | $23.60 | 27,797 |
2023-01-19 | $23.23 | $23.32 | $23.09 | $23.26 | $23.26 | 22,725 |
2023-01-18 | $23.52 | $23.58 | $23.23 | $23.35 | $23.35 | 52,012 |
2023-01-17 | $23.32 | $23.55 | $23.26 | $23.40 | $23.40 | 23,587 |
2023-01-13 | $23.10 | $23.32 | $23.09 | $23.29 | $23.29 | 43,424 |
2023-01-12 | $23.06 | $23.31 | $22.96 | $23.21 | $23.21 | 16,727 |
2023-01-11 | $22.84 | $23.00 | $22.67 | $23.00 | $23.00 | 48,174 |
2023-01-10 | $22.46 | $22.68 | $22.36 | $22.58 | $22.58 | 37,063 |
2023-01-09 | $22.55 | $22.70 | $22.45 | $22.50 | $22.50 | 37,100 |
2023-01-06 | $22.26 | $22.46 | $22.08 | $22.40 | $22.40 | 44,450 |
2023-01-05 | $22.43 | $22.43 | $22.16 | $22.30 | $22.30 | 21,789 |
2023-01-04 | $22.12 | $22.46 | $22.06 | $22.24 | $22.24 | 228,570 |
2023-01-03 | $21.75 | $22.09 | $21.74 | $21.89 | $21.89 | 49,287 |
2022-12-30 | $21.72 | $21.86 | $21.61 | $21.69 | $21.69 | 42,313 |
2022-12-29 | $21.76 | $21.93 | $21.55 | $21.93 | $21.93 | 44,852 |
2022-12-28 | $22.03 | $22.18 | $21.60 | $21.64 | $21.49 | 57,234 |
2022-12-27 | $22.00 | $22.15 | $21.84 | $22.05 | $21.90 | 96,647 |
2022-12-23 | $21.79 | $22.04 | $21.77 | $22.02 | $21.87 | 81,709 |
2022-12-22 | $21.89 | $21.97 | $21.58 | $21.86 | $21.71 | 43,018 |
2022-12-21 | $21.88 | $22.20 | $21.88 | $22.13 | $21.98 | 46,632 |
2022-12-20 | $21.71 | $21.89 | $21.48 | $21.71 | $21.56 | 29,895 |
2022-12-19 | $7.33 | $7.39 | $7.28 | $7.30 | $21.75 | 53,023 |
2022-12-16 | $7.42 | $7.42 | $7.32 | $7.35 | $21.90 | 23,787 |
2022-12-15 | $7.45 | $7.47 | $7.40 | $7.44 | $22.17 | 24,100 |
2022-12-14 | $7.54 | $7.60 | $7.49 | $7.49 | $22.32 | 35,369 |
2022-12-13 | $7.55 | $7.68 | $7.51 | $7.51 | $22.38 | 63,258 |
2022-12-12 | $7.43 | $7.43 | $7.37 | $7.41 | $22.08 | 19,046 |
2022-12-09 | $7.49 | $7.50 | $7.42 | $7.45 | $22.20 | 50,293 |
2022-12-08 | $7.43 | $7.50 | $7.42 | $7.44 | $22.17 | 27,246 |
2022-12-07 | $7.36 | $7.44 | $7.35 | $7.39 | $22.02 | 40,184 |
2022-12-06 | $7.44 | $7.48 | $7.35 | $7.38 | $21.99 | 24,027 |
2022-12-05 | $7.57 | $7.57 | $7.42 | $7.42 | $7.42 | 143,045 |
2022-12-02 | $7.55 | $7.60 | $7.47 | $7.60 | $7.55 | 84,336 |
2022-12-01 | $7.63 | $7.69 | $7.61 | $7.63 | $7.58 | 72,690 |
2022-11-30 | $7.51 | $7.60 | $7.43 | $7.59 | $7.54 | 75,534 |
2022-11-29 | $7.47 | $7.49 | $7.42 | $7.48 | $7.43 | 47,978 |
2022-11-28 | $7.56 | $7.56 | $7.40 | $7.41 | $7.36 | 148,789 |
2022-11-25 | $7.44 | $7.53 | $7.44 | $7.52 | $7.46 | 92,939 |
2022-11-23 | $7.43 | $7.47 | $7.38 | $7.45 | $7.40 | 85,443 |
2022-11-22 | $7.46 | $7.47 | $7.39 | $7.47 | $7.42 | 437,343 |
2022-11-21 | $7.40 | $7.42 | $7.35 | $7.42 | $7.37 | 63,173 |
2022-11-18 | $7.47 | $7.47 | $7.38 | $7.42 | $7.37 | 51,557 |
2022-11-17 | $7.38 | $7.40 | $7.34 | $7.39 | $7.34 | 64,513 |
2022-11-16 | $7.56 | $7.59 | $7.43 | $7.47 | $7.42 | 42,612 |
2022-11-15 | $7.60 | $7.64 | $7.51 | $7.55 | $7.50 | 137,016 |
2022-11-14 | $7.64 | $7.64 | $7.51 | $7.51 | $7.46 | 143,489 |
2022-11-11 | $7.60 | $7.66 | $7.56 | $7.64 | $7.59 | 94,571 |
2022-11-10 | $7.37 | $7.52 | $7.33 | $7.51 | $7.46 | 279,453 |
2022-11-09 | $7.13 | $7.25 | $7.13 | $7.16 | $7.11 | 145,225 |
2022-11-08 | $7.19 | $7.23 | $7.12 | $7.19 | $7.14 | 77,068 |
2022-11-07 | $7.20 | $7.20 | $7.10 | $7.17 | $7.12 | 85,065 |
2022-11-04 | $7.08 | $7.17 | $7.01 | $7.16 | $7.11 | 79,883 |
2022-11-03 | $7.03 | $7.03 | $6.88 | $6.95 | $6.90 | 123,564 |
2022-11-02 | $7.26 | $7.33 | $7.14 | $7.14 | $7.04 | 81,124 |
2022-11-01 | $7.30 | $7.30 | $7.20 | $7.23 | $7.13 | 67,417 |
2022-10-31 | $7.21 | $7.25 | $7.17 | $7.19 | $7.09 | 143,923 |
2022-10-28 | $7.13 | $7.31 | $7.12 | $7.30 | $7.30 | 115,552 |
2022-10-27 | $7.13 | $7.22 | $7.12 | $7.13 | $7.13 | 231,761 |
2022-10-26 | $7.07 | $7.16 | $7.03 | $7.11 | $7.11 | 156,536 |
2022-10-25 | $6.79 | $6.99 | $6.79 | $6.99 | $6.99 | 93,219 |
2022-10-24 | $6.80 | $6.80 | $6.70 | $6.75 | $6.75 | 77,174 |
2022-10-21 | $6.69 | $6.78 | $6.64 | $6.77 | $6.77 | 110,695 |
2022-10-20 | $6.78 | $6.86 | $6.75 | $6.77 | $6.77 | 79,688 |
2022-10-19 | $6.79 | $6.81 | $6.72 | $6.76 | $6.76 | 345,451 |
2022-10-18 | $6.91 | $6.97 | $6.85 | $6.90 | $6.90 | 301,072 |
2022-10-17 | $6.78 | $6.87 | $6.78 | $6.82 | $6.82 | 54,003 |
2022-10-14 | $6.84 | $6.88 | $6.67 | $6.68 | $6.68 | 100,354 |
2022-10-13 | $6.66 | $6.87 | $6.59 | $6.86 | $6.86 | 165,052 |
2022-10-12 | $6.78 | $6.81 | $6.68 | $6.77 | $6.77 | 113,192 |
2022-10-11 | $6.63 | $6.85 | $6.59 | $6.80 | $6.80 | 199,812 |
2022-10-10 | $6.77 | $6.79 | $6.64 | $6.64 | $6.64 | 190,193 |
2022-10-07 | $6.81 | $6.85 | $6.73 | $6.76 | $6.76 | 116,124 |
2022-10-06 | $6.98 | $7.03 | $6.88 | $6.88 | $6.88 | 76,852 |
2022-10-05 | $7.14 | $7.14 | $6.91 | $7.02 | $7.02 | 182,510 |
2022-10-04 | $7.02 | $7.24 | $7.01 | $7.22 | $7.17 | 129,551 |
2022-10-03 | $6.92 | $6.96 | $6.77 | $6.93 | $6.88 | 138,863 |
2022-09-30 | $6.86 | $6.95 | $6.85 | $6.87 | $6.87 | 92,216 |
2022-09-29 | $7.05 | $7.05 | $6.77 | $6.81 | $6.81 | 181,382 |
2022-09-28 | $7.04 | $7.15 | $7.00 | $7.12 | $7.12 | 270,458 |
2022-09-27 | $7.17 | $7.21 | $6.98 | $7.02 | $7.02 | 191,369 |
2022-09-26 | $7.40 | $7.40 | $7.09 | $7.14 | $7.14 | 248,919 |
2022-09-23 | $7.60 | $7.60 | $7.39 | $7.46 | $7.46 | 272,036 |
2022-09-22 | $7.82 | $7.82 | $7.66 | $7.69 | $7.69 | 196,546 |
2022-09-21 | $7.91 | $7.96 | $7.80 | $7.82 | $7.82 | 187,672 |
2022-09-20 | $7.99 | $7.99 | $7.88 | $7.91 | $7.91 | 63,673 |
2022-09-19 | $7.97 | $8.04 | $7.97 | $8.03 | $8.03 | 135,691 |
2022-09-16 | $7.94 | $8.03 | $7.91 | $8.02 | $8.02 | 69,279 |
2022-09-15 | $8.09 | $8.12 | $7.96 | $7.97 | $7.97 | 82,249 |
2022-09-14 | $8.11 | $8.11 | $8.04 | $8.07 | $8.07 | 84,380 |
2022-09-13 | $8.21 | $8.24 | $8.06 | $8.09 | $8.09 | 245,283 |
2022-09-12 | $8.29 | $8.35 | $8.29 | $8.31 | $8.31 | 144,226 |
2022-09-09 | $8.17 | $8.26 | $8.13 | $8.25 | $8.25 | 89,013 |
2022-09-08 | $8.08 | $8.12 | $8.06 | $8.09 | $8.09 | 151,989 |
2022-09-07 | $8.02 | $8.12 | $8.00 | $8.10 | $8.10 | 65,077 |
2022-09-06 | $8.07 | $8.07 | $8.00 | $8.03 | $8.03 | 99,847 |
2022-09-02 | $8.14 | $8.18 | $8.06 | $8.10 | $8.05 | 124,817 |
2022-09-01 | $8.16 | $8.18 | $8.03 | $8.09 | $8.04 | 206,680 |
2022-08-31 | $8.26 | $8.29 | $8.18 | $8.18 | $8.13 | 219,654 |
2022-08-30 | $8.37 | $8.39 | $8.22 | $8.23 | $8.18 | 93,097 |
2022-08-29 | $8.35 | $8.40 | $8.31 | $8.38 | $8.33 | 66,432 |
2022-08-26 | $8.49 | $8.53 | $8.39 | $8.40 | $8.35 | 130,294 |
2022-08-25 | $8.42 | $8.51 | $8.41 | $8.50 | $8.45 | 112,140 |
2022-08-24 | $8.39 | $8.42 | $8.36 | $8.41 | $8.36 | 91,419 |
2022-08-23 | $8.38 | $8.41 | $8.32 | $8.39 | $8.34 | 63,882 |
2022-08-22 | $8.45 | $8.45 | $8.36 | $8.38 | $8.33 | 157,940 |
2022-08-19 | $8.55 | $8.55 | $8.49 | $8.51 | $8.46 | 115,203 |
2022-08-18 | $8.63 | $8.64 | $8.58 | $8.58 | $8.53 | 330,245 |
2022-08-17 | $8.63 | $8.63 | $8.54 | $8.60 | $8.55 | 114,421 |
2022-08-16 | $8.68 | $8.68 | $8.63 | $8.66 | $8.61 | 83,507 |
2022-08-15 | $8.66 | $8.68 | $8.64 | $8.67 | $8.62 | 55,380 |
2022-08-12 | $8.66 | $8.69 | $8.64 | $8.69 | $8.64 | 110,009 |
2022-08-11 | $8.68 | $8.71 | $8.63 | $8.65 | $8.60 | 129,909 |
2022-08-10 | $8.63 | $8.65 | $8.57 | $8.64 | $8.59 | 79,003 |
2022-08-09 | $8.55 | $8.55 | $8.49 | $8.51 | $8.46 | 78,023 |
2022-08-08 | $8.51 | $8.60 | $8.50 | $8.56 | $8.51 | 129,270 |
2022-08-05 | $8.52 | $8.53 | $8.44 | $8.48 | $8.43 | 187,074 |
2022-08-04 | $8.56 | $8.58 | $8.53 | $8.53 | $8.48 | 73,986 |
2022-08-03 | $8.59 | $8.59 | $8.53 | $8.56 | $8.51 | 144,959 |
2022-08-02 | $8.71 | $8.74 | $8.56 | $8.59 | $8.49 | 203,519 |
2022-08-01 | $8.75 | $8.79 | $8.68 | $8.77 | $8.67 | 282,197 |
2022-07-29 | $8.70 | $8.76 | $8.67 | $8.76 | $8.66 | 219,127 |
2022-07-28 | $8.50 | $8.70 | $8.50 | $8.68 | $8.58 | 151,630 |
2022-07-27 | $8.40 | $8.52 | $8.39 | $8.51 | $8.41 | 219,131 |
2022-07-26 | $8.39 | $8.39 | $8.32 | $8.38 | $8.28 | 70,885 |
2022-07-25 | $8.34 | $8.37 | $8.29 | $8.36 | $8.26 | 87,708 |
2022-07-22 | $8.31 | $8.35 | $8.26 | $8.29 | $8.19 | 95,901 |
2022-07-21 | $8.23 | $8.29 | $8.17 | $8.28 | $8.18 | 104,724 |
2022-07-20 | $8.26 | $8.27 | $8.19 | $8.26 | $8.16 | 112,557 |
2022-07-19 | $8.13 | $8.26 | $8.13 | $8.26 | $8.16 | 102,228 |
2022-07-18 | $8.17 | $8.18 | $8.04 | $8.07 | $7.97 | 164,104 |
2022-07-15 | $8.04 | $8.14 | $7.97 | $8.13 | $8.03 | 125,809 |
2022-07-14 | $8.00 | $8.01 | $7.92 | $7.97 | $7.87 | 96,224 |
2022-07-13 | $8.01 | $8.12 | $8.00 | $8.11 | $8.01 | 86,914 |
2022-07-12 | $8.06 | $8.11 | $8.02 | $8.05 | $7.95 | 200,594 |
2022-07-11 | $8.10 | $8.10 | $8.04 | $8.05 | $7.95 | 68,796 |
2022-07-08 | $8.09 | $8.14 | $8.05 | $8.13 | $8.03 | 97,536 |
2022-07-07 | $8.07 | $8.14 | $8.07 | $8.11 | $8.01 | 106,181 |
2022-07-06 | $8.09 | $8.14 | $8.00 | $8.06 | $7.96 | 75,604 |
2022-07-05 | $8.06 | $8.12 | $7.96 | $8.12 | $7.97 | 96,197 |
2022-07-01 | $8.04 | $8.19 | $8.01 | $8.19 | $8.04 | 99,012 |
2022-06-30 | $7.99 | $8.09 | $7.96 | $8.04 | $7.89 | 135,225 |
2022-06-29 | $8.13 | $8.13 | $8.00 | $8.07 | $7.92 | 98,017 |
2022-06-28 | $8.17 | $8.26 | $8.14 | $8.15 | $8.00 | 107,525 |
2022-06-27 | $8.22 | $8.27 | $8.16 | $8.18 | $8.03 | 242,585 |
2022-06-24 | $8.01 | $8.21 | $8.01 | $8.20 | $8.05 | 71,996 |
2022-06-23 | $7.92 | $7.99 | $7.91 | $7.97 | $7.83 | 161,832 |
2022-06-22 | $7.80 | $7.95 | $7.79 | $7.92 | $7.78 | 141,997 |
2022-06-21 | $7.78 | $7.91 | $7.77 | $7.85 | $7.71 | 187,402 |
2022-06-17 | $7.58 | $7.73 | $7.55 | $7.70 | $7.56 | 187,357 |
2022-06-16 | $7.68 | $7.73 | $7.55 | $7.57 | $7.43 | 316,301 |
2022-06-15 | $7.80 | $7.90 | $7.69 | $7.83 | $7.69 | 290,425 |
2022-06-14 | $7.88 | $7.90 | $7.69 | $7.74 | $7.60 | 286,600 |
2022-06-13 | $8.22 | $8.23 | $7.83 | $7.87 | $7.73 | 455,685 |
2022-06-10 | $8.39 | $8.41 | $8.30 | $8.34 | $8.19 | 151,129 |
2022-06-09 | $8.54 | $8.57 | $8.46 | $8.48 | $8.33 | 100,853 |
2022-06-08 | $8.57 | $8.61 | $8.51 | $8.54 | $8.39 | 99,760 |
2022-06-07 | $8.54 | $8.65 | $8.52 | $8.63 | $8.47 | 75,468 |
2022-06-06 | $8.62 | $8.64 | $8.55 | $8.55 | $8.40 | 123,475 |
2022-06-03 | $8.64 | $8.64 | $8.55 | $8.55 | $8.55 | 109,817 |
2022-06-02 | $8.68 | $8.72 | $8.62 | $8.71 | $8.66 | 244,908 |
2022-06-01 | $8.72 | $8.72 | $8.57 | $8.65 | $8.60 | 109,522 |
2022-05-31 | $8.67 | $8.69 | $8.62 | $8.67 | $8.62 | 196,705 |
2022-05-27 | $8.61 | $8.68 | $8.58 | $8.68 | $8.63 | 76,541 |
2022-05-26 | $8.51 | $8.61 | $8.46 | $8.57 | $8.52 | 179,661 |
2022-05-25 | $8.47 | $8.55 | $8.47 | $8.55 | $8.50 | 109,651 |
2022-05-24 | $8.45 | $8.53 | $8.38 | $8.51 | $8.46 | 120,737 |
2022-05-23 | $8.48 | $8.53 | $8.43 | $8.50 | $8.45 | 174,214 |
2022-05-20 | $8.46 | $8.47 | $8.32 | $8.41 | $8.36 | 123,858 |
2022-05-19 | $8.42 | $8.50 | $8.40 | $8.45 | $8.40 | 240,360 |
2022-05-18 | $8.54 | $8.54 | $8.40 | $8.42 | $8.37 | 314,100 |
2022-05-17 | $8.57 | $8.60 | $8.52 | $8.60 | $8.55 | 82,361 |
2022-05-16 | $8.45 | $8.53 | $8.42 | $8.47 | $8.42 | 120,169 |
2022-05-13 | $8.29 | $8.47 | $8.27 | $8.47 | $8.42 | 164,335 |
2022-05-12 | $8.32 | $8.32 | $8.16 | $8.26 | $8.21 | 283,940 |
2022-05-11 | $8.36 | $8.48 | $8.32 | $8.35 | $8.30 | 138,415 |
2022-05-10 | $8.46 | $8.48 | $8.26 | $8.34 | $8.29 | 398,097 |
2022-05-09 | $8.53 | $8.57 | $8.40 | $8.41 | $8.36 | 334,946 |
2022-05-06 | $8.68 | $8.69 | $8.58 | $8.63 | $8.58 | 96,242 |
2022-05-05 | $8.79 | $8.80 | $8.63 | $8.69 | $8.64 | 144,072 |
2022-05-04 | $8.72 | $8.84 | $8.64 | $8.82 | $8.77 | 94,919 |
2022-05-03 | $8.61 | $8.79 | $8.60 | $8.79 | $8.69 | 99,828 |
2022-05-02 | $8.75 | $8.75 | $8.53 | $8.61 | $8.51 | 406,270 |
2022-04-29 | $8.87 | $8.88 | $8.69 | $8.73 | $8.63 | 107,606 |
2022-04-28 | $8.79 | $8.90 | $8.72 | $8.88 | $8.78 | 173,491 |
2022-04-27 | $8.71 | $8.80 | $8.70 | $8.74 | $8.64 | 152,297 |
2022-04-26 | $8.82 | $8.84 | $8.67 | $8.67 | $8.57 | 218,406 |
2022-04-25 | $8.83 | $8.86 | $8.72 | $8.86 | $8.76 | 219,964 |
2022-04-22 | $8.94 | $9.00 | $8.85 | $8.87 | $8.77 | 146,029 |
2022-04-21 | $9.06 | $9.10 | $8.97 | $8.99 | $8.89 | 140,814 |
2022-04-20 | $8.98 | $9.05 | $8.95 | $9.01 | $8.91 | 205,665 |
2022-04-19 | $9.01 | $9.01 | $8.93 | $8.93 | $8.83 | 289,173 |
2022-04-18 | $9.01 | $9.06 | $8.99 | $8.99 | $8.89 | 251,095 |
2022-04-14 | $9.04 | $9.08 | $9.02 | $9.04 | $8.94 | 144,140 |
2022-04-13 | $9.01 | $9.04 | $8.96 | $9.04 | $8.94 | 146,072 |
2022-04-12 | $8.97 | $9.05 | $8.96 | $8.97 | $8.87 | 389,600 |
2022-04-11 | $9.00 | $9.01 | $8.93 | $8.94 | $8.84 | 234,030 |
2022-04-08 | $8.95 | $9.04 | $8.94 | $9.02 | $8.92 | 270,403 |
2022-04-07 | $9.10 | $9.10 | $8.93 | $8.98 | $8.88 | 326,229 |
2022-04-06 | $9.10 | $9.11 | $9.03 | $9.06 | $8.96 | 146,495 |
2022-04-05 | $9.22 | $9.25 | $9.12 | $9.13 | $9.03 | 197,480 |
2022-04-04 | $9.24 | $9.30 | $9.18 | $9.26 | $9.10 | 231,307 |
2022-04-01 | $9.21 | $9.27 | $9.19 | $9.26 | $9.10 | 183,878 |
2022-03-31 | $9.26 | $9.27 | $9.17 | $9.19 | $9.04 | 176,846 |
2022-03-30 | $9.31 | $9.31 | $9.22 | $9.23 | $9.07 | 252,403 |
2022-03-29 | $9.19 | $9.31 | $9.19 | $9.30 | $9.14 | 277,642 |
2022-03-28 | $9.14 | $9.16 | $9.09 | $9.15 | $9.00 | 223,010 |
2022-03-25 | $9.10 | $9.15 | $9.08 | $9.14 | $8.99 | 108,329 |
2022-03-24 | $9.03 | $9.09 | $9.01 | $9.07 | $8.92 | 107,201 |
2022-03-23 | $9.05 | $9.05 | $9.00 | $9.01 | $8.86 | 258,799 |
2022-03-22 | $9.03 | $9.10 | $9.03 | $9.10 | $8.94 | 106,108 |
2022-03-21 | $9.05 | $9.09 | $8.98 | $9.00 | $8.85 | 198,926 |
2022-03-18 | $8.98 | $9.03 | $8.94 | $9.02 | $8.87 | 168,875 |
2022-03-17 | $8.93 | $8.99 | $8.91 | $8.99 | $8.84 | 249,361 |
2022-03-16 | $8.84 | $8.93 | $8.78 | $8.91 | $8.76 | 177,113 |
2022-03-15 | $8.78 | $8.83 | $8.77 | $8.80 | $8.65 | 315,141 |
2022-03-14 | $8.85 | $8.89 | $8.74 | $8.76 | $8.61 | 220,759 |
2022-03-11 | $8.92 | $8.92 | $8.85 | $8.86 | $8.71 | 126,103 |
2022-03-10 | $8.83 | $8.86 | $8.76 | $8.86 | $8.71 | 135,783 |
2022-03-09 | $8.83 | $8.90 | $8.83 | $8.86 | $8.71 | 192,016 |
2022-03-08 | $8.69 | $8.82 | $8.66 | $8.73 | $8.58 | 382,672 |
2022-03-07 | $8.83 | $8.83 | $8.70 | $8.70 | $8.55 | 145,684 |
2022-03-04 | $8.81 | $8.82 | $8.74 | $8.81 | $8.66 | 166,214 |
2022-03-03 | $8.87 | $8.90 | $8.79 | $8.85 | $8.70 | 137,799 |
2022-03-02 | $8.80 | $8.92 | $8.80 | $8.92 | $8.72 | 240,027 |
2022-03-01 | $8.77 | $8.80 | $8.68 | $8.75 | $8.55 | 278,467 |
2022-02-28 | $8.77 | $8.82 | $8.73 | $8.82 | $8.62 | 237,555 |
2022-02-25 | $8.75 | $8.85 | $8.75 | $8.85 | $8.65 | 282,748 |
2022-02-24 | $8.47 | $8.74 | $8.43 | $8.71 | $8.52 | 320,799 |
2022-02-23 | $8.83 | $8.86 | $8.68 | $8.70 | $8.51 | 244,478 |
2022-02-22 | $8.86 | $8.86 | $8.72 | $8.77 | $8.57 | 276,169 |
2022-02-18 | $8.89 | $8.94 | $8.87 | $8.89 | $8.69 | 202,311 |
2022-02-17 | $8.95 | $8.95 | $8.86 | $8.88 | $8.68 | 179,549 |
2022-02-16 | $8.94 | $8.99 | $8.92 | $8.97 | $8.77 | 143,265 |
2022-02-15 | $8.89 | $8.92 | $8.88 | $8.92 | $8.72 | 387,805 |
2022-02-14 | $8.89 | $8.89 | $8.76 | $8.81 | $8.61 | 399,953 |
2022-02-11 | $8.97 | $9.00 | $8.84 | $8.89 | $8.69 | 194,229 |
2022-02-10 | $9.00 | $9.10 | $8.94 | $8.96 | $8.76 | 109,592 |
2022-02-09 | $8.99 | $9.07 | $8.99 | $9.04 | $8.84 | 115,156 |
2022-02-08 | $8.90 | $9.00 | $8.90 | $8.97 | $8.77 | 126,453 |
2022-02-07 | $8.94 | $8.99 | $8.90 | $8.90 | $8.70 | 226,860 |
2022-02-04 | $8.98 | $8.98 | $8.82 | $8.91 | $8.71 | 194,794 |
2022-02-03 | $9.05 | $9.09 | $8.96 | $8.98 | $8.78 | 176,625 |
2022-02-02 | $9.20 | $9.24 | $9.11 | $9.14 | $8.89 | 172,167 |
2022-02-01 | $9.23 | $9.23 | $9.09 | $9.18 | $8.93 | 302,008 |
2022-01-31 | $9.02 | $9.19 | $9.02 | $9.19 | $8.94 | 254,291 |
2022-01-28 | $8.93 | $9.03 | $8.81 | $9.01 | $8.76 | 206,309 |
2022-01-27 | $9.06 | $9.13 | $8.89 | $8.93 | $8.68 | 296,707 |
2022-01-26 | $9.17 | $9.23 | $8.97 | $9.03 | $8.78 | 317,376 |
2022-01-25 | $8.85 | $9.15 | $8.83 | $9.09 | $8.84 | 285,028 |
2022-01-24 | $8.96 | $9.03 | $8.71 | $9.01 | $8.76 | 465,835 |
