Cambria Tail Risk ETF (TAIL) Exchange: BATS
Data as of May 9, 2025
$12.58 ($0.05) 0.40%
Cambria Tail Risk ETF - Daily Information
Click for more stock information on Cambria Tail Risk ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $12.60 |
Previous Close | $12.58 |
High | $12.61 |
Low | $12.51 |
Adjusted Open | $12.60 |
Previous Adjusted Close | $12.58 |
Adjusted High | $12.61 |
Adjusted Low | $12.51 |
About Cambria Tail Risk ETF (TAIL)
The Fund is actively managed and seeks to achieve its investment objective by investing in cash and U.S. government bonds, and utilizing a put option strategy to manage the risk of a significant negative movement in the value of domestic equities (commonly referred to as tail risk) over rolling one-month periods. To hedge against sharp declines in the U.S. stock market, each month, the Fund purchases U.S. exchange-listed protective "out of the money" put options on U.S. stock indices. The Fund's investment adviser, Cambria Investment Management, L.P. ("Cambria" or the "Adviser"), intends to spend approximately one percent of the Fund's total assets per month to purchase put options. Cambria generally targets put options in the 0% to 30% out of the money range. Buying a put option provides the purchaser the right to sell the underlying index to the put seller at a specified price within a specified time period. There is an associated cost (premium), but in the event the underlying index declines in value, ownership of the put may reduce the downside risk. In the event the market rises, the cost of the option might be lost. For example, if the Fund purchases a put option on the S&P 500 Index ("SPX Put"), the Fund pays a premium to the option seller, which decreases the Fund's return. If, however, the value of the S&P 500 Index falls below the SPX Put's strike price, the option finishes "in-the-money" and the option seller pays the Fund the difference between the strike price and the value of the S&P 500 Index. By employing the put option strategy, Cambria seeks growth with reduced volatility as compared to the cash and U.S. bonds. Cambria has implemented the put option strategy to attempt to provide protection from significant market declines on a month-by-month basis. The bulk of this protection comes in the form of put options on indices that track the performance of U.S. equity securities. Cambria generally intends to re-initiate new options positions that make up the put option position each month and reinvest any gains from these activities into U.S. bonds, including U.S. Treasuries and Treasury inflation-protected securities (TIPS). Cambria also may, at its discretion, liquidate and establish new option positions intra-month, or liquidate option positions without establishing new positions. The put option strategy only includes exchange-listed put options.