2022-01-21 | $9.16 | $9.17 | $9.05 | $9.07 | $8.82 | 352,058 |
2022-01-20 | $9.31 | $9.36 | $9.16 | $9.19 | $8.94 | 150,554 |
2022-01-19 | $9.40 | $9.41 | $9.30 | $9.31 | $9.05 | 205,511 |
2022-01-18 | $9.44 | $9.45 | $9.36 | $9.36 | $9.10 | 234,001 |
2022-01-14 | $9.47 | $9.47 | $9.38 | $9.45 | $9.19 | 232,682 |
2022-01-13 | $9.51 | $9.56 | $9.48 | $9.49 | $9.23 | 178,199 |
2022-01-12 | $9.50 | $9.55 | $9.47 | $9.48 | $9.22 | 205,080 |
2022-01-11 | $9.47 | $9.53 | $9.42 | $9.50 | $9.24 | 258,601 |
2022-01-10 | $9.53 | $9.53 | $9.44 | $9.47 | $9.21 | 195,935 |
2022-01-07 | $9.50 | $9.55 | $9.47 | $9.51 | $9.25 | 137,472 |
2022-01-06 | $9.46 | $9.54 | $9.42 | $9.49 | $9.23 | 310,281 |
2022-01-05 | $9.59 | $9.64 | $9.43 | $9.43 | $9.17 | 781,174 |
2022-01-04 | $9.61 | $9.66 | $9.60 | $9.61 | $9.34 | 209,852 |
2022-01-03 | $9.51 | $9.60 | $9.51 | $9.58 | $9.31 | 202,313 |
2021-12-31 | $9.52 | $9.57 | $9.51 | $9.52 | $9.26 | 127,032 |
2021-12-30 | $9.54 | $9.57 | $9.51 | $9.54 | $9.28 | 233,216 |
2021-12-29 | $9.55 | $9.59 | $9.50 | $9.57 | $9.26 | 247,269 |
2021-12-28 | $9.47 | $9.57 | $9.46 | $9.53 | $9.22 | 386,986 |
2021-12-27 | $9.37 | $9.50 | $9.37 | $9.49 | $9.18 | 274,327 |
2021-12-23 | $9.37 | $9.42 | $9.36 | $9.40 | $9.09 | 209,191 |
2021-12-22 | $9.26 | $9.35 | $9.26 | $9.34 | $9.03 | 243,830 |
2021-12-21 | $9.09 | $9.29 | $9.09 | $9.29 | $8.99 | 279,791 |
2021-12-20 | $9.15 | $9.15 | $8.92 | $9.05 | $8.75 | 439,024 |
2021-12-17 | $9.23 | $9.29 | $9.19 | $9.21 | $8.91 | 192,756 |
2021-12-16 | $9.31 | $9.35 | $9.23 | $9.26 | $8.96 | 238,426 |
2021-12-15 | $9.23 | $9.27 | $9.12 | $9.27 | $8.97 | 249,920 |
2021-12-14 | $9.33 | $9.35 | $9.17 | $9.21 | $8.91 | 254,352 |
2021-12-13 | $9.30 | $9.34 | $9.24 | $9.29 | $8.99 | 294,268 |
2021-12-10 | $9.41 | $9.42 | $9.32 | $9.34 | $9.03 | 215,845 |
2021-12-09 | $9.43 | $9.43 | $9.38 | $9.39 | $9.08 | 206,696 |
2021-12-08 | $9.41 | $9.49 | $9.40 | $9.46 | $9.15 | 225,885 |
2021-12-07 | $9.37 | $9.43 | $9.34 | $9.39 | $9.08 | 247,244 |
2021-12-06 | $9.18 | $9.36 | $9.17 | $9.33 | $9.02 | 285,362 |
2021-12-03 | $9.21 | $9.21 | $9.09 | $9.14 | $8.84 | 360,624 |
2021-12-02 | $9.03 | $9.24 | $9.03 | $9.20 | $8.85 | 254,959 |
2021-12-01 | $9.19 | $9.33 | $8.99 | $9.01 | $8.67 | 375,787 |
2021-11-30 | $9.27 | $9.27 | $9.11 | $9.13 | $8.78 | 282,961 |
2021-11-29 | $9.36 | $9.36 | $9.25 | $9.32 | $8.97 | 296,467 |
2021-11-26 | $9.34 | $9.35 | $9.22 | $9.29 | $8.94 | 513,508 |
2021-11-24 | $9.43 | $9.52 | $9.43 | $9.52 | $9.16 | 123,310 |
2021-11-23 | $9.44 | $9.48 | $9.43 | $9.48 | $9.12 | 306,711 |
2021-11-22 | $9.48 | $9.50 | $9.40 | $9.43 | $9.07 | 436,360 |
2021-11-19 | $9.53 | $9.54 | $9.48 | $9.50 | $9.14 | 245,820 |
2021-11-18 | $9.54 | $9.59 | $9.53 | $9.55 | $9.19 | 193,576 |
2021-11-17 | $9.64 | $9.64 | $9.51 | $9.57 | $9.21 | 359,059 |
2021-11-16 | $9.70 | $9.70 | $9.63 | $9.63 | $9.26 | 257,868 |
2021-11-15 | $9.70 | $9.74 | $9.69 | $9.72 | $9.35 | 243,780 |
2021-11-12 | $9.77 | $9.77 | $9.68 | $9.68 | $9.31 | 166,484 |
2021-11-11 | $9.76 | $9.76 | $9.71 | $9.73 | $9.36 | 173,395 |
2021-11-10 | $9.78 | $9.84 | $9.73 | $9.73 | $9.36 | 241,616 |
2021-11-09 | $9.85 | $9.85 | $9.78 | $9.78 | $9.41 | 214,738 |
2021-11-08 | $9.88 | $9.89 | $9.81 | $9.83 | $9.45 | 248,594 |
2021-11-05 | $9.83 | $9.91 | $9.83 | $9.89 | $9.51 | 235,727 |
2021-11-04 | $9.86 | $9.92 | $9.78 | $9.80 | $9.43 | 214,183 |
2021-11-03 | $9.81 | $9.88 | $9.80 | $9.87 | $9.49 | 184,208 |
2021-11-02 | $9.89 | $9.89 | $9.81 | $9.82 | $9.40 | 160,705 |
2021-11-01 | $9.83 | $9.92 | $9.82 | $9.92 | $9.49 | 301,130 |
2021-10-29 | $9.92 | $9.93 | $9.81 | $9.82 | $9.40 | 237,497 |
2021-10-28 | $9.91 | $9.95 | $9.89 | $9.94 | $9.51 | 161,900 |
2021-10-27 | $9.93 | $9.96 | $9.90 | $9.92 | $9.49 | 211,599 |
2021-10-26 | $9.93 | $9.95 | $9.92 | $9.93 | $9.50 | 253,628 |
2021-10-25 | $9.90 | $9.95 | $9.89 | $9.93 | $9.50 | 203,860 |
2021-10-22 | $9.92 | $9.96 | $9.89 | $9.91 | $9.48 | 237,641 |
2021-10-21 | $9.90 | $9.95 | $9.87 | $9.90 | $9.48 | 194,789 |
2021-10-20 | $9.84 | $9.95 | $9.84 | $9.92 | $9.49 | 371,361 |
2021-10-19 | $9.85 | $9.87 | $9.83 | $9.85 | $9.43 | 326,615 |
2021-10-18 | $9.75 | $9.83 | $9.73 | $9.82 | $9.40 | 257,571 |
2021-10-15 | $9.79 | $9.85 | $9.79 | $9.81 | $9.39 | 229,541 |
2021-10-14 | $9.72 | $9.80 | $9.72 | $9.77 | $9.35 | 408,190 |
2021-10-13 | $9.64 | $9.71 | $9.60 | $9.70 | $9.28 | 239,132 |
2021-10-12 | $9.55 | $9.65 | $9.55 | $9.64 | $9.23 | 195,241 |
2021-10-11 | $9.56 | $9.62 | $9.56 | $9.56 | $9.15 | 205,503 |
2021-10-08 | $9.59 | $9.61 | $9.55 | $9.57 | $9.15 | 184,189 |
2021-10-07 | $9.55 | $9.63 | $9.54 | $9.57 | $9.16 | 275,185 |
2021-10-06 | $9.46 | $9.55 | $9.39 | $9.54 | $9.13 | 220,257 |
2021-10-05 | $9.57 | $9.57 | $9.46 | $9.51 | $9.10 | 215,277 |
2021-10-04 | $9.58 | $9.63 | $9.55 | $9.57 | $9.11 | 270,252 |
2021-10-01 | $9.48 | $9.60 | $9.45 | $9.57 | $9.11 | 325,749 |
2021-09-30 | $9.56 | $9.57 | $9.44 | $9.51 | $9.05 | 419,837 |
2021-09-29 | $9.52 | $9.55 | $9.48 | $9.52 | $9.06 | 205,053 |
2021-09-28 | $9.58 | $9.58 | $9.49 | $9.53 | $9.07 | 451,267 |
2021-09-27 | $9.62 | $9.72 | $9.60 | $9.61 | $9.14 | 289,460 |
2021-09-24 | $9.66 | $9.69 | $9.61 | $9.62 | $9.16 | 345,922 |
2021-09-23 | $9.71 | $9.78 | $9.71 | $9.72 | $9.25 | 489,999 |
2021-09-22 | $9.64 | $9.73 | $9.62 | $9.67 | $9.21 | 272,336 |
2021-09-21 | $9.59 | $9.64 | $9.57 | $9.60 | $9.14 | 200,997 |
2021-09-20 | $9.55 | $9.57 | $9.47 | $9.55 | $9.09 | 625,444 |
2021-09-17 | $9.70 | $9.72 | $9.65 | $9.65 | $9.19 | 491,394 |
2021-09-16 | $9.71 | $9.74 | $9.66 | $9.70 | $9.24 | 277,259 |
2021-09-15 | $9.74 | $9.74 | $9.67 | $9.71 | $9.24 | 321,365 |
2021-09-14 | $9.76 | $9.77 | $9.66 | $9.66 | $9.20 | 347,809 |
2021-09-13 | $9.72 | $9.76 | $9.68 | $9.72 | $9.25 | 341,312 |
2021-09-10 | $9.80 | $9.80 | $9.65 | $9.65 | $9.19 | 265,493 |
2021-09-09 | $9.80 | $9.84 | $9.75 | $9.80 | $9.33 | 245,140 |
2021-09-08 | $9.80 | $9.87 | $9.79 | $9.83 | $9.36 | 297,924 |
2021-09-07 | $9.95 | $9.95 | $9.82 | $9.83 | $9.36 | 1,842,937 |
2021-09-03 | $9.97 | $9.97 | $9.90 | $9.95 | $9.47 | 365,734 |
2021-09-02 | $9.96 | $9.99 | $9.93 | $9.99 | $9.46 | 185,019 |
2021-09-01 | $9.90 | $9.96 | $9.89 | $9.93 | $9.41 | 438,654 |
2021-08-31 | $9.82 | $9.87 | $9.79 | $9.86 | $9.34 | 319,185 |
2021-08-30 | $9.80 | $9.83 | $9.77 | $9.78 | $9.26 | 321,943 |
2021-08-27 | $9.72 | $9.83 | $9.70 | $9.79 | $9.27 | 571,870 |
2021-08-26 | $9.74 | $9.75 | $9.67 | $9.68 | $9.17 | 244,448 |
2021-08-25 | $9.71 | $9.77 | $9.69 | $9.75 | $9.24 | 324,990 |
2021-08-24 | $9.71 | $9.72 | $9.67 | $9.71 | $9.20 | 231,390 |
2021-08-23 | $9.67 | $9.71 | $9.66 | $9.68 | $9.17 | 261,812 |
2021-08-20 | $9.54 | $9.66 | $9.50 | $9.65 | $9.14 | 237,925 |
2021-08-19 | $9.61 | $9.65 | $9.52 | $9.56 | $9.06 | 314,974 |
2021-08-18 | $9.72 | $9.75 | $9.64 | $9.68 | $9.17 | 393,469 |
2021-08-17 | $9.72 | $9.74 | $9.66 | $9.73 | $9.21 | 312,446 |
2021-08-16 | $9.82 | $9.83 | $9.77 | $9.79 | $9.27 | 312,392 |
2021-08-13 | $9.80 | $9.83 | $9.80 | $9.82 | $9.30 | 300,259 |
2021-08-12 | $9.80 | $9.82 | $9.75 | $9.79 | $9.27 | 140,502 |
2021-08-11 | $9.73 | $9.80 | $9.72 | $9.80 | $9.28 | 170,643 |
2021-08-10 | $9.78 | $9.78 | $9.72 | $9.75 | $9.24 | 210,469 |
2021-08-09 | $9.81 | $9.81 | $9.75 | $9.78 | $9.26 | 151,770 |
2021-08-06 | $9.79 | $9.87 | $9.79 | $9.80 | $9.28 | 203,021 |
2021-08-05 | $9.72 | $9.81 | $9.71 | $9.81 | $9.29 | 262,666 |
2021-08-04 | $9.72 | $9.74 | $9.66 | $9.68 | $9.17 | 541,568 |
2021-08-03 | $9.76 | $9.78 | $9.68 | $9.76 | $9.20 | 242,877 |
2021-08-02 | $9.87 | $9.93 | $9.75 | $9.76 | $9.20 | 361,467 |
2021-07-30 | $9.86 | $9.94 | $9.81 | $9.82 | $9.25 | 279,275 |
2021-07-29 | $9.83 | $9.90 | $9.81 | $9.83 | $9.26 | 160,197 |
2021-07-28 | $9.80 | $9.83 | $9.74 | $9.79 | $9.23 | 768,977 |
2021-07-27 | $9.79 | $9.79 | $9.71 | $9.79 | $9.23 | 295,087 |
2021-07-26 | $9.72 | $9.81 | $9.72 | $9.79 | $9.23 | 341,109 |
2021-07-23 | $9.77 | $9.79 | $9.72 | $9.74 | $9.18 | 171,249 |
2021-07-22 | $9.81 | $9.81 | $9.70 | $9.72 | $9.16 | 172,917 |
2021-07-21 | $9.78 | $9.88 | $9.75 | $9.83 | $9.26 | 484,938 |
2021-07-20 | $9.58 | $9.80 | $9.54 | $9.76 | $9.20 | 345,987 |
2021-07-19 | $9.59 | $9.64 | $9.49 | $9.57 | $9.02 | 655,081 |
2021-07-16 | $9.79 | $9.83 | $9.75 | $9.76 | $9.20 | 238,025 |
2021-07-15 | $9.77 | $9.78 | $9.70 | $9.76 | $9.20 | 311,533 |
2021-07-14 | $9.86 | $9.86 | $9.74 | $9.77 | $9.21 | 478,529 |
2021-07-13 | $9.91 | $9.91 | $9.78 | $9.80 | $9.24 | 231,548 |
2021-07-12 | $9.86 | $9.98 | $9.86 | $9.98 | $9.41 | 429,806 |
2021-07-09 | $9.77 | $9.94 | $9.75 | $9.94 | $9.37 | 366,895 |
2021-07-08 | $9.75 | $9.79 | $9.64 | $9.75 | $9.19 | 400,143 |
2021-07-07 | $9.85 | $9.87 | $9.78 | $9.82 | $9.25 | 298,491 |
2021-07-06 | $9.91 | $9.91 | $9.76 | $9.88 | $9.31 | 461,314 |
2021-07-02 | $9.89 | $9.94 | $9.85 | $9.91 | $9.29 | 370,084 |
2021-07-01 | $9.89 | $9.93 | $9.86 | $9.91 | $9.29 | 367,459 |
2021-06-30 | $9.95 | $9.96 | $9.87 | $9.89 | $9.27 | 251,701 |
2021-06-29 | $9.96 | $9.99 | $9.89 | $9.90 | $9.28 | 334,625 |
2021-06-28 | $10.08 | $10.08 | $9.91 | $9.96 | $9.34 | 502,905 |
2021-06-25 | $10.02 | $10.06 | $10.01 | $10.05 | $9.42 | 292,130 |
2021-06-24 | $9.98 | $10.02 | $9.97 | $10.02 | $9.40 | 283,247 |
2021-06-23 | $9.99 | $10.05 | $9.98 | $9.99 | $9.37 | 254,552 |
2021-06-22 | $10.03 | $10.04 | $9.95 | $10.02 | $9.40 | 234,284 |
2021-06-21 | $9.86 | $10.03 | $9.83 | $10.02 | $9.40 | 400,640 |
2021-06-18 | $9.96 | $9.96 | $9.79 | $9.82 | $9.21 | 671,943 |
2021-06-17 | $10.06 | $10.09 | $9.91 | $10.00 | $9.38 | 515,635 |
2021-06-16 | $10.12 | $10.18 | $10.07 | $10.09 | $9.46 | 546,439 |
2021-06-15 | $10.20 | $10.23 | $10.10 | $10.12 | $9.49 | 1,195,050 |
2021-06-14 | $10.22 | $10.27 | $10.21 | $10.24 | $9.60 | 395,096 |
2021-06-11 | $10.34 | $10.34 | $10.18 | $10.22 | $9.58 | 403,280 |
2021-06-10 | $10.33 | $10.33 | $10.27 | $10.31 | $9.67 | 459,408 |
2021-06-09 | $10.20 | $10.31 | $10.20 | $10.28 | $9.64 | 416,974 |
2021-06-08 | $10.17 | $10.24 | $10.16 | $10.23 | $9.59 | 341,786 |
2021-06-07 | $10.08 | $10.19 | $10.08 | $10.17 | $9.54 | 344,820 |
2021-06-04 | $10.06 | $10.09 | $10.00 | $10.08 | $9.45 | 557,359 |
2021-06-03 | $10.05 | $10.06 | $10.00 | $10.04 | $9.41 | 423,916 |
2021-06-02 | $10.10 | $10.13 | $10.07 | $10.13 | $9.45 | 711,016 |
2021-06-01 | $10.02 | $10.08 | $10.02 | $10.08 | $9.41 | 583,135 |
2021-05-28 | $9.95 | $9.97 | $9.93 | $9.96 | $9.29 | 271,618 |
2021-05-27 | $9.96 | $9.98 | $9.93 | $9.94 | $9.27 | 253,182 |
2021-05-26 | $9.91 | $9.94 | $9.87 | $9.94 | $9.27 | 309,417 |
2021-05-25 | $9.99 | $9.99 | $9.90 | $9.91 | $9.25 | 258,827 |
2021-05-24 | $9.91 | $9.96 | $9.87 | $9.94 | $9.27 | 401,261 |
2021-05-21 | $9.91 | $9.94 | $9.85 | $9.88 | $9.22 | 428,366 |
2021-05-20 | $9.84 | $9.92 | $9.82 | $9.92 | $9.26 | 367,881 |
2021-05-19 | $9.79 | $9.81 | $9.68 | $9.81 | $9.15 | 332,639 |
2021-05-18 | $9.87 | $9.90 | $9.82 | $9.87 | $9.21 | 310,170 |
2021-05-17 | $9.79 | $9.85 | $9.76 | $9.85 | $9.19 | 214,123 |
2021-05-14 | $9.74 | $9.83 | $9.73 | $9.83 | $9.17 | 248,594 |
2021-05-13 | $9.63 | $9.71 | $9.54 | $9.66 | $9.01 | 587,058 |
2021-05-12 | $9.78 | $9.79 | $9.51 | $9.53 | $8.89 | 861,464 |
2021-05-11 | $9.88 | $9.88 | $9.76 | $9.82 | $9.16 | 516,735 |
2021-05-10 | $10.01 | $10.05 | $9.93 | $9.94 | $9.27 | 426,342 |
2021-05-07 | $9.89 | $10.00 | $9.86 | $10.00 | $9.33 | 499,260 |
2021-05-06 | $9.89 | $9.90 | $9.82 | $9.88 | $9.22 | 656,651 |
2021-05-05 | $10.04 | $10.04 | $9.83 | $9.91 | $9.25 | 731,471 |
2021-05-04 | $10.11 | $10.11 | $9.97 | $10.00 | $9.28 | 634,388 |
2021-05-03 | $10.12 | $10.16 | $10.06 | $10.12 | $9.40 | 589,305 |
2021-04-30 | $10.06 | $10.07 | $10.02 | $10.06 | $9.34 | 415,525 |
2021-04-29 | $10.08 | $10.11 | $10.00 | $10.06 | $9.34 | 447,754 |
2021-04-28 | $9.96 | $9.98 | $9.95 | $9.98 | $9.27 | 461,742 |
2021-04-27 | $9.92 | $9.93 | $9.88 | $9.90 | $9.19 | 261,916 |
2021-04-26 | $9.89 | $9.93 | $9.88 | $9.89 | $9.18 | 476,952 |
2021-04-23 | $9.85 | $9.90 | $9.83 | $9.89 | $9.18 | 314,545 |
2021-04-22 | $9.87 | $9.89 | $9.80 | $9.81 | $9.11 | 416,268 |
2021-04-21 | $9.73 | $9.86 | $9.71 | $9.85 | $9.14 | 318,207 |
2021-04-20 | $9.76 | $9.78 | $9.70 | $9.76 | $9.06 | 315,925 |
2021-04-19 | $9.81 | $9.83 | $9.75 | $9.76 | $9.06 | 357,240 |
2021-04-16 | $9.81 | $9.84 | $9.80 | $9.82 | $9.12 | 393,355 |
2021-04-15 | $9.79 | $9.81 | $9.75 | $9.79 | $9.09 | 286,842 |
2021-04-14 | $9.78 | $9.85 | $9.76 | $9.77 | $9.07 | 384,709 |
2021-04-13 | $9.70 | $9.80 | $9.69 | $9.80 | $9.10 | 351,268 |
2021-04-12 | $9.75 | $9.75 | $9.67 | $9.72 | $9.02 | 387,321 |
2021-04-09 | $9.77 | $9.77 | $9.70 | $9.71 | $9.01 | 335,200 |
2021-04-08 | $9.68 | $9.76 | $9.68 | $9.76 | $9.06 | 299,136 |
2021-04-07 | $9.72 | $9.73 | $9.65 | $9.68 | $8.99 | 266,137 |
2021-04-06 | $9.68 | $9.68 | $9.63 | $9.66 | $8.97 | 456,063 |
2021-04-05 | $9.72 | $9.73 | $9.61 | $9.66 | $8.97 | 514,613 |
2021-04-01 | $9.54 | $9.68 | $9.54 | $9.68 | $8.94 | 340,949 |
2021-03-31 | $9.60 | $9.61 | $9.54 | $9.54 | $8.81 | 347,543 |
2021-03-30 | $9.51 | $9.59 | $9.47 | $9.58 | $8.85 | 309,775 |
2021-03-29 | $9.55 | $9.58 | $9.44 | $9.48 | $8.76 | 290,200 |
2021-03-26 | $9.52 | $9.55 | $9.45 | $9.54 | $8.81 | 276,727 |
2021-03-25 | $9.38 | $9.50 | $9.29 | $9.47 | $8.75 | 437,859 |
2021-03-24 | $9.45 | $9.58 | $9.39 | $9.39 | $8.67 | 394,974 |
2021-03-23 | $9.49 | $9.52 | $9.37 | $9.41 | $8.69 | 325,314 |
2021-03-22 | $9.55 | $9.55 | $9.47 | $9.52 | $8.79 | 369,946 |
2021-03-19 | $9.56 | $9.61 | $9.46 | $9.51 | $8.78 | 274,340 |
2021-03-18 | $9.71 | $9.71 | $9.48 | $9.51 | $8.78 | 611,303 |
2021-03-17 | $9.60 | $9.68 | $9.56 | $9.68 | $8.94 | 279,316 |
2021-03-16 | $9.75 | $9.75 | $9.60 | $9.61 | $8.88 | 397,925 |
2021-03-15 | $9.64 | $9.68 | $9.57 | $9.66 | $8.92 | 482,905 |
2021-03-12 | $9.43 | $9.54 | $9.42 | $9.53 | $8.80 | 432,808 |
2021-03-11 | $9.47 | $9.48 | $9.38 | $9.43 | $8.71 | 484,081 |
2021-03-10 | $9.36 | $9.40 | $9.34 | $9.38 | $8.66 | 486,822 |
2021-03-09 | $9.32 | $9.36 | $9.29 | $9.33 | $8.62 | 335,844 |
2021-03-08 | $9.22 | $9.35 | $9.19 | $9.31 | $8.60 | 619,958 |
2021-03-05 | $9.26 | $9.26 | $8.96 | $9.19 | $8.49 | 630,205 |
2021-03-04 | $9.31 | $9.34 | $9.07 | $9.17 | $8.47 | 2,258,830 |
2021-03-03 | $9.32 | $9.36 | $9.27 | $9.28 | $8.57 | 344,741 |
2021-03-02 | $9.41 | $9.41 | $9.28 | $9.36 | $8.60 | 442,939 |
2021-03-01 | $9.35 | $9.47 | $9.35 | $9.36 | $8.60 | 850,792 |
2021-02-26 | $9.31 | $9.39 | $9.23 | $9.27 | $8.52 | 635,307 |
2021-02-25 | $9.53 | $9.58 | $9.28 | $9.31 | $8.55 | 788,040 |
2021-02-24 | $9.38 | $9.52 | $9.30 | $9.52 | $8.75 | 882,222 |
2021-02-23 | $9.26 | $9.33 | $9.20 | $9.30 | $8.54 | 480,889 |
2021-02-22 | $9.19 | $9.31 | $9.18 | $9.28 | $8.52 | 509,556 |
2021-02-19 | $9.15 | $9.25 | $9.15 | $9.20 | $8.45 | 306,472 |
2021-02-18 | $9.22 | $9.22 | $9.12 | $9.13 | $8.39 | 293,261 |
2021-02-17 | $9.33 | $9.34 | $9.22 | $9.25 | $8.50 | 434,140 |
2021-02-16 | $9.34 | $9.34 | $9.27 | $9.32 | $8.56 | 535,659 |
2021-02-12 | $9.30 | $9.31 | $9.22 | $9.30 | $8.54 | 371,707 |
2021-02-11 | $9.24 | $9.30 | $9.18 | $9.26 | $8.51 | 298,623 |
2021-02-10 | $9.19 | $9.29 | $9.18 | $9.25 | $8.50 | 301,147 |
2021-02-09 | $9.19 | $9.19 | $9.12 | $9.17 | $8.42 | 356,017 |
2021-02-08 | $9.20 | $9.21 | $9.11 | $9.14 | $8.40 | 816,164 |
2021-02-05 | $9.05 | $9.15 | $9.05 | $9.14 | $8.40 | 459,280 |
2021-02-04 | $8.97 | $9.09 | $8.97 | $9.06 | $8.32 | 307,887 |
2021-02-03 | $9.06 | $9.08 | $8.96 | $9.03 | $8.30 | 406,997 |
2021-02-02 | $9.00 | $9.09 | $8.97 | $9.09 | $8.30 | 469,104 |
2021-02-01 | $8.89 | $8.99 | $8.80 | $8.99 | $8.21 | 435,020 |
2021-01-29 | $8.95 | $8.98 | $8.80 | $8.88 | $8.11 | 444,638 |
2021-01-28 | $8.96 | $9.00 | $8.94 | $8.98 | $8.20 | 362,009 |
2021-01-27 | $8.98 | $9.02 | $8.89 | $8.93 | $8.16 | 505,736 |
2021-01-26 | $9.06 | $9.09 | $9.03 | $9.05 | $8.27 | 276,794 |
2021-01-25 | $9.10 | $9.13 | $8.94 | $9.06 | $8.27 | 401,209 |
2021-01-22 | $8.98 | $9.03 | $8.92 | $9.03 | $8.25 | 550,387 |
2021-01-21 | $9.10 | $9.10 | $8.97 | $9.03 | $8.25 | 344,968 |
2021-01-20 | $8.98 | $9.10 | $8.96 | $9.08 | $8.29 | 445,738 |
2021-01-19 | $8.99 | $9.00 | $8.90 | $8.94 | $8.17 | 445,421 |
2021-01-15 | $8.96 | $8.97 | $8.86 | $8.95 | $8.17 | 355,325 |
2021-01-14 | $8.88 | $8.94 | $8.86 | $8.93 | $8.16 | 328,479 |
2021-01-13 | $8.83 | $8.90 | $8.82 | $8.86 | $8.09 | 340,392 |
2021-01-12 | $8.79 | $8.83 | $8.76 | $8.83 | $8.06 | 239,511 |
2021-01-11 | $8.80 | $8.84 | $8.76 | $8.77 | $8.01 | 379,098 |
2021-01-08 | $8.86 | $8.86 | $8.76 | $8.84 | $8.07 | 452,014 |
2021-01-07 | $8.92 | $8.95 | $8.80 | $8.84 | $8.07 | 442,618 |
2021-01-06 | $8.76 | $8.99 | $8.76 | $8.90 | $8.13 | 519,581 |
2021-01-05 | $8.76 | $8.80 | $8.71 | $8.76 | $8.00 | 288,183 |
2021-01-04 | $8.89 | $8.97 | $8.67 | $8.73 | $7.97 | 564,022 |
2020-12-31 | $8.87 | $8.91 | $8.80 | $8.89 | $8.12 | 243,448 |
2020-12-30 | $8.87 | $8.96 | $8.86 | $8.88 | $8.11 | 497,034 |
2020-12-29 | $9.07 | $9.07 | $8.87 | $8.92 | $8.10 | 324,755 |
2020-12-28 | $8.90 | $9.03 | $8.90 | $8.98 | $8.15 | 616,291 |
2020-12-24 | $8.91 | $8.94 | $8.84 | $8.90 | $8.08 | 267,275 |
2020-12-23 | $8.79 | $8.96 | $8.79 | $8.90 | $8.08 | 592,307 |
2020-12-22 | $8.80 | $8.86 | $8.75 | $8.82 | $8.01 | 652,572 |
2020-12-21 | $8.86 | $8.88 | $8.75 | $8.80 | $7.99 | 442,342 |
2020-12-18 | $9.10 | $9.11 | $8.90 | $8.93 | $8.11 | 501,644 |
2020-12-17 | $9.08 | $9.10 | $9.03 | $9.10 | $8.26 | 344,801 |
2020-12-16 | $9.08 | $9.12 | $9.03 | $9.07 | $8.23 | 480,727 |
2020-12-15 | $8.96 | $9.09 | $8.93 | $9.07 | $8.23 | 546,314 |
2020-12-14 | $8.90 | $9.00 | $8.89 | $8.89 | $8.07 | 639,278 |
2020-12-11 | $8.86 | $8.89 | $8.80 | $8.86 | $8.04 | 477,179 |
2020-12-10 | $8.83 | $8.91 | $8.82 | $8.87 | $8.05 | 312,905 |
2020-12-09 | $8.97 | $9.00 | $8.85 | $8.91 | $8.08 | 399,129 |
2020-12-08 | $8.88 | $8.96 | $8.88 | $8.94 | $8.11 | 412,628 |
2020-12-07 | $8.99 | $8.99 | $8.86 | $8.89 | $8.07 | 437,028 |
2020-12-04 | $8.86 | $9.00 | $8.86 | $9.00 | $8.17 | 649,100 |
2020-12-03 | $8.82 | $8.90 | $8.77 | $8.82 | $8.01 | 470,746 |
2020-12-02 | $8.78 | $8.84 | $8.72 | $8.82 | $7.96 | 363,698 |
2020-12-01 | $8.77 | $8.85 | $8.71 | $8.77 | $7.91 | 320,115 |
2020-11-30 | $8.82 | $8.83 | $8.61 | $8.63 | $7.78 | 464,314 |
2020-11-27 | $8.90 | $8.92 | $8.80 | $8.86 | $7.99 | 340,673 |
2020-11-25 | $8.95 | $8.95 | $8.83 | $8.88 | $8.01 | 436,315 |
2020-11-24 | $8.86 | $9.01 | $8.84 | $8.96 | $8.08 | 700,212 |
2020-11-23 | $8.65 | $8.80 | $8.63 | $8.74 | $7.88 | 427,219 |
2020-11-20 | $8.70 | $8.70 | $8.56 | $8.59 | $7.75 | 305,459 |
2020-11-19 | $8.62 | $8.64 | $8.51 | $8.63 | $7.78 | 334,487 |
2020-11-18 | $8.80 | $8.84 | $8.60 | $8.61 | $7.77 | 562,963 |
2020-11-17 | $8.66 | $8.76 | $8.59 | $8.73 | $7.88 | 544,513 |
2020-11-16 | $8.70 | $8.74 | $8.57 | $8.70 | $7.85 | 617,189 |
2020-11-13 | $8.27 | $8.47 | $8.27 | $8.46 | $7.63 | 306,738 |
2020-11-12 | $8.35 | $8.35 | $8.16 | $8.22 | $7.41 | 266,702 |
2020-11-11 | $8.52 | $8.53 | $8.31 | $8.37 | $7.55 | 377,577 |
2020-11-10 | $8.22 | $8.49 | $8.21 | $8.49 | $7.66 | 536,545 |
2020-11-09 | $8.08 | $8.35 | $8.07 | $8.19 | $7.39 | 931,685 |
2020-11-06 | $7.90 | $7.90 | $7.67 | $7.69 | $6.94 | 281,394 |
2020-11-05 | $7.87 | $7.92 | $7.83 | $7.84 | $7.07 | 290,338 |
2020-11-04 | $7.85 | $7.89 | $7.70 | $7.79 | $7.03 | 184,248 |
2020-11-03 | $7.85 | $7.93 | $7.82 | $7.90 | $7.07 | 279,086 |
2020-11-02 | $7.70 | $7.78 | $7.65 | $7.78 | $6.97 | 174,948 |
2020-10-30 | $7.63 | $7.66 | $7.52 | $7.58 | $6.79 | 254,151 |
2020-10-29 | $7.52 | $7.66 | $7.44 | $7.63 | $6.83 | 233,608 |
2020-10-28 | $7.67 | $7.67 | $7.47 | $7.51 | $6.72 | 444,969 |
2020-10-27 | $7.79 | $7.87 | $7.70 | $7.71 | $6.90 | 185,726 |
2020-10-26 | $7.93 | $7.93 | $7.70 | $7.77 | $6.96 | 337,546 |
2020-10-23 | $7.91 | $7.96 | $7.88 | $7.96 | $7.13 | 221,970 |
2020-10-22 | $7.80 | $7.85 | $7.76 | $7.85 | $7.03 | 162,265 |
2020-10-21 | $7.78 | $7.79 | $7.71 | $7.76 | $6.95 | 171,712 |
2020-10-20 | $7.79 | $7.86 | $7.76 | $7.77 | $6.96 | 256,431 |
2020-10-19 | $7.89 | $7.91 | $7.73 | $7.75 | $6.94 | 356,976 |
2020-10-16 | $7.98 | $7.98 | $7.87 | $7.88 | $7.06 | 252,453 |
2020-10-15 | $7.90 | $8.01 | $7.90 | $8.01 | $7.17 | 139,838 |
2020-10-14 | $7.97 | $8.01 | $7.94 | $7.94 | $7.11 | 345,752 |
2020-10-13 | $8.07 | $8.07 | $7.96 | $7.99 | $7.15 | 202,355 |
2020-10-12 | $8.06 | $8.08 | $8.01 | $8.07 | $7.23 | 294,771 |
2020-10-09 | $8.16 | $8.18 | $8.03 | $8.05 | $7.21 | 142,281 |
2020-10-08 | $7.98 | $8.13 | $7.98 | $8.12 | $7.27 | 260,599 |
2020-10-07 | $8.00 | $8.02 | $7.90 | $7.97 | $7.14 | 191,824 |
2020-10-06 | $8.04 | $8.12 | $7.95 | $7.95 | $7.12 | 230,912 |
2020-10-05 | $8.10 | $8.10 | $7.97 | $8.04 | $7.20 | 262,832 |
2020-10-02 | $7.86 | $8.12 | $7.83 | $8.11 | $7.21 | 269,114 |
2020-10-01 | $7.89 | $7.98 | $7.83 | $7.96 | $7.08 | 252,793 |
2020-09-30 | $7.86 | $7.99 | $7.82 | $7.85 | $6.98 | 224,407 |
2020-09-29 | $7.93 | $7.93 | $7.76 | $7.83 | $6.96 | 188,168 |
2020-09-28 | $7.81 | $7.98 | $7.81 | $7.93 | $7.05 | 274,822 |
2020-09-25 | $7.59 | $7.73 | $7.55 | $7.72 | $6.86 | 210,660 |
2020-09-24 | $7.57 | $7.69 | $7.43 | $7.59 | $6.75 | 245,472 |
2020-09-23 | $7.82 | $7.84 | $7.55 | $7.56 | $6.72 | 308,932 |
2020-09-22 | $7.80 | $7.90 | $7.76 | $7.79 | $6.93 | 265,077 |
2020-09-21 | $7.91 | $7.94 | $7.71 | $7.75 | $6.89 | 404,906 |
2020-09-18 | $8.17 | $8.17 | $8.01 | $8.04 | $7.15 | 312,144 |
2020-09-17 | $8.13 | $8.19 | $8.04 | $8.17 | $7.26 | 188,623 |
2020-09-16 | $8.11 | $8.23 | $8.10 | $8.14 | $7.24 | 261,861 |
2020-09-15 | $8.09 | $8.16 | $8.05 | $8.08 | $7.18 | 298,630 |
2020-09-14 | $7.91 | $8.08 | $7.88 | $8.04 | $7.15 | 417,096 |
2020-09-11 | $7.90 | $7.91 | $7.76 | $7.83 | $6.96 | 307,781 |
2020-09-10 | $8.00 | $8.03 | $7.88 | $7.88 | $7.01 | 307,861 |
2020-09-09 | $7.94 | $8.04 | $7.93 | $7.98 | $7.10 | 289,344 |
2020-09-08 | $7.95 | $7.99 | $7.86 | $7.90 | $7.02 | 383,984 |
2020-09-04 | $8.01 | $8.05 | $7.82 | $7.94 | $7.06 | 311,169 |
2020-09-03 | $8.03 | $8.09 | $7.91 | $7.95 | $7.07 | 463,220 |
2020-09-02 | $8.02 | $8.09 | $7.96 | $8.08 | $7.13 | 335,001 |
2020-09-01 | $7.95 | $8.03 | $7.90 | $8.00 | $7.06 | 373,247 |
2020-08-31 | $8.08 | $8.08 | $7.92 | $7.96 | $7.03 | 585,148 |
2020-08-28 | $8.03 | $8.08 | $8.03 | $8.07 | $7.12 | 237,396 |
2020-08-27 | $7.95 | $8.07 | $7.95 | $8.03 | $7.09 | 302,582 |
2020-08-26 | $8.01 | $8.01 | $7.93 | $7.95 | $7.02 | 302,129 |
2020-08-25 | $8.04 | $8.07 | $7.93 | $8.01 | $7.07 | 274,846 |
2020-08-24 | $7.90 | $8.03 | $7.84 | $8.02 | $7.08 | 422,659 |
2020-08-21 | $7.91 | $7.91 | $7.82 | $7.88 | $6.96 | 365,375 |
2020-08-20 | $7.83 | $7.97 | $7.80 | $7.91 | $6.98 | 449,544 |
2020-08-19 | $7.95 | $7.95 | $7.85 | $7.86 | $6.94 | 261,582 |
2020-08-18 | $8.06 | $8.06 | $7.93 | $7.97 | $7.04 | 337,502 |
2020-08-17 | $8.05 | $8.06 | $7.98 | $8.05 | $7.10 | 308,711 |
2020-08-14 | $8.00 | $8.11 | $7.94 | $8.05 | $7.11 | 457,537 |
2020-08-13 | $8.10 | $8.16 | $7.98 | $7.98 | $7.04 | 195,747 |
2020-08-12 | $8.15 | $8.19 | $8.04 | $8.08 | $7.13 | 298,084 |
2020-08-11 | $8.23 | $8.30 | $8.07 | $8.10 | $7.15 | 473,980 |
2020-08-10 | $8.02 | $8.17 | $8.02 | $8.13 | $7.18 | 622,199 |
2020-08-07 | $7.84 | $8.01 | $7.82 | $8.01 | $7.07 | 456,214 |
2020-08-06 | $7.83 | $7.93 | $7.70 | $7.86 | $6.94 | 292,479 |
2020-08-05 | $7.86 | $7.88 | $7.80 | $7.86 | $6.94 | 234,615 |
2020-08-04 | $7.76 | $7.89 | $7.76 | $7.87 | $6.90 | 220,993 |
2020-08-03 | $7.78 | $7.80 | $7.65 | $7.77 | $6.81 | 331,926 |
2020-07-31 | $7.84 | $7.88 | $7.67 | $7.77 | $6.81 | 417,365 |
2020-07-30 | $7.76 | $7.83 | $7.74 | $7.81 | $6.84 | 434,227 |
2020-07-29 | $7.77 | $7.82 | $7.72 | $7.82 | $6.85 | 293,634 |
2020-07-28 | $7.57 | $7.77 | $7.57 | $7.71 | $6.76 | 415,715 |
2020-07-27 | $7.57 | $7.60 | $7.50 | $7.60 | $6.66 | 468,049 |
2020-07-24 | $7.68 | $7.71 | $7.55 | $7.57 | $6.63 | 455,962 |
2020-07-23 | $7.75 | $7.79 | $7.62 | $7.69 | $6.74 | 308,113 |
2020-07-22 | $7.64 | $7.81 | $7.60 | $7.79 | $6.83 | 284,415 |
2020-07-21 | $7.60 | $7.71 | $7.60 | $7.66 | $6.71 | 299,127 |
2020-07-20 | $7.60 | $7.63 | $7.49 | $7.53 | $6.60 | 527,744 |
2020-07-17 | $7.69 | $7.70 | $7.57 | $7.66 | $6.71 | 355,195 |
2020-07-16 | $7.71 | $7.75 | $7.62 | $7.66 | $6.71 | 260,087 |
2020-07-15 | $7.61 | $7.78 | $7.61 | $7.77 | $6.81 | 496,861 |
2020-07-14 | $7.40 | $7.54 | $7.40 | $7.48 | $6.55 | 311,294 |
2020-07-13 | $7.55 | $7.61 | $7.44 | $7.47 | $6.55 | 848,548 |
2020-07-10 | $7.32 | $7.50 | $7.30 | $7.49 | $6.56 | 379,013 |
2020-07-09 | $7.53 | $7.54 | $7.26 | $7.34 | $6.43 | 1,320,514 |
2020-07-08 | $7.53 | $7.61 | $7.43 | $7.54 | $6.61 | 558,928 |
2020-07-07 | $7.70 | $7.71 | $7.52 | $7.53 | $6.60 | 407,413 |
2020-07-06 | $7.85 | $7.94 | $7.71 | $7.78 | $6.82 | 642,421 |
2020-07-02 | $7.98 | $8.06 | $7.78 | $7.78 | $6.77 | 352,295 |
2020-07-01 | $7.84 | $8.01 | $7.77 | $7.82 | $6.80 | 534,318 |
2020-06-30 | $7.82 | $7.92 | $7.73 | $7.83 | $6.81 | 390,468 |
2020-06-29 | $7.63 | $7.87 | $7.57 | $7.85 | $6.83 | 548,525 |
2020-06-26 | $7.81 | $7.83 | $7.57 | $7.62 | $6.63 | 509,970 |
2020-06-25 | $7.55 | $7.82 | $7.51 | $7.81 | $6.79 | 339,057 |
2020-06-24 | $7.86 | $7.88 | $7.42 | $7.64 | $6.65 | 758,811 |
2020-06-23 | $7.98 | $8.01 | $7.89 | $7.96 | $6.92 | 296,394 |
2020-06-22 | $7.99 | $7.99 | $7.73 | $7.89 | $6.86 | 352,300 |
2020-06-19 | $8.20 | $8.20 | $7.88 | $7.89 | $6.86 | 426,710 |
2020-06-18 | $8.11 | $8.22 | $8.01 | $8.12 | $7.06 | 276,730 |
2020-06-17 | $8.33 | $8.34 | $8.15 | $8.17 | $7.11 | 329,200 |
2020-06-16 | $8.53 | $8.57 | $8.15 | $8.33 | $7.25 | 630,062 |
2020-06-15 | $7.84 | $8.24 | $7.73 | $8.14 | $7.08 | 848,692 |
2020-06-12 | $8.01 | $8.17 | $7.81 | $8.12 | $7.06 | 620,510 |
2020-06-11 | $7.80 | $8.00 | $7.64 | $7.68 | $6.68 | 1,479,442 |
2020-06-10 | $8.89 | $8.89 | $8.25 | $8.43 | $7.33 | 1,306,519 |
2020-06-09 | $9.28 | $9.30 | $8.78 | $8.88 | $7.72 | 1,177,225 |
2020-06-08 | $9.00 | $9.29 | $9.00 | $9.27 | $8.06 | 978,099 |
2020-06-05 | $8.78 | $9.15 | $8.72 | $8.73 | $7.59 | 1,078,569 |
2020-06-04 | $8.18 | $8.40 | $7.96 | $8.36 | $7.27 | 731,351 |
2020-06-03 | $7.78 | $8.18 | $7.78 | $8.14 | $7.08 | 702,688 |
2020-06-02 | $7.70 | $7.78 | $7.66 | $7.71 | $6.66 | 537,872 |
2020-06-01 | $7.34 | $7.63 | $7.31 | $7.58 | $6.55 | 743,114 |
2020-05-29 | $7.42 | $7.43 | $7.27 | $7.33 | $6.33 | 554,285 |
2020-05-28 | $7.62 | $7.67 | $7.36 | $7.37 | $6.36 | 712,261 |
2020-05-27 | $7.56 | $7.66 | $7.26 | $7.56 | $6.53 | 646,243 |
2020-05-26 | $7.28 | $7.43 | $7.27 | $7.40 | $6.39 | 412,381 |
2020-05-22 | $7.02 | $7.03 | $6.87 | $7.02 | $6.06 | 201,171 |
2020-05-21 | $6.99 | $7.08 | $6.91 | $7.01 | $6.05 | 360,044 |
2020-05-20 | $6.92 | $7.01 | $6.90 | $6.97 | $6.02 | 1,618,275 |
2020-05-19 | $6.86 | $6.97 | $6.70 | $6.85 | $5.91 | 523,632 |
2020-05-18 | $6.54 | $6.87 | $6.54 | $6.85 | $5.91 | 498,924 |
2020-05-15 | $6.36 | $6.38 | $6.20 | $6.32 | $5.46 | 545,467 |
2020-05-14 | $6.10 | $6.39 | $5.88 | $6.39 | $5.52 | 1,220,306 |
2020-05-13 | $6.52 | $6.53 | $6.13 | $6.22 | $5.37 | 625,071 |
2020-05-12 | $6.89 | $6.90 | $6.51 | $6.51 | $5.62 | 811,976 |
2020-05-11 | $7.00 | $7.00 | $6.83 | $6.84 | $5.91 | 447,982 |
2020-05-08 | $6.97 | $7.10 | $6.92 | $7.06 | $6.10 | 454,738 |
2020-05-07 | $6.76 | $6.99 | $6.75 | $6.82 | $5.89 | 631,717 |
2020-05-06 | $6.94 | $7.03 | $6.65 | $6.68 | $5.77 | 1,056,375 |
2020-05-05 | $6.96 | $7.12 | $6.81 | $6.88 | $5.94 | 445,674 |
2020-05-04 | $6.89 | $6.92 | $6.70 | $6.90 | $5.90 | 457,650 |
2020-05-01 | $7.05 | $7.06 | $6.83 | $6.97 | $5.96 | 434,837 |
2020-04-30 | $7.57 | $7.58 | $7.17 | $7.30 | $6.24 | 524,967 |
2020-04-29 | $7.33 | $7.79 | $7.29 | $7.57 | $6.48 | 853,314 |
2020-04-28 | $6.89 | $7.16 | $6.81 | $7.04 | $6.02 | 592,496 |
2020-04-27 | $6.47 | $6.76 | $6.37 | $6.66 | $5.70 | 778,165 |
2020-04-24 | $6.60 | $6.60 | $6.25 | $6.47 | $5.53 | 564,464 |
2020-04-23 | $6.57 | $6.76 | $6.49 | $6.50 | $5.56 | 697,090 |
2020-04-22 | $6.72 | $6.78 | $6.43 | $6.56 | $5.61 | 567,193 |
2020-04-21 | $6.45 | $6.63 | $6.35 | $6.63 | $5.67 | 249,447 |
2020-04-20 | $6.76 | $6.80 | $6.50 | $6.55 | $5.60 | 654,865 |
2020-04-17 | $6.80 | $7.04 | $6.72 | $6.89 | $5.89 | 649,620 |
2020-04-16 | $6.76 | $6.80 | $6.44 | $6.50 | $5.56 | 441,247 |
2020-04-15 | $6.90 | $6.94 | $6.64 | $6.75 | $5.77 | 517,127 |
2020-04-14 | $7.40 | $7.56 | $7.05 | $7.15 | $6.12 | 775,451 |
2020-04-13 | $7.53 | $7.53 | $6.90 | $7.20 | $6.16 | 1,285,881 |
2020-04-09 | $6.99 | $7.92 | $6.98 | $7.37 | $6.30 | 1,504,624 |
2020-04-08 | $6.34 | $6.76 | $6.31 | $6.68 | $5.71 | 720,048 |
2020-04-07 | $6.00 | $6.46 | $5.90 | $6.00 | $5.13 | 1,563,915 |
2020-04-06 | $5.47 | $5.95 | $5.47 | $5.63 | $4.82 | 1,116,350 |
2020-04-03 | $5.57 | $5.57 | $4.90 | $5.11 | $4.37 | 777,256 |
2020-04-02 | $5.90 | $5.98 | $5.56 | $5.61 | $4.74 | 701,189 |
2020-04-01 | $6.27 | $6.30 | $5.80 | $5.86 | $4.95 | 615,070 |
2020-03-31 | $6.80 | $6.87 | $6.45 | $6.57 | $5.55 | 586,026 |
2020-03-30 | $7.35 | $7.35 | $6.50 | $6.77 | $5.72 | 684,921 |
2020-03-27 | $7.51 | $7.62 | $7.12 | $7.35 | $6.21 | 819,409 |
2020-03-26 | $6.57 | $8.22 | $6.50 | $7.54 | $6.37 | 1,679,751 |
2020-03-25 | $5.69 | $6.60 | $5.64 | $6.31 | $5.33 | 1,623,749 |
2020-03-24 | $5.95 | $5.99 | $5.39 | $5.41 | $4.57 | 1,377,821 |
2020-03-23 | $6.22 | $6.33 | $5.43 | $5.54 | $4.68 | 895,757 |
2020-03-20 | $6.39 | $6.95 | $6.09 | $6.18 | $5.22 | 685,157 |
2020-03-19 | $5.57 | $6.27 | $5.00 | $6.09 | $5.14 | 1,091,076 |
2020-03-18 | $6.90 | $7.04 | $4.41 | $5.65 | $4.77 | 1,876,151 |
2020-03-17 | $8.31 | $8.36 | $7.29 | $7.35 | $6.21 | 1,051,568 |
2020-03-16 | $8.48 | $9.33 | $8.26 | $8.31 | $7.02 | 1,634,744 |
2020-03-13 | $10.49 | $10.65 | $9.45 | $10.25 | $8.66 | 979,834 |
2020-03-12 | $11.07 | $11.45 | $9.72 | $9.74 | $8.23 | 1,355,079 |
2020-03-11 | $12.56 | $12.56 | $11.77 | $11.88 | $10.03 | 951,625 |
2020-03-10 | $12.93 | $12.98 | $12.30 | $12.78 | $10.79 | 557,888 |
2020-03-09 | $12.91 | $13.04 | $12.50 | $12.50 | $10.56 | 911,649 |
2020-03-06 | $13.69 | $13.86 | $13.40 | $13.79 | $11.65 | 634,283 |
2020-03-05 | $14.23 | $14.23 | $13.88 | $14.01 | $11.83 | 665,595 |
2020-03-04 | $14.29 | $14.40 | $14.19 | $14.37 | $12.14 | 440,803 |
2020-03-03 | $14.45 | $14.67 | $14.03 | $14.19 | $11.90 | 880,531 |
2020-03-02 | $13.91 | $14.39 | $13.81 | $14.39 | $12.07 | 1,056,232 |
2020-02-28 | $13.88 | $13.97 | $13.50 | $13.85 | $11.62 | 1,168,116 |
2020-02-27 | $14.64 | $14.67 | $14.11 | $14.17 | $11.89 | 1,218,527 |
2020-02-26 | $14.92 | $15.08 | $14.78 | $14.80 | $12.41 | 1,089,893 |
2020-02-25 | $15.38 | $15.42 | $14.83 | $14.92 | $12.51 | 1,179,392 |
2020-02-24 | $15.48 | $15.55 | $15.33 | $15.38 | $12.90 | 626,352 |
2020-02-21 | $15.75 | $15.76 | $15.60 | $15.65 | $13.12 | 361,173 |
2020-02-20 | $15.65 | $15.77 | $15.64 | $15.77 | $13.23 | 429,926 |
2020-02-19 | $15.71 | $15.73 | $15.64 | $15.65 | $13.13 | 448,517 |
2020-02-18 | $15.68 | $15.72 | $15.63 | $15.70 | $13.16 | 407,030 |
2020-02-14 | $15.60 | $15.68 | $15.59 | $15.68 | $13.15 | 493,951 |
2020-02-13 | $15.53 | $15.62 | $15.53 | $15.60 | $13.08 | 360,224 |
2020-02-12 | $15.50 | $15.58 | $15.50 | $15.54 | $13.03 | 218,188 |
2020-02-11 | $15.49 | $15.51 | $15.44 | $15.46 | $12.97 | 337,768 |
2020-02-10 | $15.48 | $15.50 | $15.44 | $15.47 | $12.98 | 308,464 |
2020-02-07 | $15.55 | $15.56 | $15.43 | $15.45 | $12.96 | 432,298 |