Invest in Cambria Tail Risk ETF (TAIL)
Historical Stock Data for Cambria Tail Risk ETF (TAIL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $12.60 | $12.61 | $12.51 | $12.58 | $12.58 | 881,920 |
2025-05-05 | $12.56 | $12.57 | $12.47 | $12.53 | $12.53 | 300,148 |
2025-05-02 | $12.52 | $12.59 | $12.46 | $12.52 | $12.52 | 1,312,399 |
2025-05-01 | $12.71 | $12.76 | $12.61 | $12.68 | $12.68 | 1,166,625 |
2025-04-30 | $12.84 | $12.95 | $12.73 | $12.76 | $12.76 | 1,279,494 |
2025-04-29 | $12.84 | $12.84 | $12.71 | $12.77 | $12.77 | 333,824 |
2025-04-28 | $12.66 | $12.82 | $12.61 | $12.71 | $12.71 | 152,976 |
2025-04-25 | $12.75 | $12.80 | $12.67 | $12.70 | $12.70 | 737,812 |
2025-04-24 | $12.87 | $12.90 | $12.73 | $12.75 | $12.75 | 2,223,152 |
2025-04-23 | $12.84 | $12.93 | $12.76 | $12.89 | $12.89 | 1,472,819 |
2025-04-22 | $13.16 | $13.17 | $13.00 | $13.02 | $13.02 | 570,364 |
2025-04-21 | $13.15 | $13.45 | $13.15 | $13.32 | $13.32 | 701,328 |
2025-04-17 | $13.11 | $13.19 | $13.01 | $13.07 | $13.07 | 1,068,292 |
2025-04-16 | $13.03 | $13.29 | $12.94 | $13.19 | $13.19 | 659,381 |
2025-04-15 | $12.85 | $12.95 | $12.78 | $12.92 | $12.92 | 1,567,025 |
2025-04-14 | $12.84 | $12.99 | $12.73 | $12.90 | $12.90 | 791,825 |
2025-04-11 | $13.27 | $13.30 | $12.95 | $13.02 | $13.02 | 362,278 |
2025-04-10 | $13.10 | $13.73 | $13.09 | $13.37 | $13.37 | 879,241 |
2025-04-09 | $14.04 | $14.04 | $12.72 | $12.80 | $12.80 | 599,968 |
2025-04-08 | $13.22 | $14.12 | $13.08 | $13.91 | $13.91 | 596,860 |
2025-04-07 | $14.37 | $14.67 | $12.96 | $13.75 | $13.75 | 1,430,551 |
2025-04-04 | $13.02 | $13.72 | $13.02 | $13.65 | $13.65 | 1,054,520 |
2025-04-03 | $12.26 | $12.55 | $12.18 | $12.52 | $12.52 | 304,502 |
2025-04-02 | $11.94 | $11.94 | $11.63 | $11.69 | $11.69 | 96,531 |
2025-04-01 | $11.83 | $11.94 | $11.74 | $11.78 | $11.78 | 84,268 |
2025-03-31 | $11.98 | $12.06 | $11.73 | $11.78 | $11.78 | 167,977 |
2025-03-28 | $11.56 | $11.82 | $11.55 | $11.78 | $11.78 | 111,248 |
2025-03-27 | $11.50 | $11.53 | $11.42 | $11.50 | $11.50 | 34,718 |
2025-03-26 | $11.37 | $11.51 | $11.37 | $11.47 | $11.47 | 181,364 |
2025-03-25 | $11.34 | $11.41 | $11.34 | $11.36 | $11.36 | 23,662 |
2025-03-24 | $11.49 | $11.49 | $11.37 | $11.37 | $11.37 | 34,910 |
2025-03-21 | $11.75 | $11.76 | $11.61 | $11.63 | $11.63 | 37,105 |
2025-03-20 | $11.73 | $11.75 | $11.59 | $11.61 | $11.61 | 64,233 |
2025-03-19 | $11.72 | $11.77 | $11.62 | $11.64 | $11.61 | 86,015 |
2025-03-18 | $11.70 | $11.79 | $11.67 | $11.76 | $11.76 | 42,651 |
2025-03-17 | $11.72 | $11.72 | $11.59 | $11.65 | $11.65 | 236,685 |
2025-03-14 | $11.90 | $11.90 | $11.70 | $11.71 | $11.71 | 186,939 |