2020-02-06 | $15.57 | $15.59 | $15.54 | $15.54 | $13.03 | 377,805 |
2020-02-05 | $15.52 | $15.52 | $15.42 | $15.48 | $12.98 | 412,180 |
2020-02-04 | $15.50 | $15.58 | $15.47 | $15.53 | $12.94 | 336,489 |
2020-02-03 | $15.41 | $15.48 | $15.40 | $15.46 | $12.88 | 397,150 |
2020-01-31 | $15.50 | $15.53 | $15.33 | $15.37 | $12.81 | 621,806 |
2020-01-30 | $15.55 | $15.55 | $15.46 | $15.54 | $12.95 | 484,665 |
2020-01-29 | $15.53 | $15.56 | $15.51 | $15.55 | $12.95 | 276,145 |
2020-01-28 | $15.46 | $15.52 | $15.42 | $15.51 | $12.93 | 481,533 |
2020-01-27 | $15.51 | $15.51 | $15.42 | $15.46 | $12.88 | 305,774 |
2020-01-24 | $15.66 | $15.66 | $15.50 | $15.56 | $12.97 | 268,535 |
2020-01-23 | $15.62 | $15.65 | $15.57 | $15.65 | $13.04 | 281,592 |
2020-01-22 | $15.64 | $15.68 | $15.60 | $15.61 | $13.01 | 593,698 |
2020-01-21 | $15.62 | $15.64 | $15.58 | $15.64 | $13.03 | 542,476 |
2020-01-17 | $15.65 | $15.65 | $15.58 | $15.62 | $13.02 | 406,571 |
2020-01-16 | $15.60 | $15.63 | $15.60 | $15.63 | $13.03 | 229,144 |
2020-01-15 | $15.51 | $15.58 | $15.50 | $15.53 | $12.94 | 173,560 |
2020-01-14 | $15.45 | $15.49 | $15.42 | $15.49 | $12.91 | 374,652 |
2020-01-13 | $15.36 | $15.45 | $15.35 | $15.45 | $12.88 | 385,672 |
2020-01-10 | $15.31 | $15.35 | $15.28 | $15.34 | $12.78 | 495,785 |
2020-01-09 | $15.32 | $15.34 | $15.29 | $15.30 | $12.75 | 526,907 |
2020-01-08 | $15.30 | $15.33 | $15.28 | $15.30 | $12.75 | 410,399 |
2020-01-07 | $15.38 | $15.40 | $15.29 | $15.35 | $12.79 | 411,343 |
2020-01-06 | $15.34 | $15.39 | $15.31 | $15.38 | $12.82 | 326,824 |
2020-01-03 | $15.32 | $15.39 | $15.27 | $15.37 | $12.81 | 258,250 |
2020-01-02 | $15.43 | $15.43 | $15.23 | $15.32 | $12.77 | 419,774 |
2019-12-31 | $15.34 | $15.39 | $15.33 | $15.37 | $12.81 | 173,041 |
2019-12-30 | $15.50 | $15.50 | $15.32 | $15.33 | $12.77 | 256,447 |
2019-12-27 | $15.50 | $15.54 | $15.46 | $15.51 | $12.83 | 340,015 |
2019-12-26 | $15.42 | $15.46 | $15.41 | $15.44 | $12.77 | 169,312 |
2019-12-24 | $15.38 | $15.40 | $15.35 | $15.40 | $12.74 | 153,065 |
2019-12-23 | $15.43 | $15.43 | $15.33 | $15.34 | $12.69 | 401,662 |
2019-12-20 | $15.39 | $15.42 | $15.33 | $15.41 | $12.75 | 421,203 |
2019-12-19 | $15.30 | $15.36 | $15.30 | $15.35 | $12.70 | 221,714 |
2019-12-18 | $15.27 | $15.28 | $15.20 | $15.28 | $12.64 | 400,750 |
2019-12-17 | $15.20 | $15.25 | $15.18 | $15.23 | $12.60 | 306,551 |
2019-12-16 | $15.16 | $15.20 | $15.13 | $15.17 | $12.55 | 277,259 |
2019-12-13 | $15.10 | $15.10 | $15.01 | $15.10 | $12.49 | 427,112 |
2019-12-12 | $15.16 | $15.19 | $15.07 | $15.08 | $12.48 | 380,753 |
2019-12-11 | $15.26 | $15.26 | $15.14 | $15.16 | $12.54 | 249,695 |
2019-12-10 | $15.32 | $15.32 | $15.25 | $15.25 | $12.62 | 225,035 |
2019-12-09 | $15.32 | $15.36 | $15.31 | $15.35 | $12.70 | 346,122 |
2019-12-06 | $15.20 | $15.33 | $15.20 | $15.32 | $12.68 | 171,441 |
2019-12-05 | $15.20 | $15.22 | $15.16 | $15.19 | $12.57 | 244,312 |
2019-12-04 | $15.21 | $15.23 | $15.15 | $15.17 | $12.55 | 229,677 |
2019-12-03 | $15.25 | $15.27 | $15.17 | $15.27 | $12.55 | 261,592 |
2019-12-02 | $15.37 | $15.37 | $15.25 | $15.26 | $12.54 | 464,124 |
2019-11-29 | $15.32 | $15.35 | $15.30 | $15.32 | $12.59 | 360,467 |
2019-11-27 | $15.25 | $15.32 | $15.23 | $15.32 | $12.59 | 287,207 |
2019-11-26 | $15.17 | $15.23 | $15.17 | $15.23 | $12.52 | 216,348 |
2019-11-25 | $15.10 | $15.20 | $15.09 | $15.20 | $12.49 | 146,719 |
2019-11-22 | $15.08 | $15.09 | $14.99 | $15.06 | $12.38 | 240,833 |
2019-11-21 | $15.17 | $15.17 | $15.05 | $15.06 | $12.38 | 230,340 |
2019-11-20 | $15.22 | $15.24 | $15.11 | $15.16 | $12.46 | 490,423 |
2019-11-19 | $15.22 | $15.24 | $15.20 | $15.22 | $12.51 | 305,104 |
2019-11-18 | $15.15 | $15.22 | $15.13 | $15.18 | $12.48 | 446,141 |
2019-11-15 | $15.11 | $15.14 | $15.08 | $15.13 | $12.44 | 259,972 |
2019-11-14 | $15.08 | $15.09 | $15.03 | $15.08 | $12.39 | 242,571 |
2019-11-13 | $15.07 | $15.07 | $14.98 | $15.03 | $12.35 | 326,844 |
2019-11-12 | $15.14 | $15.16 | $15.07 | $15.07 | $12.39 | 245,379 |
2019-11-11 | $15.17 | $15.17 | $15.08 | $15.12 | $12.43 | 348,441 |
2019-11-08 | $15.20 | $15.20 | $15.08 | $15.11 | $12.42 | 252,304 |
2019-11-07 | $15.25 | $15.27 | $15.18 | $15.19 | $12.49 | 287,938 |
2019-11-06 | $15.20 | $15.23 | $15.16 | $15.21 | $12.50 | 248,242 |
2019-11-05 | $15.35 | $15.35 | $15.15 | $15.17 | $12.47 | 418,220 |
2019-11-04 | $15.43 | $15.46 | $15.35 | $15.37 | $12.55 | 282,535 |
2019-11-01 | $15.40 | $15.43 | $15.34 | $15.40 | $12.57 | 402,612 |
2019-10-31 | $15.35 | $15.36 | $15.27 | $15.36 | $12.54 | 507,625 |
2019-10-30 | $15.30 | $15.31 | $15.23 | $15.31 | $12.50 | 298,827 |
2019-10-29 | $15.30 | $15.31 | $15.26 | $15.28 | $12.48 | 215,094 |
2019-10-28 | $15.25 | $15.27 | $15.23 | $15.26 | $12.46 | 228,854 |
2019-10-25 | $15.28 | $15.31 | $15.21 | $15.22 | $12.42 | 201,689 |
2019-10-24 | $15.39 | $15.39 | $15.22 | $15.25 | $12.45 | 326,163 |
2019-10-23 | $15.32 | $15.37 | $15.30 | $15.36 | $12.54 | 210,810 |
2019-10-22 | $15.33 | $15.34 | $15.23 | $15.30 | $12.49 | 364,314 |
2019-10-21 | $15.20 | $15.30 | $15.20 | $15.30 | $12.49 | 202,358 |
2019-10-18 | $15.12 | $15.17 | $15.09 | $15.16 | $12.37 | 215,886 |
2019-10-17 | $15.10 | $15.11 | $15.05 | $15.11 | $12.34 | 168,884 |
2019-10-16 | $15.02 | $15.04 | $14.99 | $15.01 | $12.26 | 172,685 |
2019-10-15 | $14.92 | $15.04 | $14.91 | $14.99 | $12.24 | 198,456 |
2019-10-14 | $14.97 | $14.97 | $14.86 | $14.90 | $12.16 | 266,711 |
2019-10-11 | $14.94 | $15.00 | $14.91 | $14.95 | $12.20 | 257,160 |
2019-10-10 | $14.80 | $14.88 | $14.80 | $14.87 | $12.14 | 159,272 |
2019-10-09 | $14.84 | $14.84 | $14.76 | $14.77 | $12.06 | 123,723 |
2019-10-08 | $14.84 | $14.84 | $14.71 | $14.76 | $12.05 | 241,291 |
2019-10-07 | $14.84 | $14.89 | $14.80 | $14.88 | $12.15 | 169,213 |
2019-10-04 | $14.78 | $14.84 | $14.75 | $14.84 | $12.12 | 165,811 |
2019-10-03 | $14.69 | $14.78 | $14.60 | $14.78 | $12.07 | 127,034 |
2019-10-02 | $14.87 | $14.87 | $14.66 | $14.76 | $11.97 | 279,263 |
2019-10-01 | $15.04 | $15.05 | $14.85 | $14.90 | $12.08 | 370,974 |
2019-09-30 | $15.02 | $15.04 | $14.96 | $15.04 | $12.20 | 175,316 |
2019-09-27 | $15.03 | $15.06 | $14.92 | $15.05 | $12.21 | 119,958 |
2019-09-26 | $14.99 | $15.05 | $14.97 | $15.02 | $12.18 | 221,558 |
2019-09-25 | $14.89 | $15.00 | $14.89 | $14.99 | $12.16 | 153,827 |
2019-09-24 | $14.97 | $14.98 | $14.86 | $14.89 | $12.07 | 265,025 |
2019-09-23 | $14.93 | $14.97 | $14.90 | $14.97 | $12.14 | 140,983 |
2019-09-20 | $14.92 | $14.95 | $14.88 | $14.92 | $12.10 | 161,291 |
2019-09-19 | $14.88 | $14.95 | $14.88 | $14.90 | $12.08 | 203,261 |
2019-09-18 | $14.86 | $14.89 | $14.81 | $14.88 | $12.07 | 171,847 |
2019-09-17 | $14.80 | $14.85 | $14.75 | $14.85 | $12.04 | 147,140 |
2019-09-16 | $14.78 | $14.80 | $14.72 | $14.79 | $11.99 | 143,386 |
2019-09-13 | $14.80 | $14.86 | $14.77 | $14.80 | $12.00 | 152,696 |
2019-09-12 | $14.80 | $14.80 | $14.72 | $14.77 | $11.98 | 128,351 |
2019-09-11 | $14.69 | $14.79 | $14.64 | $14.79 | $11.99 | 233,332 |
2019-09-10 | $14.59 | $14.65 | $14.59 | $14.64 | $11.87 | 204,500 |
2019-09-09 | $14.45 | $14.58 | $14.44 | $14.58 | $11.82 | 223,741 |
2019-09-06 | $14.42 | $14.46 | $14.39 | $14.44 | $11.71 | 276,300 |
2019-09-05 | $14.42 | $14.47 | $14.36 | $14.41 | $11.69 | 316,110 |
2019-09-04 | $14.37 | $14.46 | $14.37 | $14.46 | $11.65 | 462,438 |
2019-09-03 | $14.31 | $14.36 | $14.26 | $14.34 | $11.55 | 234,504 |
2019-08-30 | $14.38 | $14.40 | $14.32 | $14.40 | $11.60 | 222,190 |
2019-08-29 | $14.36 | $14.37 | $14.28 | $14.34 | $11.55 | 171,846 |
2019-08-28 | $14.30 | $14.33 | $14.25 | $14.32 | $11.53 | 192,035 |
2019-08-27 | $14.48 | $14.53 | $14.31 | $14.33 | $11.54 | 170,458 |
2019-08-26 | $14.43 | $14.49 | $14.41 | $14.46 | $11.65 | 162,623 |
2019-08-23 | $14.50 | $14.59 | $14.36 | $14.45 | $11.64 | 261,064 |
2019-08-22 | $14.50 | $14.52 | $14.44 | $14.52 | $11.69 | 209,147 |
2019-08-21 | $14.55 | $14.56 | $14.46 | $14.52 | $11.69 | 294,087 |
2019-08-20 | $14.59 | $14.59 | $14.51 | $14.54 | $11.71 | 201,767 |
2019-08-19 | $14.54 | $14.58 | $14.49 | $14.57 | $11.73 | 173,053 |
2019-08-16 | $14.34 | $14.50 | $14.34 | $14.48 | $11.66 | 223,954 |
2019-08-15 | $14.31 | $14.39 | $14.27 | $14.29 | $11.51 | 279,325 |
2019-08-14 | $14.55 | $14.55 | $14.30 | $14.30 | $11.52 | 526,577 |
2019-08-13 | $14.61 | $14.69 | $14.59 | $14.62 | $11.77 | 192,574 |
2019-08-12 | $14.74 | $14.74 | $14.58 | $14.61 | $11.77 | 412,534 |
2019-08-09 | $14.79 | $14.82 | $14.66 | $14.82 | $11.94 | 228,695 |
2019-08-08 | $14.65 | $14.82 | $14.63 | $14.77 | $11.90 | 379,168 |
2019-08-07 | $14.44 | $14.66 | $14.38 | $14.61 | $11.77 | 284,493 |
2019-08-06 | $14.41 | $14.50 | $14.38 | $14.49 | $11.67 | 315,058 |
2019-08-05 | $14.64 | $14.64 | $14.25 | $14.36 | $11.57 | 487,189 |
2019-08-02 | $14.74 | $14.88 | $14.67 | $14.88 | $11.90 | 251,650 |
2019-08-01 | $14.80 | $14.84 | $14.70 | $14.74 | $11.79 | 404,525 |
2019-07-31 | $14.91 | $14.97 | $14.75 | $14.80 | $11.83 | 350,506 |
2019-07-30 | $14.90 | $14.93 | $14.84 | $14.93 | $11.94 | 176,530 |
2019-07-29 | $14.88 | $14.93 | $14.86 | $14.90 | $11.91 | 257,031 |
2019-07-26 | $14.84 | $14.86 | $14.79 | $14.86 | $11.89 | 166,559 |
2019-07-25 | $14.92 | $14.93 | $14.81 | $14.84 | $11.87 | 409,872 |
2019-07-24 | $14.94 | $14.94 | $14.83 | $14.90 | $11.92 | 189,547 |
2019-07-23 | $14.83 | $14.93 | $14.83 | $14.91 | $11.93 | 176,015 |
2019-07-22 | $14.83 | $14.84 | $14.75 | $14.81 | $11.85 | 172,994 |
2019-07-19 | $14.90 | $14.90 | $14.81 | $14.82 | $11.85 | 233,422 |
2019-07-18 | $14.92 | $14.92 | $14.83 | $14.88 | $11.90 | 198,050 |
2019-07-17 | $14.96 | $14.96 | $14.88 | $14.92 | $11.93 | 245,176 |
2019-07-16 | $14.95 | $14.98 | $14.91 | $14.95 | $11.96 | 248,376 |
2019-07-15 | $14.98 | $14.99 | $14.96 | $14.97 | $11.97 | 148,246 |
2019-07-12 | $14.98 | $14.99 | $14.94 | $14.98 | $11.98 | 155,631 |
2019-07-11 | $15.01 | $15.02 | $14.90 | $14.92 | $11.93 | 176,575 |
2019-07-10 | $14.93 | $15.02 | $14.93 | $14.96 | $11.97 | 291,098 |
2019-07-09 | $14.90 | $14.94 | $14.87 | $14.93 | $11.94 | 142,433 |
2019-07-08 | $14.91 | $14.95 | $14.90 | $14.92 | $11.93 | 240,801 |
2019-07-05 | $14.88 | $14.94 | $14.80 | $14.94 | $11.95 | 198,652 |
2019-07-03 | $14.82 | $14.88 | $14.79 | $14.88 | $11.90 | 142,926 |
2019-07-02 | $14.83 | $14.87 | $14.79 | $14.85 | $11.80 | 186,954 |
2019-07-01 | $14.94 | $14.95 | $14.78 | $14.83 | $11.78 | 261,444 |
2019-06-28 | $14.73 | $14.90 | $14.73 | $14.84 | $11.79 | 143,098 |
2019-06-27 | $14.60 | $14.69 | $14.60 | $14.69 | $11.67 | 186,754 |
2019-06-26 | $14.73 | $14.74 | $14.58 | $14.61 | $11.61 | 569,136 |
2019-06-25 | $14.82 | $14.83 | $14.72 | $14.73 | $11.70 | 146,297 |
2019-06-24 | $14.87 | $14.87 | $14.78 | $14.79 | $11.75 | 196,523 |
2019-06-21 | $14.93 | $14.93 | $14.84 | $14.85 | $11.79 | 257,635 |
2019-06-20 | $14.93 | $14.98 | $14.91 | $14.93 | $11.86 | 253,514 |
2019-06-19 | $14.86 | $14.94 | $14.82 | $14.93 | $11.86 | 125,544 |
2019-06-18 | $14.87 | $14.92 | $14.82 | $14.85 | $11.80 | 195,501 |
2019-06-17 | $14.77 | $14.83 | $14.77 | $14.79 | $11.75 | 194,017 |
2019-06-14 | $14.77 | $14.81 | $14.74 | $14.81 | $11.77 | 110,297 |
2019-06-13 | $14.74 | $14.77 | $14.70 | $14.75 | $11.72 | 107,291 |
2019-06-12 | $14.67 | $14.72 | $14.66 | $14.69 | $11.67 | 116,315 |
2019-06-11 | $14.67 | $14.69 | $14.62 | $14.67 | $11.66 | 170,894 |
2019-06-10 | $14.61 | $14.67 | $14.59 | $14.65 | $11.64 | 126,539 |
2019-06-07 | $14.62 | $14.66 | $14.58 | $14.62 | $11.62 | 108,521 |
2019-06-06 | $14.58 | $14.60 | $14.45 | $14.60 | $11.60 | 120,167 |
2019-06-05 | $14.64 | $14.64 | $14.48 | $14.60 | $11.60 | 210,397 |
2019-06-04 | $14.67 | $14.69 | $14.56 | $14.66 | $11.57 | 116,699 |
2019-06-03 | $14.51 | $14.59 | $14.46 | $14.58 | $11.51 | 147,708 |
2019-05-31 | $14.50 | $14.50 | $14.35 | $14.49 | $11.44 | 147,929 |
2019-05-30 | $14.69 | $14.69 | $14.50 | $14.58 | $11.51 | 201,420 |
2019-05-29 | $14.75 | $14.75 | $14.58 | $14.64 | $11.55 | 206,175 |
2019-05-28 | $14.91 | $14.93 | $14.76 | $14.77 | $11.65 | 215,217 |
2019-05-24 | $14.81 | $14.86 | $14.81 | $14.85 | $11.72 | 172,332 |
2019-05-23 | $14.77 | $14.78 | $14.68 | $14.78 | $11.66 | 113,238 |
2019-05-22 | $14.84 | $14.84 | $14.76 | $14.79 | $11.67 | 121,325 |
2019-05-21 | $14.83 | $14.84 | $14.75 | $14.83 | $11.70 | 123,242 |
2019-05-20 | $14.86 | $14.86 | $14.73 | $14.78 | $11.66 | 705,995 |
2019-05-17 | $14.89 | $14.89 | $14.82 | $14.88 | $11.74 | 241,938 |
2019-05-16 | $14.84 | $14.95 | $14.84 | $14.93 | $11.78 | 142,398 |
2019-05-15 | $14.86 | $14.90 | $14.81 | $14.88 | $11.74 | 85,841 |
2019-05-14 | $14.79 | $14.87 | $14.79 | $14.85 | $11.72 | 129,597 |
2019-05-13 | $14.82 | $14.83 | $14.76 | $14.77 | $11.66 | 139,592 |
2019-05-10 | $14.76 | $14.95 | $14.73 | $14.95 | $11.80 | 134,368 |
2019-05-09 | $14.77 | $14.77 | $14.67 | $14.76 | $11.65 | 210,041 |
2019-05-08 | $14.90 | $14.91 | $14.82 | $14.88 | $11.74 | 188,651 |
2019-05-07 | $15.01 | $15.02 | $14.87 | $14.90 | $11.76 | 213,252 |
2019-05-06 | $15.03 | $15.11 | $15.02 | $15.11 | $11.92 | 159,171 |
2019-05-03 | $15.06 | $15.13 | $15.05 | $15.12 | $11.93 | 144,347 |
2019-05-02 | $15.15 | $15.18 | $15.06 | $15.15 | $11.88 | 259,234 |
2019-05-01 | $15.16 | $15.23 | $15.12 | $15.13 | $11.86 | 158,802 |
2019-04-30 | $15.13 | $15.15 | $15.05 | $15.13 | $11.86 | 180,237 |
2019-04-29 | $15.20 | $15.21 | $15.11 | $15.18 | $11.90 | 137,599 |
2019-04-26 | $15.20 | $15.24 | $15.12 | $15.24 | $11.95 | 119,457 |
2019-04-25 | $15.21 | $15.21 | $15.05 | $15.11 | $11.84 | 128,888 |
2019-04-24 | $15.13 | $15.22 | $15.13 | $15.21 | $11.92 | 108,081 |
2019-04-23 | $15.00 | $15.10 | $14.98 | $15.08 | $11.82 | 84,620 |
2019-04-22 | $15.10 | $15.10 | $14.91 | $14.99 | $11.75 | 261,970 |
2019-04-18 | $15.03 | $15.06 | $15.00 | $15.06 | $11.81 | 83,606 |
2019-04-17 | $15.10 | $15.10 | $14.97 | $14.98 | $11.75 | 164,994 |
2019-04-16 | $15.16 | $15.16 | $15.05 | $15.05 | $11.80 | 190,061 |
2019-04-15 | $15.20 | $15.20 | $15.09 | $15.10 | $11.84 | 135,504 |
2019-04-12 | $15.17 | $15.17 | $15.09 | $15.14 | $11.87 | 145,711 |
2019-04-11 | $15.17 | $15.17 | $15.11 | $15.14 | $11.87 | 97,959 |
2019-04-10 | $15.04 | $15.11 | $15.00 | $15.08 | $11.83 | 69,129 |
2019-04-09 | $15.11 | $15.12 | $14.97 | $14.97 | $11.74 | 117,436 |
2019-04-08 | $15.20 | $15.20 | $15.08 | $15.12 | $11.86 | 176,286 |
2019-04-05 | $15.10 | $15.19 | $15.10 | $15.19 | $11.91 | 99,723 |
2019-04-04 | $15.10 | $15.10 | $15.05 | $15.08 | $11.83 | 160,997 |
2019-04-03 | $15.10 | $15.10 | $15.05 | $15.06 | $11.81 | 149,127 |
2019-04-02 | $15.18 | $15.18 | $15.08 | $15.15 | $11.80 | 120,049 |
2019-04-01 | $15.05 | $15.12 | $15.05 | $15.12 | $11.78 | 110,545 |
2019-03-29 | $15.08 | $15.10 | $15.01 | $15.02 | $11.70 | 80,106 |
2019-03-28 | $14.98 | $15.04 | $14.96 | $15.03 | $11.71 | 57,263 |
2019-03-27 | $14.93 | $14.98 | $14.90 | $14.98 | $11.67 | 149,713 |
2019-03-26 | $14.83 | $14.92 | $14.83 | $14.92 | $11.62 | 99,004 |
2019-03-25 | $14.85 | $14.85 | $14.71 | $14.81 | $11.53 | 117,054 |
2019-03-22 | $14.92 | $14.92 | $14.77 | $14.78 | $11.51 | 98,667 |
2019-03-21 | $14.79 | $14.94 | $14.79 | $14.90 | $11.61 | 81,767 |
2019-03-20 | $14.84 | $14.87 | $14.75 | $14.79 | $11.52 | 114,758 |
2019-03-19 | $14.89 | $14.90 | $14.80 | $14.80 | $11.53 | 159,617 |
2019-03-18 | $14.82 | $14.90 | $14.81 | $14.87 | $11.58 | 98,895 |
2019-03-15 | $14.85 | $14.85 | $14.77 | $14.80 | $11.53 | 148,893 |
2019-03-14 | $14.82 | $14.82 | $14.78 | $14.80 | $11.53 | 173,005 |
2019-03-13 | $14.75 | $14.81 | $14.75 | $14.79 | $11.52 | 92,305 |
2019-03-12 | $14.73 | $14.78 | $14.72 | $14.72 | $11.47 | 75,843 |
2019-03-11 | $14.60 | $14.73 | $14.57 | $14.73 | $11.47 | 129,335 |
2019-03-08 | $14.55 | $14.58 | $14.51 | $14.57 | $11.35 | 140,431 |
2019-03-07 | $14.66 | $14.66 | $14.51 | $14.51 | $11.30 | 138,378 |
2019-03-06 | $14.72 | $14.72 | $14.60 | $14.67 | $11.43 | 106,122 |
2019-03-05 | $14.75 | $14.75 | $14.67 | $14.69 | $11.44 | 90,262 |
2019-03-04 | $14.85 | $14.85 | $14.72 | $14.79 | $11.44 | 140,840 |
2019-03-01 | $14.84 | $14.89 | $14.72 | $14.77 | $11.43 | 105,199 |
2019-02-28 | $14.84 | $14.95 | $14.82 | $14.82 | $11.47 | 81,526 |
2019-02-27 | $14.90 | $14.90 | $14.75 | $14.83 | $11.48 | 98,287 |
2019-02-26 | $14.98 | $14.98 | $14.89 | $14.90 | $11.53 | 60,649 |
2019-02-25 | $15.08 | $15.08 | $14.92 | $14.94 | $11.56 | 124,884 |
2019-02-22 | $14.94 | $15.02 | $14.91 | $14.99 | $11.60 | 77,243 |
2019-02-21 | $14.90 | $14.93 | $14.85 | $14.93 | $11.55 | 82,560 |
2019-02-20 | $14.96 | $14.96 | $14.85 | $14.86 | $11.50 | 232,459 |
2019-02-19 | $14.95 | $14.96 | $14.92 | $14.96 | $11.57 | 121,311 |
2019-02-15 | $14.92 | $14.93 | $14.87 | $14.91 | $11.54 | 101,446 |
2019-02-14 | $14.92 | $14.95 | $14.81 | $14.85 | $11.49 | 150,806 |
2019-02-13 | $15.02 | $15.02 | $14.90 | $14.98 | $11.59 | 80,339 |
2019-02-12 | $15.09 | $15.09 | $15.00 | $15.00 | $11.61 | 209,489 |
2019-02-11 | $15.04 | $15.07 | $15.03 | $15.06 | $11.66 | 110,011 |
2019-02-08 | $15.05 | $15.07 | $15.00 | $15.03 | $11.63 | 93,828 |
2019-02-07 | $15.01 | $15.05 | $14.95 | $15.04 | $11.63 | 63,980 |
2019-02-06 | $15.10 | $15.10 | $15.00 | $15.04 | $11.64 | 78,522 |
2019-02-05 | $15.08 | $15.09 | $15.00 | $15.08 | $11.67 | 71,384 |
2019-02-04 | $15.07 | $15.16 | $15.06 | $15.16 | $11.66 | 84,832 |
2019-02-01 | $15.26 | $15.26 | $15.02 | $15.12 | $11.62 | 108,630 |
2019-01-31 | $15.17 | $15.23 | $14.96 | $15.23 | $11.71 | 146,662 |
2019-01-30 | $15.00 | $15.12 | $15.00 | $15.09 | $11.60 | 99,710 |
2019-01-29 | $14.97 | $15.00 | $14.93 | $15.00 | $11.53 | 42,446 |
2019-01-28 | $14.80 | $14.94 | $14.80 | $14.92 | $11.47 | 88,631 |
2019-01-25 | $14.74 | $14.83 | $14.74 | $14.83 | $11.40 | 53,178 |
2019-01-24 | $14.66 | $14.72 | $14.62 | $14.68 | $11.29 | 68,713 |
2019-01-23 | $14.64 | $14.68 | $14.60 | $14.65 | $11.27 | 47,049 |
2019-01-22 | $14.66 | $14.68 | $14.54 | $14.57 | $11.20 | 80,802 |
2019-01-18 | $14.73 | $14.73 | $14.65 | $14.68 | $11.29 | 90,945 |
2019-01-17 | $14.64 | $14.68 | $14.61 | $14.66 | $11.27 | 152,161 |
2019-01-16 | $14.53 | $14.67 | $14.52 | $14.65 | $11.26 | 76,754 |
2019-01-15 | $14.51 | $14.55 | $14.48 | $14.48 | $11.13 | 60,258 |
2019-01-14 | $14.50 | $14.53 | $14.44 | $14.46 | $11.12 | 53,723 |
2019-01-11 | $14.44 | $14.50 | $14.40 | $14.50 | $11.15 | 99,302 |
2019-01-10 | $14.29 | $14.45 | $14.28 | $14.44 | $11.10 | 60,703 |
2019-01-09 | $14.25 | $14.33 | $14.22 | $14.29 | $10.99 | 76,459 |
2019-01-08 | $14.05 | $14.25 | $14.05 | $14.22 | $10.93 | 69,054 |
2019-01-07 | $13.90 | $14.13 | $13.90 | $14.04 | $10.79 | 91,286 |
2019-01-04 | $13.80 | $13.94 | $13.70 | $13.90 | $10.68 | 60,086 |
2019-01-03 | $13.57 | $13.77 | $13.56 | $13.77 | $10.59 | 58,909 |
2019-01-02 | $13.58 | $13.58 | $13.35 | $13.50 | $10.38 | 59,463 |
2018-12-31 | $13.71 | $13.75 | $13.47 | $13.57 | $10.43 | 99,442 |
2018-12-28 | $13.79 | $13.79 | $13.60 | $13.64 | $10.49 | 102,711 |
2018-12-27 | $13.59 | $13.72 | $13.41 | $13.67 | $10.43 | 68,987 |
2018-12-26 | $13.25 | $13.68 | $13.22 | $13.68 | $10.44 | 143,461 |
2018-12-24 | $13.51 | $13.53 | $13.25 | $13.25 | $10.11 | 89,559 |
2018-12-21 | $13.73 | $13.92 | $13.55 | $13.58 | $10.36 | 122,022 |
2018-12-20 | $14.11 | $14.11 | $13.65 | $13.70 | $10.46 | 252,699 |
2018-12-19 | $14.25 | $14.30 | $14.07 | $14.08 | $10.75 | 63,452 |
2018-12-18 | $14.17 | $14.32 | $14.15 | $14.20 | $10.84 | 71,728 |
2018-12-17 | $14.63 | $14.63 | $14.05 | $14.11 | $10.77 | 187,674 |
2018-12-14 | $14.59 | $14.68 | $14.55 | $14.63 | $11.17 | 69,245 |
2018-12-13 | $14.56 | $14.71 | $14.56 | $14.71 | $11.23 | 76,562 |
2018-12-12 | $14.74 | $14.77 | $14.57 | $14.59 | $11.14 | 105,831 |
2018-12-11 | $14.75 | $14.80 | $14.67 | $14.78 | $11.28 | 69,567 |
2018-12-10 | $14.81 | $14.81 | $14.55 | $14.69 | $11.21 | 127,271 |
2018-12-07 | $14.85 | $14.87 | $14.71 | $14.78 | $11.28 | 39,972 |
2018-12-06 | $14.70 | $14.80 | $14.51 | $14.80 | $11.30 | 96,525 |
2018-12-04 | $14.96 | $15.01 | $14.77 | $14.77 | $11.20 | 62,349 |
2018-12-03 | $15.01 | $15.01 | $14.90 | $14.99 | $11.37 | 74,600 |
2018-11-30 | $14.88 | $14.90 | $14.78 | $14.87 | $11.28 | 87,804 |
2018-11-29 | $14.87 | $14.94 | $14.81 | $14.91 | $11.31 | 53,599 |
2018-11-28 | $14.86 | $14.87 | $14.70 | $14.87 | $11.28 | 104,265 |
2018-11-27 | $14.75 | $14.79 | $14.70 | $14.79 | $11.21 | 122,770 |
2018-11-26 | $14.82 | $14.82 | $14.73 | $14.75 | $11.18 | 62,166 |
2018-11-23 | $14.71 | $14.77 | $14.65 | $14.74 | $11.18 | 34,327 |
2018-11-21 | $14.66 | $14.77 | $14.61 | $14.72 | $11.16 | 50,445 |
2018-11-20 | $14.74 | $14.78 | $14.65 | $14.68 | $11.13 | 59,061 |
2018-11-19 | $14.83 | $14.89 | $14.72 | $14.78 | $11.21 | 64,542 |
2018-11-16 | $14.70 | $14.83 | $14.70 | $14.81 | $11.23 | 50,747 |
2018-11-15 | $14.81 | $14.84 | $14.60 | $14.75 | $11.18 | 48,074 |
2018-11-14 | $14.93 | $14.93 | $14.78 | $14.84 | $11.25 | 86,894 |
2018-11-13 | $14.94 | $14.97 | $14.85 | $14.88 | $11.28 | 59,342 |
2018-11-12 | $14.95 | $15.04 | $14.88 | $14.88 | $11.28 | 69,962 |
2018-11-09 | $14.90 | $14.95 | $14.87 | $14.94 | $11.33 | 36,065 |
2018-11-08 | $14.90 | $14.93 | $14.81 | $14.90 | $11.30 | 48,271 |
2018-11-07 | $14.80 | $14.88 | $14.72 | $14.88 | $11.28 | 86,527 |
2018-11-06 | $14.66 | $14.71 | $14.66 | $14.70 | $11.15 | 54,466 |
2018-11-05 | $14.56 | $14.70 | $14.56 | $14.65 | $11.11 | 114,122 |
2018-11-02 | $14.63 | $14.70 | $14.54 | $14.60 | $11.00 | 74,274 |
2018-11-01 | $14.58 | $14.68 | $14.58 | $14.68 | $11.06 | 20,698 |
2018-10-31 | $14.70 | $14.74 | $14.59 | $14.67 | $11.05 | 50,067 |
2018-10-30 | $14.56 | $14.71 | $14.55 | $14.68 | $11.06 | 127,084 |
2018-10-29 | $14.60 | $14.71 | $14.48 | $14.55 | $10.96 | 42,870 |
2018-10-26 | $14.66 | $14.66 | $14.37 | $14.48 | $10.91 | 96,590 |
2018-10-25 | $14.57 | $14.76 | $14.54 | $14.73 | $11.10 | 73,560 |
2018-10-24 | $14.53 | $14.65 | $14.49 | $14.57 | $10.97 | 29,559 |
2018-10-23 | $14.51 | $14.53 | $14.35 | $14.49 | $10.91 | 129,338 |
2018-10-22 | $14.68 | $14.70 | $14.53 | $14.54 | $10.95 | 53,822 |
2018-10-19 | $14.58 | $14.65 | $14.58 | $14.62 | $11.01 | 53,362 |
2018-10-18 | $14.68 | $14.70 | $14.52 | $14.58 | $10.98 | 81,099 |
2018-10-17 | $14.60 | $14.74 | $14.58 | $14.66 | $11.04 | 78,585 |
2018-10-16 | $14.45 | $14.65 | $14.38 | $14.62 | $11.01 | 195,684 |
2018-10-15 | $14.33 | $14.51 | $14.33 | $14.45 | $10.88 | 60,338 |
2018-10-12 | $14.55 | $14.55 | $14.25 | $14.31 | $10.77 | 96,654 |
2018-10-11 | $14.60 | $14.64 | $14.35 | $14.41 | $10.85 | 118,895 |
2018-10-10 | $14.82 | $14.88 | $14.64 | $14.65 | $11.03 | 52,068 |
2018-10-09 | $14.81 | $14.85 | $14.77 | $14.83 | $11.17 | 84,558 |
2018-10-08 | $14.56 | $14.77 | $14.56 | $14.77 | $11.13 | 43,372 |
2018-10-05 | $14.62 | $14.66 | $14.57 | $14.59 | $10.99 | 58,973 |
2018-10-04 | $14.80 | $14.80 | $14.60 | $14.61 | $11.00 | 97,517 |
2018-10-03 | $14.92 | $15.00 | $14.80 | $14.82 | $11.16 | 153,775 |
2018-10-02 | $15.11 | $15.13 | $15.05 | $15.06 | $11.27 | 62,901 |
2018-10-01 | $15.25 | $15.25 | $15.10 | $15.11 | $11.31 | 94,506 |
2018-09-28 | $15.09 | $15.20 | $15.09 | $15.20 | $11.37 | 93,853 |
2018-09-27 | $15.02 | $15.13 | $15.01 | $15.10 | $11.30 | 169,918 |
2018-09-26 | $15.15 | $15.15 | $15.00 | $15.01 | $11.23 | 133,168 |
2018-09-25 | $15.20 | $15.20 | $15.11 | $15.14 | $11.33 | 90,201 |
2018-09-24 | $15.27 | $15.28 | $15.07 | $15.14 | $11.33 | 232,426 |
2018-09-21 | $15.24 | $15.30 | $15.18 | $15.26 | $11.42 | 64,789 |
2018-09-20 | $15.13 | $15.20 | $15.08 | $15.20 | $11.37 | 78,642 |
2018-09-19 | $15.30 | $15.33 | $15.11 | $15.11 | $11.31 | 122,523 |
2018-09-18 | $15.39 | $15.39 | $15.28 | $15.31 | $11.45 | 66,346 |
2018-09-17 | $15.45 | $15.45 | $15.31 | $15.37 | $11.50 | 357,205 |
2018-09-14 | $15.56 | $15.56 | $15.41 | $15.50 | $11.60 | 90,824 |
2018-09-13 | $15.55 | $15.58 | $15.50 | $15.56 | $11.64 | 58,289 |
2018-09-12 | $15.57 | $15.57 | $15.44 | $15.47 | $11.58 | 46,025 |
2018-09-11 | $15.57 | $15.57 | $15.50 | $15.54 | $11.63 | 45,296 |
2018-09-10 | $15.50 | $15.57 | $15.50 | $15.51 | $11.61 | 65,145 |
2018-09-07 | $15.62 | $15.62 | $15.49 | $15.49 | $11.59 | 69,536 |
2018-09-06 | $15.66 | $15.68 | $15.63 | $15.65 | $11.71 | 78,854 |
2018-09-05 | $15.68 | $15.74 | $15.61 | $15.74 | $11.70 | 60,891 |
2018-09-04 | $15.99 | $15.99 | $15.63 | $15.64 | $11.63 | 94,900 |
2018-08-31 | $15.79 | $15.79 | $15.68 | $15.73 | $11.70 | 53,338 |
2018-08-30 | $15.84 | $15.85 | $15.76 | $15.77 | $11.73 | 78,973 |
2018-08-29 | $15.79 | $15.84 | $15.77 | $15.83 | $11.77 | 54,602 |
2018-08-28 | $15.74 | $15.77 | $15.68 | $15.77 | $11.72 | 57,168 |
2018-08-27 | $15.72 | $15.72 | $15.65 | $15.68 | $11.66 | 52,291 |
2018-08-24 | $15.73 | $15.73 | $15.62 | $15.65 | $11.64 | 53,513 |
2018-08-23 | $15.70 | $15.70 | $15.65 | $15.67 | $11.65 | 45,680 |
2018-08-22 | $15.80 | $15.80 | $15.70 | $15.72 | $11.69 | 67,921 |
2018-08-21 | $15.76 | $15.79 | $15.74 | $15.78 | $11.73 | 68,618 |
2018-08-20 | $15.74 | $15.75 | $15.69 | $15.74 | $11.70 | 100,740 |
2018-08-17 | $15.59 | $15.69 | $15.57 | $15.69 | $11.67 | 99,755 |
2018-08-16 | $15.50 | $15.55 | $15.44 | $15.55 | $11.56 | 47,692 |
2018-08-15 | $15.48 | $15.48 | $15.39 | $15.48 | $11.51 | 43,069 |
2018-08-14 | $15.34 | $15.42 | $15.34 | $15.42 | $11.47 | 40,577 |
2018-08-13 | $15.34 | $15.34 | $15.28 | $15.33 | $11.40 | 32,718 |
2018-08-10 | $15.39 | $15.39 | $15.33 | $15.33 | $11.40 | 52,893 |
2018-08-09 | $15.46 | $15.46 | $15.41 | $15.44 | $11.48 | 49,320 |
2018-08-08 | $15.44 | $15.44 | $15.37 | $15.40 | $11.45 | 37,557 |
2018-08-07 | $15.54 | $15.54 | $15.40 | $15.42 | $11.46 | 38,397 |
2018-08-06 | $15.50 | $15.50 | $15.45 | $15.47 | $11.50 | 60,101 |
2018-08-03 | $15.47 | $15.50 | $15.41 | $15.46 | $11.50 | 79,220 |
2018-08-02 | $15.47 | $15.56 | $15.47 | $15.54 | $11.48 | 31,123 |
2018-08-01 | $15.50 | $15.50 | $15.36 | $15.47 | $11.43 | 60,019 |
2018-07-31 | $15.42 | $15.56 | $15.39 | $15.52 | $11.46 | 49,993 |
2018-07-30 | $15.29 | $15.40 | $15.29 | $15.40 | $11.38 | 74,041 |
2018-07-27 | $15.52 | $15.52 | $15.23 | $15.29 | $11.30 | 51,530 |
2018-07-26 | $15.51 | $15.51 | $15.34 | $15.38 | $11.36 | 174,478 |
2018-07-25 | $15.30 | $15.37 | $15.30 | $15.36 | $11.35 | 48,464 |
2018-07-24 | $15.39 | $15.39 | $15.28 | $15.30 | $11.31 | 83,660 |
2018-07-23 | $15.44 | $15.44 | $15.32 | $15.38 | $11.36 | 77,141 |
2018-07-20 | $15.42 | $15.48 | $15.37 | $15.42 | $11.39 | 55,026 |
2018-07-19 | $15.30 | $15.45 | $15.30 | $15.41 | $11.39 | 30,482 |
2018-07-18 | $15.38 | $15.38 | $15.23 | $15.30 | $11.30 | 88,505 |
2018-07-17 | $15.38 | $15.38 | $15.33 | $15.33 | $11.33 | 38,606 |
2018-07-16 | $15.50 | $15.50 | $15.35 | $15.38 | $11.36 | 61,709 |
2018-07-13 | $15.42 | $15.50 | $15.40 | $15.43 | $11.40 | 64,669 |
2018-07-12 | $15.52 | $15.52 | $15.43 | $15.45 | $11.42 | 40,677 |
2018-07-11 | $15.49 | $15.50 | $15.47 | $15.48 | $11.44 | 92,650 |
2018-07-10 | $15.53 | $15.54 | $15.50 | $15.50 | $11.45 | 64,504 |
2018-07-09 | $15.58 | $15.60 | $15.48 | $15.51 | $11.46 | 48,474 |
2018-07-06 | $15.53 | $15.56 | $15.47 | $15.55 | $11.49 | 65,024 |
2018-07-05 | $15.46 | $15.46 | $15.32 | $15.44 | $11.41 | 65,337 |
2018-07-03 | $15.30 | $15.47 | $15.25 | $15.42 | $11.32 | 40,940 |
2018-07-02 | $15.30 | $15.30 | $15.17 | $15.25 | $11.20 | 185,125 |
2018-06-29 | $15.31 | $15.33 | $15.23 | $15.31 | $11.24 | 49,922 |
2018-06-28 | $15.12 | $15.28 | $15.12 | $15.28 | $11.22 | 19,623 |
2018-06-27 | $15.31 | $15.31 | $15.13 | $15.14 | $11.12 | 45,337 |
2018-06-26 | $15.30 | $15.30 | $15.24 | $15.25 | $11.20 | 40,815 |
2018-06-25 | $15.31 | $15.32 | $15.22 | $15.27 | $11.21 | 59,951 |
2018-06-22 | $15.29 | $15.34 | $15.23 | $15.30 | $11.23 | 46,472 |
2018-06-21 | $15.25 | $15.25 | $15.21 | $15.23 | $11.18 | 21,969 |
2018-06-20 | $15.15 | $15.24 | $15.15 | $15.23 | $11.18 | 33,522 |
2018-06-19 | $15.06 | $15.18 | $15.06 | $15.15 | $11.12 | 33,223 |
2018-06-18 | $15.08 | $15.16 | $15.08 | $15.11 | $11.09 | 33,708 |
2018-06-15 | $15.10 | $15.11 | $15.07 | $15.08 | $11.07 | 39,830 |
2018-06-14 | $15.00 | $15.10 | $15.00 | $15.07 | $11.06 | 43,360 |
2018-06-13 | $15.14 | $15.14 | $14.93 | $14.96 | $10.99 | 66,246 |
2018-06-12 | $15.11 | $15.11 | $15.06 | $15.10 | $11.09 | 55,656 |
2018-06-11 | $15.10 | $15.10 | $15.03 | $15.08 | $11.07 | 76,363 |
2018-06-08 | $15.06 | $15.10 | $15.05 | $15.09 | $11.08 | 21,321 |
2018-06-07 | $15.06 | $15.09 | $15.02 | $15.06 | $11.06 | 44,441 |
2018-06-06 | $15.10 | $15.10 | $14.96 | $15.03 | $11.03 | 48,613 |
2018-06-05 | $15.12 | $15.12 | $15.03 | $15.03 | $11.04 | 55,303 |
2018-06-04 | $15.24 | $15.24 | $15.14 | $15.22 | $11.10 | 35,215 |
2018-06-01 | $15.14 | $15.14 | $15.09 | $15.12 | $11.03 | 44,760 |
2018-05-31 | $15.26 | $15.26 | $15.08 | $15.13 | $11.04 | 51,823 |
2018-05-30 | $15.12 | $15.25 | $15.11 | $15.24 | $11.12 | 22,377 |
2018-05-29 | $15.04 | $15.09 | $14.98 | $15.07 | $10.99 | 53,142 |
2018-05-25 | $15.02 | $15.03 | $14.98 | $15.03 | $10.96 | 24,701 |
2018-05-24 | $15.05 | $15.05 | $14.97 | $15.00 | $10.94 | 45,245 |
2018-05-23 | $14.96 | $15.05 | $14.93 | $15.03 | $10.96 | 42,399 |
2018-05-22 | $14.94 | $14.96 | $14.91 | $14.93 | $10.89 | 54,577 |
2018-05-21 | $14.82 | $14.92 | $14.75 | $14.91 | $10.88 | 57,877 |
2018-05-18 | $14.72 | $14.79 | $14.67 | $14.79 | $10.79 | 65,608 |
2018-05-17 | $14.74 | $14.74 | $14.67 | $14.69 | $10.72 | 30,039 |
2018-05-16 | $14.74 | $14.78 | $14.68 | $14.71 | $10.73 | 49,121 |
2018-05-15 | $14.79 | $14.80 | $14.73 | $14.74 | $10.75 | 35,058 |
2018-05-14 | $14.94 | $14.94 | $14.84 | $14.87 | $10.85 | 89,973 |
2018-05-11 | $14.95 | $14.96 | $14.90 | $14.91 | $10.88 | 26,149 |
2018-05-10 | $14.85 | $14.90 | $14.80 | $14.90 | $10.87 | 52,540 |
2018-05-09 | $14.77 | $14.80 | $14.66 | $14.79 | $10.79 | 46,006 |
2018-05-08 | $14.78 | $14.80 | $14.70 | $14.72 | $10.74 | 22,718 |
2018-05-07 | $14.71 | $14.80 | $14.67 | $14.80 | $10.80 | 55,967 |
2018-05-04 | $14.54 | $14.68 | $14.52 | $14.68 | $10.71 | 172,513 |
2018-05-03 | $14.48 | $14.56 | $14.38 | $14.53 | $10.60 | 42,392 |
2018-05-02 | $14.55 | $14.59 | $14.43 | $14.50 | $10.51 | 42,935 |
2018-05-01 | $14.53 | $14.53 | $14.34 | $14.53 | $10.53 | 63,313 |
2018-04-30 | $14.54 | $14.65 | $14.54 | $14.60 | $10.58 | 39,650 |
2018-04-27 | $14.35 | $14.50 | $14.35 | $14.49 | $10.50 | 74,864 |
2018-04-26 | $14.26 | $14.35 | $14.26 | $14.35 | $10.40 | 22,188 |
2018-04-25 | $14.20 | $14.23 | $14.13 | $14.21 | $10.30 | 36,595 |
2018-04-24 | $14.21 | $14.27 | $14.17 | $14.22 | $10.31 | 30,723 |
2018-04-23 | $14.19 | $14.25 | $14.16 | $14.17 | $10.27 | 35,437 |
2018-04-20 | $14.25 | $14.26 | $14.18 | $14.19 | $10.28 | 23,021 |
2018-04-19 | $14.40 | $14.41 | $14.21 | $14.26 | $10.33 | 30,007 |
2018-04-18 | $14.44 | $14.44 | $14.37 | $14.37 | $10.42 | 21,896 |
2018-04-17 | $14.38 | $14.40 | $14.31 | $14.40 | $10.44 | 47,025 |
2018-04-16 | $14.18 | $14.32 | $14.18 | $14.31 | $10.37 | 27,559 |
2018-04-13 | $14.27 | $14.27 | $14.16 | $14.16 | $10.26 | 31,690 |
2018-04-12 | $14.34 | $14.34 | $14.19 | $14.19 | $10.28 | 34,866 |
2018-04-11 | $14.27 | $14.32 | $14.26 | $14.30 | $10.36 | 26,080 |
2018-04-10 | $14.36 | $14.36 | $14.26 | $14.26 | $10.34 | 31,358 |
2018-04-09 | $14.39 | $14.39 | $14.25 | $14.25 | $10.33 | 22,737 |
2018-04-06 | $14.31 | $14.40 | $14.28 | $14.32 | $10.38 | 17,886 |
2018-04-05 | $14.31 | $14.34 | $14.25 | $14.33 | $10.39 | 45,151 |
2018-04-04 | $14.21 | $14.33 | $14.21 | $14.28 | $10.35 | 30,046 |