2025-03-13 | $11.82 | $12.06 | $11.82 | $12.01 | $12.01 | 237,607 |
2025-03-12 | $11.85 | $12.00 | $11.79 | $11.86 | $11.86 | 80,023 |
2025-03-11 | $11.98 | $12.15 | $11.88 | $12.02 | $12.02 | 753,859 |
2025-03-10 | $11.83 | $12.07 | $11.78 | $11.99 | $11.99 | 162,808 |
2025-03-07 | $11.71 | $11.86 | $11.58 | $11.58 | $11.58 | 127,044 |
2025-03-06 | $11.63 | $11.75 | $11.52 | $11.70 | $11.70 | 276,784 |
2025-03-05 | $11.72 | $11.72 | $11.48 | $11.52 | $11.52 | 123,895 |
2025-03-04 | $11.63 | $11.86 | $11.52 | $11.69 | $11.69 | 398,459 |
2025-03-03 | $11.37 | $11.65 | $11.33 | $11.64 | $11.64 | 60,460 |
2025-02-28 | $11.49 | $11.54 | $11.38 | $11.40 | $11.40 | 28,223 |
2025-02-27 | $11.28 | $11.47 | $11.26 | $11.47 | $11.47 | 63,771 |
2025-02-26 | $11.28 | $11.37 | $11.24 | $11.34 | $11.34 | 39,211 |
2025-02-25 | $11.31 | $11.40 | $11.30 | $11.35 | $11.35 | 98,624 |
2025-02-24 | $11.20 | $11.24 | $11.15 | $11.24 | $11.24 | 118,239 |
2025-02-21 | $11.02 | $11.22 | $11.02 | $11.19 | $11.19 | 115,181 |
2025-02-20 | $11.01 | $11.04 | $10.99 | $11.02 | $11.02 | 64,306 |
2025-02-19 | $10.98 | $11.00 | $10.95 | $10.98 | $10.98 | 8,548 |
2025-02-18 | $10.97 | $11.01 | $10.94 | $10.94 | $10.94 | 36,374 |
2025-02-14 | $11.00 | $11.05 | $11.00 | $11.01 | $11.01 | 16,557 |
2025-02-13 | $10.99 | $11.01 | $10.96 | $10.98 | $10.98 | 23,091 |
2025-02-12 | $11.03 | $11.03 | $10.94 | $10.96 | $10.96 | 32,542 |
2025-02-11 | $11.04 | $11.05 | $11.01 | $11.02 | $11.02 | 13,672 |
2025-02-10 | $11.05 | $11.08 | $11.04 | $11.04 | $11.04 | 12,478 |
2025-02-07 | $11.02 | $11.11 | $11.01 | $11.07 | $11.07 | 15,452 |
2025-02-06 | $11.10 | $11.12 | $11.05 | $11.05 | $11.05 | 16,079 |
2025-02-05 | $11.12 | $11.16 | $11.11 | $11.11 | $11.11 | 11,413 |
2025-02-04 | $11.08 | $11.10 | $11.05 | $11.10 | $11.10 | 46,813 |
2025-02-03 | $11.22 | $11.22 | $11.08 | $11.13 | $11.13 | 23,566 |
2025-01-31 | $11.03 | $11.04 | $10.99 | $11.04 | $11.04 | 27,584 |
2025-01-30 | $11.03 | $11.05 | $10.99 | $11.03 | $11.03 | 17,012 |
2025-01-29 | $11.00 | $11.07 | $11.00 | $11.02 | $11.02 | 37,368 |
2025-01-28 | $11.09 | $11.11 | $11.00 | $11.02 | $11.02 | 40,530 |
2025-01-27 | $11.17 | $11.19 | $11.04 | $11.12 | $11.12 | 77,042 |
2025-01-24 | $10.90 | $10.99 | $10.90 | $10.99 | $10.99 | 21,362 |
2025-01-23 | $10.96 | $10.96 | $10.90 | $10.90 | $10.90 | 22,142 |
2025-01-22 | $11.01 | $11.01 | $10.96 | $11.00 | $11.00 | 28,935 |
2025-01-21 | $10.99 | $11.09 | $10.91 | $11.00 | $11.00 | 31,995 |
2025-01-17 | $11.09 | $11.09 | $11.02 | $11.07 | $11.07 | 46,932 |
2025-01-16 | $11.04 | $11.11 | $11.04 | $11.11 | $11.11 | 13,516 |
2025-01-15 | $11.09 | $11.09 | $11.06 | $11.06 | $11.06 | 11,908 |
2025-01-14 | $11.09 | $11.15 | $11.08 | $11.12 | $11.12 | 46,223 |
2025-01-13 | $11.19 | $11.24 | $11.11 | $11.12 | $11.12 | 110,436 |