2018-04-03 | $14.22 | $14.37 | $14.21 | $14.36 | $10.34 | 9,557 |
2018-04-02 | $14.28 | $14.39 | $14.16 | $14.18 | $10.21 | 35,741 |
2018-03-29 | $14.34 | $14.39 | $14.32 | $14.37 | $10.35 | 19,629 |
2018-03-28 | $14.16 | $14.30 | $14.16 | $14.30 | $10.30 | 9,567 |
2018-03-27 | $14.03 | $14.17 | $13.96 | $14.10 | $10.15 | 19,762 |
2018-03-26 | $14.00 | $14.05 | $13.98 | $14.05 | $10.11 | 18,178 |
2018-03-23 | $14.13 | $14.13 | $13.90 | $13.90 | $10.01 | 34,161 |
2018-03-22 | $14.15 | $14.24 | $14.15 | $14.16 | $10.20 | 16,985 |
2018-03-21 | $14.20 | $14.23 | $14.15 | $14.18 | $10.21 | 24,820 |
2018-03-20 | $14.21 | $14.24 | $14.21 | $14.21 | $10.23 | 8,141 |
2018-03-19 | $14.35 | $14.35 | $14.17 | $14.18 | $10.21 | 22,574 |
2018-03-16 | $14.27 | $14.33 | $14.23 | $14.33 | $10.32 | 18,225 |
2018-03-15 | $14.26 | $14.26 | $14.19 | $14.24 | $10.25 | 38,783 |
2018-03-14 | $14.31 | $14.36 | $14.29 | $14.30 | $10.29 | 30,683 |
2018-03-13 | $14.15 | $14.31 | $14.15 | $14.31 | $10.30 | 10,204 |
2018-03-12 | $14.15 | $14.30 | $14.15 | $14.28 | $10.28 | 22,423 |
2018-03-09 | $14.17 | $14.17 | $14.09 | $14.15 | $10.19 | 35,708 |
2018-03-08 | $14.09 | $14.12 | $14.04 | $14.11 | $10.16 | 30,221 |
2018-03-07 | $14.06 | $14.12 | $14.00 | $14.11 | $10.16 | 87,121 |
2018-03-06 | $14.02 | $14.06 | $13.92 | $14.05 | $10.11 | 90,107 |
2018-03-05 | $13.78 | $14.02 | $13.78 | $13.96 | $10.05 | 132,003 |
2018-03-02 | $13.73 | $13.84 | $13.72 | $13.84 | $9.90 | 21,577 |
2018-03-01 | $13.91 | $13.92 | $13.75 | $13.84 | $9.90 | 55,166 |
2018-02-28 | $14.12 | $14.15 | $13.96 | $13.96 | $9.99 | 26,976 |
2018-02-27 | $14.40 | $14.41 | $14.08 | $14.08 | $10.07 | 25,493 |
2018-02-26 | $14.40 | $14.41 | $14.31 | $14.35 | $10.26 | 24,863 |
2018-02-23 | $14.16 | $14.32 | $14.16 | $14.29 | $10.22 | 15,664 |
2018-02-22 | $14.17 | $14.25 | $14.15 | $14.17 | $10.14 | 17,867 |
2018-02-21 | $14.31 | $14.34 | $14.13 | $14.16 | $10.13 | 14,725 |
2018-02-20 | $14.53 | $14.53 | $14.28 | $14.28 | $10.21 | 16,566 |
2018-02-16 | $14.47 | $14.57 | $14.43 | $14.56 | $10.41 | 20,743 |
2018-02-15 | $14.30 | $14.44 | $14.26 | $14.39 | $10.29 | 66,628 |
2018-02-14 | $14.22 | $14.29 | $14.12 | $14.25 | $10.19 | 57,340 |
2018-02-13 | $14.15 | $14.32 | $14.10 | $14.31 | $10.24 | 33,026 |
2018-02-12 | $14.22 | $14.22 | $13.94 | $14.21 | $10.16 | 52,676 |
2018-02-09 | $14.00 | $14.14 | $13.87 | $14.10 | $10.09 | 98,719 |
2018-02-08 | $14.29 | $14.29 | $14.04 | $14.05 | $10.05 | 19,895 |
2018-02-07 | $14.35 | $14.46 | $14.27 | $14.27 | $10.21 | 36,267 |
2018-02-06 | $13.94 | $14.36 | $13.92 | $14.34 | $10.26 | 69,385 |
2018-02-05 | $14.50 | $14.50 | $14.08 | $14.17 | $10.14 | 76,516 |
2018-02-02 | $14.89 | $14.89 | $14.65 | $14.66 | $10.42 | 65,763 |
2018-02-01 | $15.00 | $15.11 | $14.97 | $14.98 | $10.65 | 93,293 |
2018-01-31 | $15.28 | $15.28 | $14.96 | $15.02 | $10.67 | 70,588 |
2018-01-30 | $15.15 | $15.15 | $15.05 | $15.10 | $10.73 | 55,036 |
2018-01-29 | $15.31 | $15.35 | $15.17 | $15.17 | $10.78 | 42,828 |
2018-01-26 | $15.46 | $15.46 | $15.38 | $15.40 | $10.94 | 44,271 |
2018-01-25 | $15.48 | $15.48 | $15.35 | $15.37 | $10.92 | 25,864 |
2018-01-24 | $15.48 | $15.48 | $15.41 | $15.45 | $10.98 | 33,339 |
2018-01-23 | $15.37 | $15.40 | $15.36 | $15.40 | $10.94 | 42,923 |
2018-01-22 | $15.38 | $15.38 | $15.35 | $15.37 | $10.92 | 30,445 |
2018-01-19 | $15.29 | $15.31 | $15.28 | $15.31 | $10.88 | 15,808 |
2018-01-18 | $15.36 | $15.36 | $15.27 | $15.27 | $10.85 | 35,653 |
2018-01-17 | $15.29 | $15.39 | $15.29 | $15.37 | $10.92 | 23,868 |
2018-01-16 | $15.31 | $15.34 | $15.29 | $15.30 | $10.87 | 31,030 |
2018-01-12 | $15.35 | $15.38 | $15.31 | $15.33 | $10.89 | 55,677 |
2018-01-11 | $15.34 | $15.38 | $15.31 | $15.37 | $10.92 | 30,225 |
2018-01-10 | $15.39 | $15.39 | $15.29 | $15.33 | $10.89 | 40,979 |
2018-01-09 | $15.45 | $15.47 | $15.40 | $15.42 | $10.95 | 46,258 |
2018-01-08 | $15.49 | $15.50 | $15.40 | $15.50 | $11.01 | 53,576 |
2018-01-05 | $15.52 | $15.55 | $15.40 | $15.55 | $11.05 | 107,628 |
2018-01-04 | $15.37 | $15.47 | $15.37 | $15.46 | $10.98 | 41,915 |
2018-01-03 | $15.45 | $15.55 | $15.38 | $15.38 | $10.93 | 58,084 |
2018-01-02 | $15.65 | $15.65 | $15.49 | $15.50 | $11.01 | 56,980 |
2017-12-29 | $15.64 | $15.65 | $15.54 | $15.54 | $11.04 | 25,860 |
2017-12-28 | $15.56 | $15.72 | $15.48 | $15.72 | $11.17 | 50,464 |
2017-12-27 | $15.73 | $15.73 | $15.66 | $15.72 | $10.99 | 29,281 |
2017-12-26 | $15.57 | $15.71 | $15.57 | $15.71 | $10.98 | 35,903 |
2017-12-22 | $15.68 | $15.68 | $15.61 | $15.63 | $10.92 | 27,736 |
2017-12-21 | $15.63 | $15.64 | $15.62 | $15.64 | $10.93 | 7,543 |
2017-12-20 | $15.63 | $15.65 | $15.57 | $15.63 | $10.92 | 25,137 |
2017-12-19 | $15.71 | $15.81 | $15.58 | $15.68 | $10.96 | 19,052 |
2017-12-18 | $15.75 | $15.88 | $15.75 | $15.76 | $11.01 | 31,219 |
2017-12-15 | $15.63 | $15.71 | $15.63 | $15.70 | $10.97 | 10,876 |
2017-12-14 | $15.60 | $15.63 | $15.60 | $15.63 | $10.92 | 18,744 |
2017-12-13 | $15.55 | $15.68 | $15.55 | $15.65 | $10.93 | 30,905 |
2017-12-12 | $15.59 | $15.59 | $15.53 | $15.54 | $10.86 | 21,105 |
2017-12-11 | $15.55 | $15.56 | $15.53 | $15.53 | $10.85 | 10,779 |
2017-12-08 | $15.55 | $15.55 | $15.48 | $15.52 | $10.85 | 14,960 |
2017-12-07 | $15.48 | $15.53 | $15.48 | $15.52 | $10.85 | 8,701 |
2017-12-06 | $15.52 | $15.52 | $15.45 | $15.46 | $10.81 | 19,158 |
2017-12-05 | $15.56 | $15.56 | $15.44 | $15.47 | $10.81 | 11,796 |
2017-12-04 | $15.58 | $15.58 | $15.51 | $15.52 | $10.84 | 31,242 |
2017-12-01 | $15.47 | $15.48 | $15.35 | $15.48 | $10.82 | 12,504 |
2017-11-30 | $15.54 | $15.56 | $15.51 | $15.52 | $10.78 | 82,931 |
2017-11-29 | $15.46 | $15.55 | $15.46 | $15.50 | $10.77 | 61,398 |
2017-11-28 | $15.47 | $15.52 | $15.47 | $15.52 | $10.78 | 88,115 |
2017-11-27 | $15.57 | $15.57 | $15.50 | $15.50 | $10.77 | 30,003 |
2017-11-24 | $15.64 | $15.64 | $15.57 | $15.57 | $10.82 | 19,903 |
2017-11-22 | $15.57 | $15.57 | $15.50 | $15.57 | $10.82 | 29,014 |
2017-11-21 | $15.40 | $15.51 | $15.40 | $15.50 | $10.77 | 30,168 |
2017-11-20 | $15.36 | $15.43 | $15.34 | $15.43 | $10.72 | 36,130 |
2017-11-17 | $15.38 | $15.38 | $15.33 | $15.34 | $10.66 | 11,407 |
2017-11-16 | $15.26 | $15.32 | $15.26 | $15.32 | $10.64 | 30,419 |
2017-11-15 | $15.35 | $15.35 | $15.25 | $15.28 | $10.62 | 163,463 |
2017-11-14 | $15.31 | $15.35 | $15.30 | $15.35 | $10.67 | 9,226 |
2017-11-13 | $15.26 | $15.31 | $15.23 | $15.31 | $10.64 | 72,673 |
2017-11-10 | $15.30 | $15.30 | $15.23 | $15.24 | $10.59 | 11,516 |
2017-11-09 | $15.29 | $15.32 | $15.25 | $15.28 | $10.62 | 7,267 |
2017-11-08 | $15.18 | $15.28 | $15.18 | $15.28 | $10.62 | 11,512 |
2017-11-07 | $15.10 | $15.20 | $15.10 | $15.16 | $10.53 | 14,899 |
2017-11-06 | $15.23 | $15.23 | $15.12 | $15.14 | $10.52 | 16,931 |
2017-11-03 | $15.21 | $15.24 | $15.20 | $15.21 | $10.57 | 20,138 |
2017-11-02 | $15.26 | $15.26 | $15.18 | $15.21 | $10.57 | 20,705 |
2017-11-01 | $15.31 | $15.31 | $15.24 | $15.29 | $10.62 | 19,328 |
2017-10-31 | $15.35 | $15.36 | $15.31 | $15.33 | $10.59 | 14,611 |
2017-10-30 | $15.39 | $15.41 | $15.28 | $15.32 | $10.58 | 45,433 |
2017-10-27 | $15.34 | $15.40 | $15.22 | $15.39 | $10.63 | 21,301 |
2017-10-26 | $15.48 | $15.48 | $15.30 | $15.30 | $10.57 | 16,350 |
2017-10-25 | $15.59 | $15.59 | $15.35 | $15.44 | $10.66 | 46,489 |
2017-10-24 | $15.55 | $15.60 | $15.54 | $15.58 | $10.76 | 24,186 |
2017-10-23 | $15.69 | $15.69 | $15.54 | $15.56 | $10.75 | 30,772 |
2017-10-20 | $15.69 | $15.69 | $15.62 | $15.65 | $10.81 | 34,104 |
2017-10-19 | $15.68 | $15.72 | $15.67 | $15.72 | $10.86 | 5,149 |
2017-10-18 | $15.70 | $15.74 | $15.67 | $15.74 | $10.87 | 25,333 |
2017-10-17 | $15.71 | $15.71 | $15.63 | $15.65 | $10.81 | 25,986 |
2017-10-16 | $15.70 | $15.72 | $15.68 | $15.69 | $10.84 | 41,663 |
2017-10-13 | $15.63 | $15.71 | $15.63 | $15.68 | $10.83 | 28,028 |
2017-10-12 | $15.60 | $15.63 | $15.58 | $15.63 | $10.80 | 37,898 |
2017-10-11 | $15.55 | $15.58 | $15.55 | $15.57 | $10.76 | 5,499 |
2017-10-10 | $15.49 | $15.58 | $15.49 | $15.55 | $10.74 | 7,293 |
2017-10-09 | $15.54 | $15.54 | $15.50 | $15.53 | $10.73 | 19,958 |
2017-10-06 | $15.55 | $15.55 | $15.44 | $15.50 | $10.70 | 34,353 |
2017-10-05 | $15.56 | $15.60 | $15.56 | $15.56 | $10.75 | 11,994 |
2017-10-04 | $15.53 | $15.54 | $15.47 | $15.54 | $10.73 | 33,195 |
2017-10-03 | $15.50 | $15.52 | $15.50 | $15.52 | $10.72 | 7,029 |
2017-10-02 | $15.50 | $15.55 | $15.48 | $15.54 | $10.73 | 22,851 |
2017-09-29 | $15.58 | $15.58 | $15.55 | $15.56 | $10.68 | 29,041 |
2017-09-28 | $15.52 | $15.55 | $15.44 | $15.44 | $10.60 | 37,015 |
2017-09-27 | $15.57 | $15.57 | $15.48 | $15.48 | $10.63 | 42,011 |
2017-09-26 | $15.51 | $15.58 | $15.51 | $15.56 | $10.68 | 5,221 |
2017-09-25 | $15.51 | $15.53 | $15.47 | $15.51 | $10.65 | 28,370 |
2017-09-22 | $15.48 | $15.50 | $15.47 | $15.49 | $10.64 | 23,504 |
2017-09-21 | $15.46 | $15.46 | $15.42 | $15.44 | $10.60 | 11,658 |
2017-09-20 | $15.51 | $15.55 | $15.43 | $15.47 | $10.62 | 24,113 |
2017-09-19 | $15.49 | $15.53 | $15.48 | $15.53 | $10.66 | 12,878 |
2017-09-18 | $15.55 | $15.55 | $15.44 | $15.46 | $10.62 | 28,343 |
2017-09-15 | $15.47 | $15.49 | $15.42 | $15.48 | $10.63 | 24,601 |
2017-09-14 | $15.42 | $15.43 | $15.41 | $15.43 | $10.59 | 11,716 |
2017-09-13 | $15.54 | $15.54 | $15.42 | $15.45 | $10.61 | 43,257 |
2017-09-12 | $15.62 | $15.62 | $15.51 | $15.56 | $10.68 | 16,337 |
2017-09-11 | $15.51 | $15.58 | $15.51 | $15.56 | $10.68 | 12,906 |
2017-09-08 | $15.43 | $15.48 | $15.43 | $15.47 | $10.62 | 12,906 |
2017-09-07 | $15.45 | $15.48 | $15.42 | $15.43 | $10.59 | 6,771 |
2017-09-06 | $15.44 | $15.45 | $15.41 | $15.41 | $10.58 | 10,954 |
2017-09-05 | $15.51 | $15.55 | $15.38 | $15.39 | $10.57 | 34,975 |
2017-09-01 | $15.53 | $15.56 | $15.52 | $15.54 | $10.67 | 9,494 |
2017-08-31 | $15.45 | $15.59 | $15.45 | $15.58 | $10.64 | 14,190 |
2017-08-30 | $15.37 | $15.47 | $15.37 | $15.47 | $10.56 | 14,062 |
2017-08-29 | $15.53 | $15.53 | $15.41 | $15.43 | $10.53 | 44,500 |
2017-08-28 | $15.52 | $15.52 | $15.45 | $15.45 | $10.55 | 14,977 |
2017-08-25 | $15.49 | $15.49 | $15.45 | $15.45 | $10.55 | 16,616 |
2017-08-24 | $15.52 | $15.52 | $15.47 | $15.48 | $10.57 | 19,059 |
2017-08-23 | $15.44 | $15.52 | $15.44 | $15.51 | $10.59 | 11,633 |
2017-08-22 | $15.47 | $15.51 | $15.43 | $15.49 | $10.57 | 15,479 |
2017-08-21 | $15.39 | $15.41 | $15.38 | $15.41 | $10.52 | 5,175 |
2017-08-18 | $15.37 | $15.40 | $15.35 | $15.39 | $10.51 | 22,773 |
2017-08-17 | $15.42 | $15.45 | $15.36 | $15.36 | $10.49 | 10,138 |
2017-08-16 | $15.41 | $15.44 | $15.36 | $15.40 | $10.51 | 18,834 |
2017-08-15 | $15.46 | $15.46 | $15.33 | $15.40 | $10.51 | 15,564 |
2017-08-14 | $15.37 | $15.40 | $15.33 | $15.37 | $10.49 | 32,903 |
2017-08-11 | $15.25 | $15.26 | $15.21 | $15.26 | $10.42 | 15,788 |
2017-08-10 | $15.31 | $15.32 | $15.23 | $15.25 | $10.41 | 17,466 |
2017-08-09 | $15.25 | $15.34 | $15.25 | $15.33 | $10.46 | 82,410 |
2017-08-08 | $15.32 | $15.37 | $15.30 | $15.32 | $10.46 | 40,488 |
2017-08-07 | $15.30 | $15.35 | $15.28 | $15.35 | $10.48 | 27,716 |
2017-08-04 | $15.39 | $15.39 | $15.25 | $15.31 | $10.45 | 31,609 |
2017-08-03 | $15.34 | $15.39 | $15.33 | $15.36 | $10.48 | 13,876 |
2017-08-02 | $15.42 | $15.43 | $15.37 | $15.40 | $10.51 | 11,306 |
2017-08-01 | $15.45 | $15.45 | $15.41 | $15.44 | $10.54 | 44,209 |
2017-07-31 | $15.47 | $15.51 | $15.41 | $15.49 | $10.51 | 38,802 |
2017-07-28 | $15.38 | $15.43 | $15.38 | $15.43 | $10.47 | 18,465 |
2017-07-27 | $15.37 | $15.44 | $15.37 | $15.43 | $10.47 | 29,727 |
2017-07-26 | $15.45 | $15.45 | $15.40 | $15.42 | $10.47 | 16,713 |
2017-07-25 | $15.53 | $15.53 | $15.44 | $15.45 | $10.48 | 14,325 |
2017-07-24 | $15.48 | $15.48 | $15.45 | $15.47 | $10.50 | 9,919 |
2017-07-21 | $15.40 | $15.45 | $15.40 | $15.44 | $10.48 | 6,690 |
2017-07-20 | $15.42 | $15.42 | $15.37 | $15.40 | $10.45 | 6,161 |
2017-07-19 | $15.38 | $15.40 | $15.37 | $15.40 | $10.45 | 7,244 |
2017-07-18 | $15.39 | $15.39 | $15.29 | $15.31 | $10.39 | 12,088 |
2017-07-17 | $15.43 | $15.43 | $15.37 | $15.40 | $10.45 | 17,197 |
2017-07-14 | $15.27 | $15.37 | $15.27 | $15.37 | $10.43 | 16,720 |
2017-07-13 | $15.32 | $15.32 | $15.18 | $15.23 | $10.34 | 72,341 |
2017-07-12 | $15.20 | $15.29 | $15.20 | $15.25 | $10.35 | 14,668 |
2017-07-11 | $15.16 | $15.17 | $15.10 | $15.17 | $10.29 | 14,476 |
2017-07-10 | $15.10 | $15.20 | $15.10 | $15.14 | $10.27 | 9,838 |
2017-07-07 | $15.16 | $15.16 | $15.06 | $15.11 | $10.26 | 62,307 |
2017-07-06 | $15.29 | $15.29 | $15.15 | $15.16 | $10.29 | 15,017 |
2017-07-05 | $15.32 | $15.40 | $15.25 | $15.29 | $10.38 | 12,786 |
2017-07-03 | $15.27 | $15.32 | $15.24 | $15.32 | $10.40 | 20,930 |
2017-06-30 | $15.37 | $15.38 | $15.26 | $15.30 | $10.32 | 33,970 |
2017-06-29 | $15.46 | $15.46 | $15.26 | $15.32 | $10.33 | 30,999 |
2017-06-28 | $15.41 | $15.50 | $15.37 | $15.46 | $10.43 | 18,220 |
2017-06-27 | $15.56 | $15.56 | $15.36 | $15.36 | $10.36 | 32,806 |
2017-06-26 | $15.58 | $15.58 | $15.51 | $15.54 | $10.48 | 13,835 |
2017-06-23 | $15.44 | $15.51 | $15.41 | $15.50 | $10.45 | 4,507 |
2017-06-22 | $15.37 | $15.44 | $15.37 | $15.41 | $10.39 | 6,242 |
2017-06-21 | $15.37 | $15.46 | $15.34 | $15.34 | $10.35 | 10,483 |
2017-06-20 | $15.53 | $15.53 | $15.41 | $15.43 | $10.41 | 27,684 |
2017-06-19 | $15.50 | $15.55 | $15.46 | $15.55 | $10.49 | 22,012 |
2017-06-16 | $15.38 | $15.46 | $15.38 | $15.46 | $10.43 | 8,327 |
2017-06-15 | $15.29 | $15.38 | $15.29 | $15.35 | $10.35 | 21,580 |
2017-06-14 | $15.36 | $15.40 | $15.33 | $15.38 | $10.37 | 26,389 |
2017-06-13 | $15.28 | $15.33 | $15.15 | $15.32 | $10.33 | 20,896 |
2017-06-12 | $15.18 | $15.24 | $15.18 | $15.24 | $10.28 | 8,678 |
2017-06-09 | $15.08 | $15.20 | $15.08 | $15.18 | $10.24 | 20,299 |
2017-06-08 | $15.00 | $15.13 | $15.00 | $15.12 | $10.20 | 10,087 |
2017-06-07 | $15.12 | $15.12 | $15.03 | $15.05 | $10.15 | 21,914 |
2017-06-06 | $15.03 | $15.07 | $15.01 | $15.05 | $10.15 | 6,168 |
2017-06-05 | $15.16 | $15.16 | $15.09 | $15.09 | $10.18 | 20,029 |
2017-06-02 | $15.09 | $15.20 | $15.09 | $15.15 | $10.22 | 69,281 |
2017-06-01 | $15.00 | $15.10 | $15.00 | $15.10 | $10.19 | 23,857 |
2017-05-31 | $15.09 | $15.10 | $15.00 | $15.10 | $10.12 | 19,760 |
2017-05-30 | $15.14 | $15.14 | $15.08 | $15.08 | $10.11 | 20,208 |
2017-05-26 | $15.13 | $15.13 | $15.03 | $15.10 | $10.12 | 23,055 |
2017-05-25 | $15.19 | $15.19 | $15.12 | $15.12 | $10.14 | 13,051 |
2017-05-24 | $15.05 | $15.14 | $15.05 | $15.14 | $10.15 | 21,337 |
2017-05-23 | $15.01 | $15.05 | $15.01 | $15.04 | $10.08 | 36,355 |
2017-05-22 | $14.92 | $15.03 | $14.92 | $15.02 | $10.07 | 36,205 |
2017-05-19 | $14.86 | $14.90 | $14.83 | $14.89 | $9.99 | 26,558 |
2017-05-18 | $14.82 | $14.82 | $14.66 | $14.80 | $9.92 | 33,683 |
2017-05-17 | $14.69 | $14.77 | $14.69 | $14.76 | $9.90 | 12,021 |
2017-05-16 | $14.78 | $14.84 | $14.78 | $14.80 | $9.93 | 15,976 |
2017-05-15 | $14.75 | $14.84 | $14.75 | $14.82 | $9.94 | 16,695 |
2017-05-12 | $14.81 | $14.82 | $14.72 | $14.72 | $9.87 | 17,476 |
2017-05-11 | $14.76 | $14.81 | $14.74 | $14.81 | $9.93 | 25,651 |
2017-05-10 | $14.92 | $14.92 | $14.76 | $14.83 | $9.94 | 26,317 |
2017-05-09 | $14.91 | $14.98 | $14.75 | $14.75 | $9.89 | 43,352 |
2017-05-08 | $15.11 | $15.11 | $14.92 | $14.94 | $10.02 | 25,905 |
2017-05-05 | $14.95 | $15.00 | $14.92 | $15.00 | $10.06 | 12,895 |
2017-05-04 | $15.08 | $15.08 | $14.90 | $14.94 | $10.02 | 27,094 |
2017-05-03 | $15.19 | $15.19 | $15.00 | $15.02 | $10.07 | 22,766 |
2017-05-02 | $15.23 | $15.23 | $15.16 | $15.18 | $10.18 | 15,273 |
2017-05-01 | $15.24 | $15.30 | $15.19 | $15.26 | $10.23 | 19,727 |
2017-04-28 | $15.42 | $15.42 | $15.21 | $15.24 | $10.16 | 24,344 |
2017-04-27 | $15.40 | $15.42 | $15.36 | $15.41 | $10.27 | 23,589 |