2025-01-10 | $11.13 | $11.21 | $11.11 | $11.14 | $11.14 | 129,839 |
2025-01-08 | $11.09 | $11.16 | $11.09 | $11.12 | $11.12 | 64,854 |
2025-01-07 | $11.05 | $11.14 | $11.04 | $11.13 | $11.13 | 35,973 |
2025-01-06 | $11.04 | $11.11 | $11.02 | $11.06 | $11.06 | 35,760 |
2025-01-03 | $11.19 | $11.19 | $11.08 | $11.08 | $11.08 | 19,368 |
2025-01-02 | $11.19 | $11.26 | $11.17 | $11.23 | $11.23 | 8,834 |
2024-12-31 | $11.20 | $11.22 | $11.16 | $11.20 | $11.20 | 37,146 |
2024-12-30 | $11.21 | $11.27 | $11.14 | $11.19 | $11.19 | 87,879 |
2024-12-27 | $11.07 | $11.21 | $11.05 | $11.10 | $11.10 | 30,271 |
2024-12-26 | $11.04 | $11.05 | $11.02 | $11.03 | $11.03 | 66,323 |
2024-12-24 | $11.10 | $11.10 | $11.04 | $11.05 | $11.05 | 21,342 |
2024-12-23 | $11.21 | $11.24 | $11.13 | $11.14 | $11.14 | 56,082 |
2024-12-20 | $11.43 | $11.44 | $11.23 | $11.26 | $11.26 | 90,285 |
2024-12-19 | $11.34 | $11.45 | $11.33 | $11.44 | $11.33 | 53,234 |
2024-12-18 | $11.32 | $11.53 | $11.29 | $11.53 | $11.42 | 181,882 |
2024-12-17 | $11.29 | $11.32 | $11.29 | $11.31 | $11.20 | 188,310 |
2024-12-16 | $11.28 | $11.32 | $11.26 | $11.26 | $11.16 | 79,310 |
2024-12-13 | $11.31 | $11.32 | $11.29 | $11.29 | $11.29 | 19,883 |
2024-12-12 | $11.35 | $11.36 | $11.33 | $11.36 | $11.36 | 17,057 |
2024-12-11 | $11.38 | $11.38 | $11.35 | $11.35 | $11.35 | 21,387 |
2024-12-10 | $11.38 | $11.41 | $11.36 | $11.40 | $11.40 | 42,763 |
2024-12-09 | $11.39 | $11.41 | $11.38 | $11.41 | $11.41 | 49,178 |
2024-12-06 | $11.38 | $11.40 | $11.37 | $11.38 | $11.38 | 96,443 |
2024-12-05 | $11.33 | $11.38 | $11.32 | $11.37 | $11.37 | 47,273 |
2024-12-04 | $11.30 | $11.37 | $11.30 | $11.35 | $11.35 | 35,438 |
2024-12-03 | $11.37 | $11.38 | $11.34 | $11.34 | $11.34 | 78,751 |
2024-12-02 | $11.37 | $11.39 | $11.33 | $11.37 | $11.37 | 51,774 |
2024-11-29 | $11.40 | $11.40 | $11.37 | $11.39 | $11.39 | 4,837 |
2024-11-27 | $11.35 | $11.42 | $11.35 | $11.36 | $11.36 | 16,383 |
2024-11-26 | $11.33 | $11.34 | $11.30 | $11.30 | $11.30 | 17,780 |
2024-11-25 | $11.32 | $11.39 | $11.32 | $11.39 | $11.39 | 29,872 |
2024-11-22 | $11.33 | $11.37 | $11.30 | $11.30 | $11.30 | 33,893 |
2024-11-21 | $11.35 | $11.42 | $11.33 | $11.36 | $11.36 | 47,681 |
2024-11-20 | $11.33 | $11.42 | $11.33 | $11.37 | $11.37 | 5,127 |
2024-11-19 | $11.41 | $11.44 | $11.33 | $11.33 | $11.33 | 41,295 |
2024-11-18 | $11.33 | $11.38 | $11.29 | $11.31 | $11.31 | 127,303 |
2024-11-15 | $11.27 | $11.40 | $11.26 | $11.35 | $11.35 | 41,038 |
2024-11-14 | $11.29 | $11.31 | $11.27 | $11.29 | $11.29 | 53,354 |
2024-11-13 | $11.31 | $11.31 | $11.22 | $11.26 | $11.26 | 106,511 |
2024-11-12 | $11.29 | $11.30 | $11.24 | $11.26 | $11.26 | 18,686 |
2024-11-11 | $11.31 | $11.32 | $11.30 | $11.31 | $11.31 | 84,912 |