2017-04-26 | $15.31 | $15.35 | $15.25 | $15.33 | $10.22 | 32,630 |
2017-04-25 | $15.28 | $15.32 | $15.25 | $15.32 | $10.21 | 20,038 |
2017-04-24 | $15.33 | $15.33 | $15.17 | $15.22 | $10.14 | 29,458 |
2017-04-21 | $15.21 | $15.27 | $15.21 | $15.24 | $10.16 | 8,746 |
2017-04-20 | $15.29 | $15.29 | $15.17 | $15.23 | $10.15 | 32,036 |
2017-04-19 | $15.35 | $15.35 | $15.25 | $15.25 | $10.16 | 13,805 |
2017-04-18 | $15.29 | $15.33 | $15.25 | $15.30 | $10.20 | 27,977 |
2017-04-17 | $15.26 | $15.30 | $15.21 | $15.30 | $10.20 | 15,308 |
2017-04-13 | $15.16 | $15.24 | $15.16 | $15.18 | $10.12 | 39,156 |
2017-04-12 | $15.14 | $15.15 | $15.12 | $15.14 | $10.09 | 17,510 |
2017-04-11 | $15.05 | $15.15 | $15.04 | $15.13 | $10.08 | 46,122 |
2017-04-10 | $14.91 | $15.03 | $14.91 | $15.01 | $10.00 | 24,912 |
2017-04-07 | $14.99 | $15.03 | $14.96 | $14.96 | $9.97 | 13,208 |
2017-04-06 | $14.90 | $15.00 | $14.89 | $15.00 | $10.00 | 26,996 |
2017-04-05 | $15.05 | $15.05 | $14.90 | $14.97 | $9.98 | 16,374 |
2017-04-04 | $14.90 | $14.99 | $14.90 | $14.99 | $9.99 | 18,073 |
2017-04-03 | $14.96 | $14.96 | $14.85 | $14.90 | $9.93 | 19,456 |
2017-03-31 | $15.04 | $15.04 | $15.00 | $15.03 | $9.95 | 34,773 |
2017-03-30 | $15.13 | $15.13 | $15.00 | $15.01 | $9.94 | 38,590 |
2017-03-29 | $14.84 | $14.99 | $14.84 | $14.98 | $9.92 | 26,074 |
2017-03-28 | $14.78 | $14.84 | $14.78 | $14.83 | $9.82 | 30,946 |
2017-03-27 | $14.68 | $14.77 | $14.68 | $14.75 | $9.77 | 21,121 |
2017-03-24 | $14.74 | $14.75 | $14.69 | $14.69 | $9.73 | 9,003 |
2017-03-23 | $14.71 | $14.75 | $14.71 | $14.71 | $9.74 | 23,625 |
2017-03-22 | $14.65 | $14.66 | $14.60 | $14.65 | $9.70 | 21,743 |
2017-03-21 | $14.73 | $14.73 | $14.64 | $14.65 | $9.70 | 14,567 |
2017-03-20 | $14.73 | $14.73 | $14.68 | $14.68 | $9.72 | 12,311 |
2017-03-17 | $14.60 | $14.69 | $14.60 | $14.69 | $9.73 | 36,240 |
2017-03-16 | $14.61 | $14.62 | $14.54 | $14.60 | $9.67 | 34,046 |
2017-03-15 | $14.34 | $14.55 | $14.34 | $14.55 | $9.64 | 38,709 |
2017-03-14 | $14.32 | $14.32 | $14.25 | $14.28 | $9.46 | 22,860 |
2017-03-13 | $14.32 | $14.42 | $14.32 | $14.33 | $9.49 | 36,593 |
2017-03-10 | $14.33 | $14.38 | $14.29 | $14.38 | $9.53 | 234,390 |
2017-03-09 | $14.36 | $14.42 | $14.13 | $14.35 | $9.51 | 1,337,949 |
2017-03-08 | $14.57 | $14.57 | $14.36 | $14.36 | $9.51 | 36,352 |
2017-03-07 | $14.55 | $14.62 | $14.55 | $14.57 | $9.65 | 13,327 |
2017-03-06 | $14.63 | $14.63 | $14.54 | $14.60 | $9.67 | 25,739 |
2017-03-03 | $14.61 | $14.62 | $14.53 | $14.62 | $9.68 | 23,686 |
2017-03-02 | $14.66 | $14.68 | $14.62 | $14.64 | $9.70 | 25,988 |
2017-03-01 | $14.76 | $14.77 | $14.67 | $14.72 | $9.75 | 25,180 |
2017-02-28 | $14.76 | $14.85 | $14.76 | $14.83 | $9.76 | 26,418 |
2017-02-27 | $14.85 | $14.89 | $14.81 | $14.81 | $9.75 | 15,186 |
2017-02-24 | $14.78 | $14.88 | $14.78 | $14.83 | $9.76 | 53,855 |
2017-02-23 | $14.81 | $14.89 | $14.81 | $14.88 | $9.79 | 25,173 |
2017-02-22 | $14.81 | $14.84 | $14.75 | $14.83 | $9.76 | 21,889 |
2017-02-21 | $14.86 | $14.90 | $14.75 | $14.90 | $9.81 | 35,367 |
2017-02-17 | $14.85 | $14.85 | $14.79 | $14.80 | $9.74 | 14,232 |
2017-02-16 | $14.74 | $14.91 | $14.74 | $14.90 | $9.81 | 27,169 |
2017-02-15 | $14.80 | $14.80 | $14.67 | $14.79 | $9.74 | 25,200 |
2017-02-14 | $14.84 | $14.84 | $14.72 | $14.78 | $9.73 | 31,123 |
2017-02-13 | $14.76 | $14.85 | $14.76 | $14.85 | $9.78 | 23,250 |
2017-02-10 | $14.76 | $14.80 | $14.76 | $14.79 | $9.74 | 18,165 |
2017-02-09 | $14.78 | $14.79 | $14.70 | $14.70 | $9.68 | 20,711 |
2017-02-08 | $14.69 | $14.70 | $14.63 | $14.70 | $9.68 | 23,585 |
2017-02-07 | $14.72 | $14.76 | $14.64 | $14.66 | $9.65 | 20,016 |
2017-02-06 | $14.69 | $14.69 | $14.63 | $14.69 | $9.67 | 14,040 |
2017-02-03 | $14.55 | $14.69 | $14.55 | $14.67 | $9.66 | 33,029 |
2017-02-02 | $14.57 | $14.61 | $14.55 | $14.61 | $9.62 | 21,871 |
2017-02-01 | $14.59 | $14.59 | $14.48 | $14.51 | $9.55 | 31,461 |
2017-01-31 | $14.50 | $14.78 | $14.50 | $14.60 | $9.55 | 12,712 |
2017-01-30 | $14.50 | $14.62 | $14.50 | $14.51 | $9.49 | 49,298 |
2017-01-27 | $14.81 | $14.81 | $14.60 | $14.61 | $9.56 | 22,525 |
2017-01-26 | $14.81 | $14.81 | $14.72 | $14.72 | $9.63 | 16,567 |
2017-01-25 | $14.87 | $14.87 | $14.70 | $14.74 | $9.64 | 31,587 |
2017-01-24 | $14.77 | $14.80 | $14.75 | $14.80 | $9.68 | 18,834 |
2017-01-23 | $14.70 | $14.78 | $14.67 | $14.78 | $9.67 | 17,964 |
2017-01-20 | $14.67 | $14.68 | $14.59 | $14.64 | $9.58 | 29,564 |
2017-01-19 | $14.72 | $14.72 | $14.56 | $14.58 | $9.54 | 28,100 |
2017-01-18 | $14.76 | $14.82 | $14.74 | $14.75 | $9.64 | 27,817 |
2017-01-17 | $14.75 | $14.82 | $14.70 | $14.79 | $9.67 | 42,731 |
2017-01-13 | $14.65 | $14.66 | $14.58 | $14.66 | $9.59 | 8,535 |
2017-01-12 | $14.68 | $14.68 | $14.53 | $14.59 | $9.54 | 27,730 |
2017-01-11 | $14.62 | $14.71 | $14.55 | $14.61 | $9.56 | 14,854 |
2017-01-10 | $14.57 | $14.62 | $14.50 | $14.61 | $9.56 | 31,434 |
2017-01-09 | $14.76 | $14.76 | $14.60 | $14.63 | $9.57 | 11,930 |
2017-01-06 | $14.79 | $14.80 | $14.70 | $14.73 | $9.63 | 12,122 |
2017-01-05 | $14.73 | $14.81 | $14.67 | $14.78 | $9.67 | 26,395 |
2017-01-04 | $14.58 | $14.70 | $14.58 | $14.66 | $9.59 | 35,225 |
2017-01-03 | $14.43 | $14.50 | $14.35 | $14.49 | $9.48 | 25,167 |
2016-12-30 | $14.37 | $14.37 | $14.29 | $14.34 | $9.38 | 45,670 |
2016-12-29 | $14.17 | $14.28 | $14.17 | $14.28 | $9.34 | 11,212 |
2016-12-28 | $14.30 | $14.30 | $14.01 | $14.05 | $9.19 | 14,787 |
2016-12-27 | $14.38 | $14.38 | $14.21 | $14.27 | $9.26 | 19,708 |
2016-12-23 | $14.28 | $14.29 | $14.22 | $14.28 | $9.26 | 6,718 |
2016-12-22 | $14.22 | $14.28 | $14.17 | $14.28 | $9.26 | 12,340 |
2016-12-21 | $14.19 | $14.37 | $14.19 | $14.22 | $9.23 | 38,334 |
2016-12-20 | $14.33 | $14.36 | $14.25 | $14.31 | $9.28 | 21,850 |
2016-12-19 | $14.21 | $14.31 | $14.14 | $14.30 | $9.28 | 23,384 |
2016-12-16 | $13.90 | $14.14 | $13.90 | $14.11 | $9.15 | 20,217 |
2016-12-15 | $14.09 | $14.09 | $13.80 | $13.83 | $8.97 | 29,004 |
2016-12-14 | $14.68 | $14.68 | $14.05 | $14.05 | $9.11 | 53,663 |
2016-12-13 | $14.51 | $14.52 | $14.36 | $14.36 | $9.32 | 15,371 |
2016-12-12 | $14.66 | $14.66 | $14.51 | $14.55 | $9.44 | 33,101 |
2016-12-09 | $14.54 | $14.65 | $14.54 | $14.58 | $9.46 | 48,013 |
2016-12-08 | $14.99 | $14.99 | $14.45 | $14.62 | $9.48 | 57,672 |
2016-12-07 | $14.34 | $14.52 | $14.34 | $14.52 | $9.42 | 36,635 |
2016-12-06 | $14.09 | $14.32 | $14.09 | $14.31 | $9.28 | 28,064 |
2016-12-05 | $14.00 | $14.24 | $14.00 | $14.16 | $9.19 | 13,928 |
2016-12-02 | $13.93 | $14.19 | $13.93 | $14.09 | $9.14 | 15,908 |
2016-12-01 | $14.23 | $14.23 | $13.87 | $13.97 | $9.06 | 41,509 |
2016-11-30 | $14.44 | $14.44 | $14.21 | $14.26 | $9.19 | 32,414 |
2016-11-29 | $14.35 | $14.49 | $14.34 | $14.49 | $9.34 | 44,376 |
2016-11-28 | $14.27 | $14.33 | $14.27 | $14.31 | $9.22 | 18,137 |
2016-11-25 | $14.13 | $14.26 | $14.13 | $14.20 | $9.15 | 7,341 |
2016-11-23 | $14.26 | $14.26 | $14.12 | $14.13 | $9.11 | 24,824 |
2016-11-22 | $14.11 | $14.26 | $14.11 | $14.26 | $9.19 | 25,744 |
2016-11-21 | $14.08 | $14.12 | $14.04 | $14.06 | $9.06 | 27,043 |
2016-11-18 | $14.00 | $14.00 | $13.90 | $14.00 | $9.02 | 20,306 |
2016-11-17 | $13.97 | $14.01 | $13.92 | $13.94 | $8.98 | 15,026 |
2016-11-16 | $14.00 | $14.00 | $13.90 | $13.94 | $8.99 | 20,865 |
2016-11-15 | $13.90 | $14.03 | $13.86 | $13.92 | $8.97 | 20,015 |
2016-11-14 | $13.95 | $13.95 | $13.75 | $13.86 | $8.93 | 35,775 |
2016-11-11 | $13.92 | $13.92 | $13.76 | $13.82 | $8.91 | 18,378 |
2016-11-10 | $14.02 | $14.02 | $13.70 | $13.76 | $8.87 | 33,885 |
2016-11-09 | $14.11 | $14.18 | $14.00 | $14.10 | $9.09 | 35,706 |
2016-11-08 | $14.28 | $14.39 | $14.25 | $14.31 | $9.22 | 18,404 |
2016-11-07 | $14.33 | $14.33 | $14.23 | $14.27 | $9.20 | 18,415 |
2016-11-04 | $14.33 | $14.33 | $14.05 | $14.12 | $9.10 | 9,482 |
2016-11-03 | $14.16 | $14.18 | $14.06 | $14.07 | $9.06 | 20,991 |
2016-11-02 | $14.25 | $14.28 | $14.12 | $14.14 | $9.12 | 26,624 |
2016-11-01 | $14.56 | $14.56 | $14.27 | $14.28 | $9.20 | 22,328 |
2016-10-31 | $14.53 | $14.65 | $14.50 | $14.63 | $9.37 | 24,930 |
2016-10-28 | $14.50 | $14.53 | $14.36 | $14.46 | $9.26 | 18,391 |
2016-10-27 | $14.76 | $14.76 | $14.40 | $14.40 | $9.22 | 19,343 |
2016-10-26 | $14.76 | $14.76 | $14.69 | $14.70 | $9.41 | 18,801 |
2016-10-25 | $14.77 | $14.85 | $14.77 | $14.83 | $9.49 | 20,161 |
2016-10-24 | $14.73 | $14.78 | $14.63 | $14.73 | $9.43 | 21,485 |
2016-10-21 | $14.71 | $14.71 | $14.63 | $14.64 | $9.37 | 11,445 |
2016-10-20 | $14.74 | $14.74 | $14.62 | $14.72 | $9.42 | 4,301 |
2016-10-19 | $14.91 | $14.91 | $14.63 | $14.74 | $9.43 | 10,868 |
2016-10-18 | $14.60 | $14.72 | $14.60 | $14.68 | $9.40 | 15,305 |
2016-10-17 | $14.67 | $14.67 | $14.55 | $14.56 | $9.32 | 7,424 |
2016-10-14 | $14.72 | $14.72 | $14.54 | $14.58 | $9.33 | 15,688 |
2016-10-13 | $14.48 | $14.68 | $14.44 | $14.64 | $9.37 | 14,241 |
2016-10-12 | $14.36 | $14.50 | $14.34 | $14.49 | $9.28 | 6,218 |
2016-10-11 | $14.35 | $14.43 | $14.26 | $14.31 | $9.16 | 35,099 |
2016-10-10 | $14.25 | $14.50 | $14.25 | $14.42 | $9.23 | 24,261 |
2016-10-07 | $14.29 | $14.42 | $14.20 | $14.30 | $9.16 | 34,289 |
2016-10-06 | $14.40 | $14.40 | $14.17 | $14.26 | $9.13 | 29,590 |
2016-10-05 | $14.69 | $14.69 | $14.38 | $14.39 | $9.21 | 36,028 |
2016-10-04 | $15.03 | $15.03 | $14.51 | $14.57 | $9.33 | 69,632 |
2016-10-03 | $15.46 | $15.46 | $14.90 | $14.94 | $9.57 | 23,822 |
2016-09-30 | $15.28 | $15.33 | $15.18 | $15.18 | $9.66 | 40,987 |
2016-09-29 | $15.30 | $15.39 | $15.21 | $15.21 | $9.68 | 35,428 |
2016-09-28 | $15.45 | $15.45 | $15.25 | $15.25 | $9.70 | 33,695 |
2016-09-27 | $15.50 | $15.50 | $15.33 | $15.34 | $9.76 | 21,158 |
2016-09-26 | $15.42 | $15.48 | $15.39 | $15.43 | $9.82 | 23,479 |
2016-09-23 | $15.39 | $15.43 | $15.31 | $15.43 | $9.81 | 23,072 |
2016-09-22 | $15.38 | $15.44 | $15.32 | $15.43 | $9.82 | 24,128 |
2016-09-21 | $15.06 | $15.25 | $14.88 | $15.22 | $9.68 | 32,613 |
2016-09-20 | $15.08 | $15.10 | $14.99 | $15.00 | $9.54 | 26,625 |
2016-09-19 | $14.91 | $15.03 | $14.91 | $14.98 | $9.53 | 25,232 |
2016-09-16 | $14.95 | $14.95 | $14.74 | $14.82 | $9.43 | 17,675 |
2016-09-15 | $14.71 | $14.97 | $14.71 | $14.97 | $9.52 | 28,609 |
2016-09-14 | $14.90 | $14.90 | $14.78 | $14.81 | $9.42 | 36,897 |
2016-09-13 | $15.10 | $15.10 | $14.77 | $14.79 | $9.41 | 48,008 |
2016-09-12 | $15.00 | $15.19 | $14.89 | $15.13 | $9.63 | 50,190 |
2016-09-09 | $15.63 | $15.63 | $15.01 | $15.08 | $9.59 | 114,709 |
2016-09-08 | $15.75 | $15.75 | $15.61 | $15.63 | $9.94 | 42,787 |
2016-09-07 | $15.71 | $15.76 | $15.61 | $15.74 | $10.01 | 79,388 |
2016-09-06 | $15.85 | $15.85 | $15.46 | $15.64 | $9.95 | 159,436 |
2016-09-02 | $15.25 | $15.52 | $15.25 | $15.46 | $9.84 | 43,182 |
2016-09-01 | $15.33 | $15.33 | $15.13 | $15.22 | $9.68 | 11,272 |
2016-08-31 | $15.39 | $15.39 | $15.25 | $15.39 | $9.73 | 16,886 |
2016-08-30 | $15.30 | $15.41 | $15.29 | $15.33 | $9.69 | 7,683 |
2016-08-29 | $15.16 | $15.41 | $15.16 | $15.32 | $9.69 | 23,545 |
2016-08-26 | $15.54 | $15.54 | $15.19 | $15.30 | $9.67 | 35,649 |
2016-08-25 | $15.47 | $15.47 | $15.43 | $15.45 | $9.77 | 9,201 |
2016-08-24 | $15.50 | $15.50 | $15.38 | $15.42 | $9.75 | 3,691 |
2016-08-23 | $15.53 | $15.54 | $15.46 | $15.51 | $9.81 | 15,858 |
2016-08-22 | $15.36 | $15.41 | $15.32 | $15.38 | $9.73 | 15,859 |
2016-08-19 | $15.38 | $15.40 | $15.28 | $15.34 | $9.70 | 18,405 |
2016-08-18 | $15.35 | $15.45 | $15.30 | $15.39 | $9.73 | 41,333 |
2016-08-17 | $15.35 | $15.37 | $15.21 | $15.34 | $9.70 | 30,516 |
2016-08-16 | $15.49 | $15.49 | $15.30 | $15.34 | $9.70 | 24,454 |
2016-08-15 | $15.53 | $15.56 | $15.48 | $15.49 | $9.79 | 13,112 |
2016-08-12 | $15.45 | $15.59 | $15.45 | $15.50 | $9.80 | 32,452 |
2016-08-11 | $15.60 | $15.60 | $15.45 | $15.46 | $9.78 | 28,568 |
2016-08-10 | $15.47 | $15.65 | $15.47 | $15.56 | $9.84 | 17,864 |
2016-08-09 | $15.40 | $15.57 | $15.40 | $15.49 | $9.80 | 22,013 |
2016-08-08 | $15.61 | $15.61 | $15.43 | $15.43 | $9.76 | 32,333 |
2016-08-05 | $15.53 | $15.53 | $15.43 | $15.51 | $9.81 | 13,379 |
2016-08-04 | $15.54 | $15.54 | $15.44 | $15.45 | $9.77 | 21,167 |
2016-08-03 | $15.47 | $15.50 | $15.35 | $15.48 | $9.79 | 21,748 |
2016-08-02 | $15.62 | $15.66 | $15.37 | $15.43 | $9.76 | 16,455 |
2016-08-01 | $15.67 | $15.67 | $15.50 | $15.59 | $9.86 | 28,204 |
2016-07-29 | $15.50 | $15.68 | $15.50 | $15.65 | $9.84 | 12,494 |
2016-07-28 | $15.44 | $15.55 | $15.33 | $15.54 | $9.77 | 54,931 |
2016-07-27 | $15.49 | $15.50 | $15.38 | $15.44 | $9.71 | 13,844 |
2016-07-26 | $15.53 | $15.53 | $15.44 | $15.46 | $9.72 | 7,540 |
2016-07-25 | $15.60 | $15.60 | $15.46 | $15.51 | $9.75 | 29,937 |
2016-07-22 | $15.51 | $15.60 | $15.41 | $15.58 | $9.79 | 27,240 |
2016-07-21 | $15.50 | $15.50 | $15.36 | $15.46 | $9.72 | 28,086 |
2016-07-20 | $15.33 | $15.44 | $15.33 | $15.42 | $9.69 | 37,200 |
2016-07-19 | $15.31 | $15.40 | $15.23 | $15.39 | $9.67 | 29,343 |
2016-07-18 | $15.34 | $15.34 | $15.22 | $15.31 | $9.62 | 131,480 |
2016-07-15 | $15.21 | $15.22 | $15.09 | $15.22 | $9.57 | 353,869 |
2016-07-14 | $15.33 | $15.33 | $15.15 | $15.19 | $9.55 | 315,233 |
2016-07-13 | $15.30 | $15.30 | $15.21 | $15.24 | $9.58 | 15,732 |
2016-07-12 | $15.21 | $15.27 | $15.12 | $15.19 | $9.55 | 23,999 |
2016-07-11 | $15.05 | $15.17 | $14.94 | $15.15 | $9.52 | 23,260 |
2016-07-08 | $14.93 | $15.14 | $14.93 | $15.05 | $9.46 | 10,718 |
2016-07-07 | $15.17 | $15.17 | $14.94 | $14.96 | $9.41 | 12,220 |
2016-07-06 | $15.04 | $15.11 | $15.02 | $15.11 | $9.50 | 5,637 |
2016-07-05 | $15.29 | $15.29 | $14.93 | $15.06 | $9.46 | 21,080 |
2016-07-01 | $15.29 | $15.29 | $15.00 | $15.07 | $9.47 | 12,966 |
2016-06-30 | $14.99 | $15.37 | $14.95 | $15.14 | $9.46 | 28,792 |
2016-06-29 | $14.69 | $14.96 | $14.69 | $14.95 | $9.34 | 31,519 |
2016-06-28 | $14.67 | $14.75 | $14.60 | $14.70 | $9.18 | 9,905 |
2016-06-27 | $14.69 | $14.69 | $14.33 | $14.51 | $9.06 | 6,765 |
2016-06-24 | $13.95 | $14.74 | $13.95 | $14.65 | $9.15 | 24,931 |
2016-06-23 | $14.83 | $14.83 | $14.55 | $14.66 | $9.16 | 10,403 |
2016-06-22 | $14.62 | $14.68 | $14.55 | $14.65 | $9.15 | 8,286 |
2016-06-21 | $14.72 | $14.72 | $14.66 | $14.68 | $9.17 | 9,725 |
2016-06-20 | $14.64 | $14.81 | $14.64 | $14.72 | $9.20 | 30,530 |
2016-06-17 | $14.64 | $14.64 | $14.58 | $14.61 | $9.13 | 7,244 |
2016-06-16 | $14.49 | $14.64 | $14.35 | $14.64 | $9.15 | 7,652 |
2016-06-15 | $14.53 | $14.62 | $14.52 | $14.55 | $9.09 | 2,930 |
2016-06-14 | $14.55 | $14.56 | $14.42 | $14.42 | $9.01 | 13,415 |
2016-06-13 | $14.66 | $14.66 | $14.56 | $14.59 | $9.11 | 13,203 |
2016-06-10 | $14.72 | $14.72 | $14.56 | $14.63 | $9.14 | 87,630 |
2016-06-09 | $14.64 | $14.70 | $14.52 | $14.66 | $9.16 | 9,842 |
2016-06-08 | $14.55 | $14.67 | $14.47 | $14.66 | $9.16 | 28,843 |
2016-06-07 | $14.40 | $14.58 | $14.40 | $14.53 | $9.08 | 7,367 |
2016-06-06 | $14.36 | $14.54 | $14.36 | $14.48 | $9.05 | 17,311 |
2016-06-03 | $14.56 | $14.56 | $14.37 | $14.45 | $9.03 | 17,736 |
2016-06-02 | $14.55 | $14.55 | $14.25 | $14.42 | $9.01 | 11,041 |
2016-06-01 | $14.34 | $14.34 | $14.25 | $14.25 | $8.90 | 9,265 |
2016-05-31 | $14.50 | $14.59 | $14.28 | $14.28 | $8.86 | 13,444 |
2016-05-27 | $14.46 | $14.46 | $14.31 | $14.34 | $8.90 | 6,603 |
2016-05-26 | $14.33 | $14.43 | $14.25 | $14.27 | $8.85 | 9,042 |
2016-05-25 | $14.46 | $14.46 | $14.20 | $14.30 | $8.88 | 7,099 |
2016-05-24 | $14.25 | $14.34 | $14.24 | $14.33 | $8.89 | 7,745 |
2016-05-23 | $14.32 | $14.32 | $14.02 | $14.21 | $8.82 | 9,739 |
2016-05-20 | $14.21 | $14.26 | $14.06 | $14.22 | $8.83 | 10,780 |
2016-05-19 | $14.05 | $14.05 | $13.94 | $14.00 | $8.69 | 3,046 |
2016-05-18 | $14.27 | $14.47 | $14.05 | $14.19 | $8.81 | 7,854 |
2016-05-17 | $14.59 | $14.59 | $14.31 | $14.46 | $8.97 | 10,479 |
2016-05-16 | $14.50 | $14.63 | $14.49 | $14.58 | $9.05 | 23,556 |