2024-11-08 | $11.39 | $11.40 | $11.34 | $11.40 | $11.40 | 40,779 |
2024-11-07 | $11.31 | $11.39 | $11.31 | $11.39 | $11.39 | 406,929 |
2024-11-06 | $11.31 | $11.35 | $11.20 | $11.30 | $11.30 | 1,271,745 |
2024-11-05 | $11.66 | $11.66 | $11.55 | $11.63 | $11.63 | 39,491 |
2024-11-04 | $11.69 | $11.72 | $11.65 | $11.67 | $11.67 | 25,399 |
2024-11-01 | $11.72 | $11.72 | $11.61 | $11.65 | $11.65 | 23,821 |
2024-10-31 | $11.61 | $11.74 | $11.61 | $11.71 | $11.71 | 62,791 |
2024-10-30 | $11.62 | $11.65 | $11.56 | $11.60 | $11.60 | 60,811 |
2024-10-29 | $11.59 | $11.59 | $11.51 | $11.57 | $11.57 | 54,182 |
2024-10-28 | $11.62 | $11.63 | $11.57 | $11.62 | $11.62 | 148,619 |
2024-10-25 | $11.65 | $11.70 | $11.60 | $11.68 | $11.68 | 329,016 |
2024-10-24 | $11.62 | $11.70 | $11.62 | $11.68 | $11.68 | 64,428 |
2024-10-23 | $11.57 | $11.69 | $11.57 | $11.65 | $11.65 | 30,503 |
2024-10-22 | $11.65 | $11.68 | $11.58 | $11.58 | $11.58 | 82,388 |
2024-10-21 | $11.65 | $11.84 | $11.60 | $11.60 | $11.60 | 1,056,732 |
2024-10-18 | $11.70 | $11.75 | $11.68 | $11.71 | $11.71 | 171,803 |
2024-10-17 | $11.70 | $11.78 | $11.68 | $11.70 | $11.70 | 106,836 |
2024-10-16 | $11.82 | $11.84 | $11.78 | $11.79 | $11.79 | 89,905 |
2024-10-15 | $11.72 | $11.84 | $11.72 | $11.84 | $11.84 | 23,420 |
2024-10-14 | $11.71 | $11.78 | $11.66 | $11.67 | $11.67 | 72,810 |
2024-10-11 | $11.83 | $11.83 | $11.76 | $11.77 | $11.77 | 74,809 |
2024-10-10 | $11.82 | $11.82 | $11.77 | $11.80 | $11.80 | 218,258 |
2024-10-09 | $11.89 | $11.89 | $11.80 | $11.84 | $11.84 | 21,400 |
2024-10-08 | $11.87 | $11.92 | $11.86 | $11.92 | $11.92 | 34,685 |
2024-10-07 | $11.96 | $11.96 | $11.87 | $11.96 | $11.96 | 21,868 |
2024-10-04 | $11.99 | $12.01 | $11.88 | $11.89 | $11.89 | 55,249 |
2024-10-03 | $12.10 | $12.14 | $12.06 | $12.07 | $12.07 | 27,634 |
2024-10-02 | $12.13 | $12.14 | $12.08 | $12.09 | $12.09 | 27,312 |
2024-10-01 | $12.10 | $12.20 | $12.10 | $12.17 | $12.17 | 47,800 |
2024-09-30 | $12.12 | $12.12 | $12.02 | $12.05 | $12.05 | 53,332 |
2024-09-27 | $12.00 | $12.09 | $12.00 | $12.06 | $12.06 | 23,578 |
2024-09-26 | $12.07 | $12.07 | $12.00 | $12.05 | $12.05 | 28,042 |
2024-09-25 | $12.06 | $12.07 | $12.02 | $12.04 | $12.04 | 18,774 |
2024-09-24 | $12.01 | $12.14 | $12.01 | $12.04 | $12.04 | 237,542 |
2024-09-23 | $12.05 | $12.11 | $12.03 | $12.07 | $12.07 | 28,053 |
2024-09-20 | $12.03 | $12.13 | $12.03 | $12.10 | $12.10 | 17,932 |
2024-09-19 | $12.02 | $12.10 | $12.02 | $12.06 | $12.06 | 128,450 |
2024-09-18 | $12.24 | $12.25 | $12.17 | $12.17 | $12.17 | 7,301 |
2024-09-17 | $12.20 | $12.29 | $12.16 | $12.23 | $12.23 | 110,146 |
2024-09-16 | $12.23 | $12.27 | $12.20 | $12.22 | $12.22 | 28,014 |
2024-09-13 | $12.25 | $12.26 | $12.18 | $12.23 | $12.23 | 10,199 |