2016-05-13 | $14.75 | $14.75 | $14.40 | $14.51 | $9.01 | 9,220 |
2016-05-12 | $14.56 | $14.58 | $14.40 | $14.55 | $9.03 | 10,778 |
2016-05-11 | $14.61 | $14.61 | $14.48 | $14.55 | $9.03 | 1,804 |
2016-05-10 | $14.85 | $14.85 | $14.29 | $14.54 | $9.02 | 19,794 |
2016-05-09 | $14.40 | $14.49 | $14.24 | $14.49 | $8.99 | 9,302 |
2016-05-06 | $14.12 | $14.22 | $14.12 | $14.20 | $8.81 | 4,245 |
2016-05-05 | $14.14 | $14.15 | $14.01 | $14.12 | $8.76 | 6,426 |
2016-05-04 | $13.97 | $14.07 | $13.95 | $14.07 | $8.73 | 4,389 |
2016-05-03 | $13.91 | $13.96 | $13.77 | $13.83 | $8.58 | 4,702 |
2016-05-02 | $13.99 | $14.07 | $13.95 | $14.07 | $8.73 | 3,758 |
2016-04-29 | $14.10 | $14.12 | $13.99 | $13.99 | $8.63 | 3,005 |
2016-04-28 | $14.05 | $14.15 | $14.03 | $14.12 | $8.71 | 7,771 |
2016-04-27 | $14.00 | $14.00 | $13.99 | $14.00 | $8.63 | 10,592 |
2016-04-26 | $14.00 | $14.00 | $13.99 | $13.99 | $8.63 | 7,196 |
2016-04-25 | $14.00 | $14.00 | $13.95 | $13.95 | $8.60 | 2,339 |
2016-04-22 | $13.74 | $13.90 | $13.74 | $13.84 | $8.53 | 6,466 |
2016-04-21 | $14.30 | $14.30 | $13.71 | $14.00 | $8.63 | 12,280 |
2016-04-20 | $14.36 | $14.36 | $14.12 | $14.20 | $8.75 | 15,979 |
2016-04-19 | $14.26 | $14.30 | $14.20 | $14.30 | $8.82 | 11,380 |
2016-04-18 | $14.12 | $14.12 | $13.98 | $14.05 | $8.66 | 7,301 |
2016-04-15 | $14.02 | $14.08 | $13.98 | $14.08 | $8.68 | 9,758 |
2016-04-14 | $13.98 | $13.98 | $13.95 | $13.97 | $8.61 | 1,305 |
2016-04-13 | $14.02 | $14.02 | $13.81 | $13.90 | $8.57 | 3,132 |
2016-04-12 | $13.90 | $13.90 | $13.84 | $13.90 | $8.57 | 3,492 |
2016-04-11 | $13.87 | $13.87 | $13.76 | $13.78 | $8.50 | 3,666 |
2016-04-08 | $13.70 | $13.79 | $13.64 | $13.72 | $8.46 | 8,640 |
2016-04-07 | $13.63 | $13.72 | $13.59 | $13.59 | $8.38 | 2,273 |
2016-04-06 | $13.67 | $13.67 | $13.60 | $13.60 | $8.39 | 1,945 |
2016-04-05 | $13.67 | $13.67 | $13.67 | $13.67 | $8.43 | 205 |
2016-04-04 | $13.80 | $13.81 | $13.59 | $13.59 | $8.38 | 2,539 |
2016-04-01 | $13.84 | $13.84 | $13.67 | $13.79 | $8.50 | 10,414 |
2016-03-31 | $13.79 | $13.92 | $13.73 | $13.82 | $8.47 | 2,208 |
2016-03-30 | $13.70 | $13.86 | $13.68 | $13.68 | $8.38 | 5,226 |
2016-03-29 | $13.53 | $13.53 | $13.44 | $13.50 | $8.27 | 2,185 |
2016-03-28 | $13.66 | $13.92 | $13.32 | $13.52 | $8.28 | 6,600 |
2016-03-24 | $13.39 | $13.39 | $13.21 | $13.38 | $8.19 | 2,741 |
2016-03-23 | $13.56 | $13.56 | $13.38 | $13.38 | $8.19 | 8,464 |
2016-03-22 | $13.60 | $13.61 | $13.50 | $13.56 | $8.30 | 4,842 |
2016-03-21 | $13.69 | $13.69 | $13.52 | $13.55 | $8.30 | 6,444 |
2016-03-18 | $13.54 | $13.61 | $13.51 | $13.55 | $8.30 | 4,074 |
2016-03-17 | $13.36 | $13.54 | $13.36 | $13.52 | $8.28 | 4,772 |
2016-03-16 | $13.31 | $13.31 | $13.31 | $13.31 | $8.15 | 872 |
2016-03-15 | $13.05 | $13.05 | $13.05 | $13.05 | $7.99 | 1,278 |
2016-03-14 | $13.28 | $13.28 | $13.11 | $13.16 | $8.06 | 3,303 |
2016-03-11 | $12.85 | $13.24 | $12.85 | $13.24 | $8.11 | 8,748 |
2016-03-10 | $13.01 | $13.03 | $12.97 | $13.03 | $7.98 | 10,293 |
2016-03-09 | $12.98 | $13.01 | $12.98 | $13.01 | $7.97 | 269 |
2016-03-08 | $13.01 | $13.02 | $12.99 | $12.99 | $7.95 | 2,374 |
2016-03-07 | $13.00 | $13.08 | $13.00 | $13.08 | $8.01 | 683 |
2016-03-04 | $12.95 | $13.01 | $12.95 | $13.01 | $7.97 | 935 |
2016-03-03 | $12.82 | $12.93 | $12.82 | $12.93 | $7.92 | 1,880 |
2016-03-02 | $12.74 | $12.78 | $12.65 | $12.78 | $7.83 | 3,536 |
2016-03-01 | $12.62 | $12.62 | $12.58 | $12.58 | $7.70 | 2,689 |
2016-02-29 | $12.65 | $12.66 | $12.62 | $12.62 | $7.67 | 1,105 |
2016-02-26 | $12.66 | $12.70 | $12.66 | $12.70 | $7.72 | 718 |
2016-02-25 | $12.38 | $12.38 | $12.38 | $12.38 | $7.52 | 259 |
2016-02-24 | $12.24 | $12.38 | $12.23 | $12.38 | $7.52 | 1,269 |
2016-02-23 | $12.40 | $12.40 | $12.38 | $12.38 | $7.52 | 1,020 |
2016-02-22 | $12.33 | $12.43 | $12.33 | $12.43 | $7.55 | 1,389 |
2016-02-19 | $12.21 | $12.25 | $12.18 | $12.18 | $7.40 | 816 |
2016-02-18 | $12.12 | $12.12 | $12.12 | $12.12 | $7.36 | 167 |
2016-02-17 | $12.00 | $12.12 | $12.00 | $12.12 | $7.36 | 426 |
2016-02-16 | $11.81 | $11.85 | $11.75 | $11.85 | $7.20 | 2,968 |
2016-02-12 | $11.61 | $11.67 | $11.61 | $11.62 | $7.06 | 858 |
2016-02-11 | $11.43 | $11.51 | $11.43 | $11.43 | $6.95 | 2,464 |
2016-02-10 | $11.80 | $11.80 | $11.79 | $11.79 | $7.16 | 1,321 |
2016-02-09 | $11.84 | $11.84 | $11.64 | $11.64 | $7.07 | 856 |
2016-02-08 | $11.90 | $11.90 | $11.90 | $11.90 | $7.23 | 1,375 |
2016-02-05 | $12.26 | $12.26 | $12.26 | $12.26 | $7.45 | 304 |
2016-02-04 | $12.34 | $12.34 | $12.34 | $12.34 | $7.50 | 454 |
2016-02-03 | $12.27 | $12.27 | $12.26 | $12.27 | $7.46 | 2,709 |
2016-02-02 | $11.90 | $12.09 | $11.90 | $12.09 | $7.35 | 1,521 |
2016-02-01 | $11.97 | $12.22 | $11.96 | $12.19 | $7.41 | 2,463 |
2016-01-29 | $11.84 | $11.84 | $11.84 | $11.84 | $7.13 | 91 |
2016-01-28 | $11.84 | $11.84 | $11.84 | $11.84 | $7.13 | 40 |
2016-01-27 | $11.88 | $11.88 | $11.84 | $11.84 | $7.13 | 393 |
2016-01-26 | $11.78 | $11.84 | $11.78 | $11.84 | $7.13 | 8,406 |
2016-01-25 | $11.83 | $11.83 | $11.62 | $11.62 | $7.00 | 4,439 |
2016-01-22 | $11.75 | $11.75 | $11.75 | $11.75 | $7.08 | 2,092 |
2016-01-21 | $11.56 | $11.56 | $11.40 | $11.41 | $6.87 | 2,281 |
2016-01-20 | $11.59 | $11.59 | $11.03 | $11.47 | $6.91 | 3,821 |
2016-01-19 | $11.67 | $11.67 | $11.59 | $11.59 | $6.98 | 1,367 |
2016-01-15 | $11.90 | $11.90 | $11.54 | $11.59 | $6.98 | 1,054 |
2016-01-14 | $11.91 | $12.03 | $11.85 | $12.03 | $7.25 | 7,520 |
2016-01-13 | $12.25 | $12.25 | $11.91 | $11.91 | $7.17 | 1,698 |
2016-01-12 | $12.27 | $12.27 | $12.13 | $12.19 | $7.34 | 4,940 |
2016-01-11 | $12.36 | $12.36 | $12.28 | $12.28 | $7.40 | 1,137 |
2016-01-08 | $12.40 | $12.49 | $12.27 | $12.27 | $7.39 | 5,204 |
2016-01-07 | $12.58 | $12.58 | $12.45 | $12.45 | $7.50 | 1,340 |
2016-01-06 | $12.89 | $12.89 | $12.65 | $12.72 | $7.66 | 12,050 |
2016-01-05 | $12.69 | $12.77 | $12.69 | $12.74 | $7.68 | 1,192 |
2016-01-04 | $13.00 | $13.00 | $12.49 | $12.49 | $7.53 | 2,470 |
2015-12-31 | $12.65 | $12.68 | $12.61 | $12.64 | $7.62 | 3,351 |
2015-12-30 | $12.76 | $12.76 | $12.76 | $12.76 | $7.69 | 2,146 |
2015-12-29 | $12.84 | $12.90 | $12.79 | $12.82 | $7.72 | 14,576 |
2015-12-28 | $12.82 | $12.82 | $12.78 | $12.78 | $7.61 | 981 |
2015-12-24 | $12.86 | $12.86 | $12.86 | $12.86 | $7.66 | 0 |
2015-12-23 | $12.88 | $12.94 | $12.86 | $12.86 | $7.66 | 1,710 |
2015-12-22 | $12.72 | $12.72 | $12.72 | $12.72 | $7.58 | 51 |
2015-12-21 | $12.78 | $12.78 | $12.62 | $12.72 | $7.58 | 3,453 |
2015-12-18 | $12.69 | $12.69 | $12.69 | $12.69 | $7.56 | 1,169 |
2015-12-17 | $12.63 | $12.73 | $12.63 | $12.73 | $7.58 | 594 |
2015-12-16 | $12.47 | $12.47 | $12.47 | $12.47 | $7.43 | 306 |
2015-12-15 | $12.27 | $12.38 | $12.27 | $12.36 | $7.36 | 644 |
2015-12-14 | $12.30 | $12.30 | $12.13 | $12.24 | $7.29 | 654 |
2015-12-11 | $12.46 | $12.46 | $12.33 | $12.45 | $7.41 | 7,085 |
2015-12-10 | $12.59 | $12.59 | $12.56 | $12.56 | $7.48 | 595 |
2015-12-09 | $12.51 | $12.55 | $12.51 | $12.52 | $7.46 | 5,951 |
2015-12-08 | $12.65 | $12.66 | $12.55 | $12.55 | $7.47 | 1,324 |
2015-12-07 | $12.65 | $12.66 | $12.65 | $12.66 | $7.54 | 773 |
2015-12-04 | $12.72 | $12.72 | $12.72 | $12.72 | $7.58 | 50 |
2015-12-03 | $12.71 | $12.72 | $12.71 | $12.72 | $7.58 | 381 |
2015-12-02 | $13.06 | $13.06 | $12.91 | $12.91 | $7.69 | 2,496 |
2015-12-01 | $13.07 | $13.09 | $13.07 | $13.09 | $7.80 | 1,258 |
2015-11-30 | $13.10 | $13.16 | $13.10 | $13.16 | $7.78 | 1,119 |
2015-11-27 | $13.05 | $13.05 | $13.05 | $13.05 | $7.71 | 507 |
2015-11-25 | $12.97 | $12.97 | $12.97 | $12.97 | $7.66 | 245 |
2015-11-24 | $12.99 | $12.99 | $12.99 | $12.99 | $7.68 | 2,004 |
2015-11-23 | $12.99 | $12.99 | $12.99 | $12.99 | $7.68 | 170 |
2015-11-20 | $13.10 | $13.10 | $12.98 | $12.99 | $7.68 | 7,164 |
2015-11-19 | $12.99 | $13.04 | $12.98 | $13.00 | $7.68 | 610 |
2015-11-18 | $12.83 | $12.92 | $12.83 | $12.92 | $7.63 | 911 |
2015-11-17 | $12.85 | $12.85 | $12.84 | $12.84 | $7.59 | 502 |
2015-11-16 | $12.65 | $12.65 | $12.65 | $12.65 | $7.47 | 231 |
2015-11-13 | $12.74 | $12.74 | $12.67 | $12.71 | $7.51 | 1,095 |
2015-11-12 | $12.80 | $12.80 | $12.80 | $12.80 | $7.56 | 439 |
2015-11-11 | $12.86 | $12.86 | $12.86 | $12.86 | $7.60 | 676 |
2015-11-10 | $12.84 | $12.85 | $12.81 | $12.85 | $7.59 | 1,916 |
2015-11-09 | $12.86 | $12.86 | $12.72 | $12.72 | $7.52 | 5,414 |
2015-11-06 | $13.00 | $13.00 | $12.93 | $12.96 | $7.66 | 1,653 |
2015-11-05 | $13.13 | $13.13 | $13.13 | $13.13 | $7.76 | 547 |
2015-11-04 | $13.31 | $13.31 | $13.12 | $13.12 | $7.75 | 3,221 |
2015-11-03 | $13.29 | $13.33 | $13.29 | $13.33 | $7.87 | 551 |
2015-11-02 | $13.16 | $13.32 | $13.10 | $13.32 | $7.87 | 1,429 |
2015-10-30 | $13.26 | $13.27 | $13.18 | $13.18 | $7.73 | 1,926 |
2015-10-29 | $13.41 | $13.41 | $13.31 | $13.36 | $7.83 | 3,636 |
2015-10-28 | $13.30 | $13.49 | $13.30 | $13.47 | $7.90 | 6,611 |
2015-10-27 | $13.52 | $13.52 | $13.35 | $13.35 | $7.83 | 888 |
2015-10-26 | $13.60 | $13.60 | $13.60 | $13.60 | $7.97 | 768 |
2015-10-23 | $13.59 | $13.59 | $13.59 | $13.59 | $7.97 | 321 |
2015-10-22 | $13.71 | $13.71 | $13.61 | $13.61 | $7.98 | 2,863 |
2015-10-21 | $13.69 | $13.69 | $13.63 | $13.64 | $8.00 | 2,230 |
2015-10-20 | $13.59 | $13.65 | $13.56 | $13.64 | $8.00 | 2,218 |
2015-10-19 | $13.52 | $13.52 | $13.50 | $13.51 | $7.92 | 874 |
2015-10-16 | $13.45 | $13.53 | $13.45 | $13.53 | $7.93 | 2,695 |
2015-10-15 | $13.40 | $13.46 | $13.30 | $13.46 | $7.89 | 1,054 |
2015-10-14 | $13.41 | $13.43 | $13.37 | $13.38 | $7.85 | 908 |
2015-10-13 | $13.45 | $13.45 | $13.37 | $13.38 | $7.85 | 2,784 |
2015-10-12 | $13.48 | $13.50 | $13.48 | $13.50 | $7.92 | 4,570 |
2015-10-09 | $13.43 | $13.43 | $13.43 | $13.43 | $7.87 | 4,681 |
2015-10-08 | $13.41 | $13.48 | $13.41 | $13.48 | $7.90 | 351 |
2015-10-07 | $13.26 | $13.37 | $13.26 | $13.35 | $7.82 | 1,282 |
2015-10-06 | $13.28 | $13.29 | $13.25 | $13.25 | $7.77 | 1,672 |
2015-10-05 | $13.22 | $13.26 | $13.18 | $13.26 | $7.77 | 9,377 |
2015-10-02 | $12.82 | $12.92 | $12.82 | $12.92 | $7.58 | 741 |
2015-10-01 | $12.84 | $12.84 | $12.84 | $12.84 | $7.53 | 162 |
2015-09-30 | $12.86 | $12.98 | $12.85 | $12.98 | $7.55 | 2,707 |
2015-09-29 | $12.88 | $12.88 | $12.85 | $12.88 | $7.49 | 2,998 |
2015-09-28 | $13.09 | $13.09 | $12.85 | $12.93 | $7.52 | 6,768 |
2015-09-25 | $13.28 | $13.28 | $13.14 | $13.14 | $7.64 | 9,123 |
2015-09-24 | $13.18 | $13.20 | $13.16 | $13.19 | $7.67 | 11,966 |
2015-09-23 | $13.17 | $13.18 | $13.17 | $13.18 | $7.67 | 1,958 |
2015-09-22 | $13.25 | $13.27 | $13.20 | $13.20 | $7.68 | 889 |
2015-09-21 | $13.30 | $13.31 | $13.30 | $13.31 | $7.74 | 508 |
2015-09-18 | $13.21 | $13.23 | $13.21 | $13.23 | $7.70 | 364 |
2015-09-17 | $13.06 | $13.35 | $13.01 | $13.35 | $7.77 | 2,458 |
2015-09-16 | $13.08 | $13.08 | $13.06 | $13.06 | $7.60 | 2,391 |
2015-09-15 | $12.95 | $12.95 | $12.95 | $12.95 | $7.53 | 395 |
2015-09-14 | $12.99 | $12.99 | $12.93 | $12.93 | $7.52 | 967 |
2015-09-11 | $12.76 | $12.94 | $12.76 | $12.94 | $7.53 | 961 |
2015-09-10 | $12.79 | $12.79 | $12.79 | $12.79 | $7.44 | 212 |
2015-09-09 | $12.95 | $13.00 | $12.77 | $12.77 | $7.43 | 3,383 |
2015-09-08 | $12.96 | $12.96 | $12.96 | $12.96 | $7.54 | 426 |
2015-09-04 | $12.90 | $12.90 | $12.77 | $12.81 | $7.45 | 3,352 |
2015-09-03 | $13.01 | $13.01 | $13.01 | $13.01 | $7.57 | 267 |
2015-09-02 | $13.00 | $13.00 | $12.90 | $12.91 | $7.51 | 3,949 |
2015-09-01 | $13.02 | $13.02 | $12.84 | $12.85 | $7.47 | 2,925 |
2015-08-31 | $13.22 | $13.25 | $13.17 | $13.17 | $7.60 | 6,884 |
2015-08-28 | $13.31 | $13.31 | $13.25 | $13.25 | $7.65 | 1,003 |
2015-08-27 | $13.22 | $13.27 | $13.22 | $13.27 | $7.66 | 4,209 |
2015-08-26 | $12.95 | $13.02 | $12.95 | $13.02 | $7.51 | 469 |
2015-08-25 | $13.44 | $13.44 | $13.01 | $13.01 | $7.51 | 3,264 |
2015-08-24 | $13.28 | $13.44 | $13.01 | $13.44 | $7.75 | 4,511 |
2015-08-21 | $13.66 | $13.79 | $13.59 | $13.59 | $7.84 | 4,696 |
2015-08-20 | $13.82 | $13.85 | $13.80 | $13.80 | $7.96 | 1,905 |
2015-08-19 | $13.85 | $13.92 | $13.83 | $13.90 | $8.02 | 3,992 |
2015-08-18 | $13.91 | $13.92 | $13.90 | $13.92 | $8.03 | 1,075 |
2015-08-17 | $13.81 | $13.90 | $13.79 | $13.90 | $8.02 | 5,916 |
2015-08-14 | $13.86 | $13.90 | $13.84 | $13.84 | $7.99 | 853 |
2015-08-13 | $13.85 | $13.89 | $13.80 | $13.89 | $8.01 | 2,484 |
2015-08-12 | $13.76 | $13.76 | $13.76 | $13.76 | $7.94 | 101 |
2015-08-11 | $13.76 | $13.76 | $13.76 | $13.76 | $7.94 | 384 |
2015-08-10 | $13.75 | $13.82 | $13.75 | $13.77 | $7.95 | 3,789 |
2015-08-07 | $13.74 | $13.74 | $13.71 | $13.71 | $7.91 | 1,158 |
2015-08-06 | $13.90 | $13.90 | $13.70 | $13.70 | $7.90 | 8,362 |
2015-08-05 | $14.04 | $14.04 | $13.86 | $13.90 | $8.02 | 2,208 |
2015-08-04 | $13.99 | $13.99 | $13.99 | $13.99 | $8.07 | 519 |
2015-08-03 | $13.99 | $14.01 | $13.97 | $13.97 | $8.06 | 2,256 |
2015-07-31 | $14.15 | $14.15 | $14.08 | $14.08 | $8.06 | 2,389 |
2015-07-30 | $14.07 | $14.07 | $14.07 | $14.07 | $8.06 | 177 |
2015-07-29 | $13.93 | $14.09 | $13.93 | $14.09 | $8.07 | 3,086 |
2015-07-28 | $13.94 | $14.00 | $13.91 | $13.99 | $8.01 | 7,260 |
2015-07-27 | $13.91 | $13.92 | $13.88 | $13.88 | $7.95 | 1,474 |
2015-07-24 | $14.01 | $14.01 | $13.86 | $13.86 | $7.94 | 1,316 |
2015-07-23 | $14.18 | $14.18 | $14.00 | $14.00 | $8.02 | 13,834 |
2015-07-22 | $14.20 | $14.21 | $14.17 | $14.18 | $8.12 | 900 |
2015-07-21 | $14.28 | $14.28 | $14.25 | $14.28 | $8.18 | 11,764 |
2015-07-20 | $14.30 | $14.30 | $14.24 | $14.26 | $8.17 | 832 |
2015-07-17 | $14.27 | $14.27 | $14.25 | $14.25 | $8.16 | 551 |
2015-07-16 | $14.34 | $14.34 | $14.28 | $14.33 | $8.21 | 972 |
2015-07-15 | $14.19 | $14.22 | $14.14 | $14.19 | $8.13 | 17,831 |
2015-07-14 | $14.25 | $14.27 | $14.22 | $14.25 | $8.16 | 4,883 |
2015-07-13 | $14.25 | $14.26 | $14.13 | $14.15 | $8.10 | 4,866 |
2015-07-10 | $14.11 | $14.22 | $14.11 | $14.16 | $8.11 | 1,736 |
2015-07-09 | $14.18 | $14.18 | $14.16 | $14.16 | $8.11 | 4,168 |
2015-07-08 | $14.20 | $14.20 | $14.20 | $14.20 | $8.13 | 185 |
2015-07-07 | $14.13 | $14.24 | $14.11 | $14.24 | $8.15 | 1,447 |
2015-07-06 | $14.01 | $14.03 | $13.94 | $13.95 | $7.99 | 6,959 |
2015-07-02 | $14.08 | $14.08 | $14.02 | $14.02 | $8.03 | 984 |
2015-07-01 | $13.91 | $14.01 | $13.90 | $14.01 | $8.02 | 1,046 |
2015-06-30 | $14.06 | $14.06 | $14.02 | $14.02 | $7.97 | 863 |
2015-06-29 | $14.20 | $14.24 | $14.07 | $14.07 | $8.00 | 2,836 |
2015-06-26 | $14.36 | $14.36 | $14.24 | $14.24 | $8.10 | 7,981 |
2015-06-25 | $14.39 | $14.39 | $14.39 | $14.39 | $8.18 | 475 |
2015-06-24 | $14.50 | $14.57 | $14.50 | $14.56 | $8.28 | 2,286 |
2015-06-23 | $14.61 | $14.61 | $14.60 | $14.60 | $8.30 | 944 |
2015-06-22 | $14.63 | $14.63 | $14.63 | $14.63 | $8.32 | 1,115 |
2015-06-19 | $14.65 | $14.65 | $14.64 | $14.64 | $8.32 | 1,020 |
2015-06-18 | $14.62 | $14.62 | $14.62 | $14.62 | $8.31 | 424 |
2015-06-17 | $14.37 | $14.37 | $14.37 | $14.37 | $8.17 | 288 |
2015-06-16 | $14.37 | $14.40 | $14.37 | $14.40 | $8.19 | 2,640 |
2015-06-15 | $14.45 | $14.45 | $14.40 | $14.41 | $8.19 | 6,714 |
2015-06-12 | $14.46 | $14.46 | $14.46 | $14.46 | $8.22 | 129 |
2015-06-11 | $14.41 | $14.42 | $14.37 | $14.37 | $8.17 | 3,036 |
2015-06-10 | $14.32 | $14.35 | $14.32 | $14.32 | $8.14 | 2,418 |
2015-06-09 | $14.30 | $14.31 | $14.26 | $14.26 | $8.11 | 1,289 |
2015-06-08 | $14.32 | $14.32 | $14.32 | $14.32 | $8.14 | 266 |
2015-06-05 | $14.40 | $14.40 | $14.40 | $14.40 | $8.19 | 362 |
2015-06-04 | $14.53 | $14.54 | $14.53 | $14.53 | $8.26 | 3,497 |
2015-06-03 | $14.64 | $14.64 | $14.58 | $14.60 | $8.30 | 2,283 |
Global X SuperDividend REIT ETF (SRET) News Headlines
Recent Global X SuperDividend REIT ETF (SRET) News
Similar Companies to Global X SuperDividend REIT ETF (SRET) 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 | -- | -- | -- |