2024-09-12 | $12.30 | $12.30 | $12.16 | $12.20 | $12.20 | 15,408 |
2024-09-11 | $12.39 | $12.54 | $12.23 | $12.29 | $12.29 | 37,660 |
2024-09-10 | $12.31 | $12.46 | $12.31 | $12.39 | $12.39 | 165,213 |
2024-09-09 | $12.44 | $12.44 | $12.31 | $12.33 | $12.33 | 50,367 |
2024-09-06 | $12.23 | $12.54 | $12.23 | $12.49 | $12.49 | 237,920 |
2024-09-05 | $12.37 | $12.37 | $12.27 | $12.31 | $12.31 | 307,625 |
2024-09-04 | $12.29 | $12.31 | $12.17 | $12.26 | $12.26 | 31,904 |
2024-09-03 | $11.95 | $12.25 | $11.95 | $12.18 | $12.18 | 56,414 |
2024-08-30 | $12.01 | $12.01 | $11.90 | $11.90 | $11.90 | 18,283 |
2024-08-29 | $12.06 | $12.06 | $11.94 | $11.99 | $11.99 | 33,592 |
2024-08-28 | $12.04 | $12.10 | $12.01 | $12.08 | $12.08 | 40,562 |
2024-08-27 | $12.07 | $12.07 | $12.01 | $12.04 | $12.04 | 15,587 |
2024-08-26 | $12.03 | $12.09 | $12.01 | $12.06 | $12.06 | 36,686 |
2024-08-23 | $12.07 | $12.11 | $12.05 | $12.06 | $12.06 | 12,688 |
2024-08-22 | $12.15 | $12.15 | $12.00 | $12.10 | $12.10 | 27,562 |
2024-08-21 | $12.04 | $12.12 | $12.04 | $12.09 | $12.09 | 21,949 |
2024-08-20 | $11.96 | $12.06 | $11.95 | $12.04 | $12.04 | 28,480 |
2024-08-19 | $12.00 | $12.02 | $11.96 | $11.97 | $11.97 | 18,346 |
2024-08-16 | $11.98 | $12.02 | $11.94 | $12.01 | $12.01 | 47,168 |
2024-08-15 | $11.91 | $11.99 | $11.90 | $11.94 | $11.94 | 104,349 |
2024-08-14 | $12.13 | $12.18 | $12.10 | $12.10 | $12.10 | 12,157 |
2024-08-13 | $12.22 | $12.26 | $12.16 | $12.17 | $12.17 | 35,742 |
2024-08-12 | $12.17 | $12.30 | $12.16 | $12.30 | $12.30 | 82,032 |
2024-08-09 | $12.46 | $12.46 | $12.26 | $12.27 | $12.27 | 194,183 |
2024-08-08 | $12.50 | $12.50 | $12.30 | $12.36 | $12.36 | 195,916 |
2024-08-07 | $12.39 | $12.65 | $12.33 | $12.58 | $12.58 | 216,733 |
2024-08-06 | $12.99 | $12.99 | $12.38 | $12.61 | $12.61 | 72,453 |
2024-08-05 | $13.51 | $13.99 | $12.67 | $13.06 | $13.06 | 425,147 |
2024-08-02 | $12.24 | $12.63 | $12.24 | $12.50 | $12.50 | 465,071 |
2024-08-01 | $11.89 | $12.11 | $11.89 | $12.05 | $12.05 | 62,855 |
2024-07-31 | $11.86 | $11.86 | $11.76 | $11.83 | $11.83 | 13,367 |
2024-07-30 | $11.81 | $11.94 | $11.80 | $11.89 | $11.89 | 29,991 |
2024-07-29 | $11.80 | $11.85 | $11.76 | $11.79 | $11.79 | 32,924 |
2024-07-26 | $11.87 | $11.89 | $11.76 | $11.84 | $11.84 | 17,241 |
2024-07-25 | $11.81 | $11.88 | $11.75 | $11.85 | $11.85 | 23,639 |
2024-07-24 | $11.72 | $11.82 | $11.72 | $11.81 | $11.81 | 10,537 |
2024-07-23 | $11.71 | $11.71 | $11.66 | $11.68 | $11.68 | 13,258 |
2024-07-22 | $11.74 | $11.75 | $11.66 | $11.66 | $11.66 | 66,507 |
2024-07-19 | $11.77 | $11.80 | $11.75 | $11.77 | $11.77 | 5,161 |
2024-07-18 | $11.67 | $11.78 | $11.67 | $11.75 | $11.75 | 11,941 |
2024-07-17 | $11.67 | $11.75 | $11.67 | $11.75 | $11.75 | 30,635 |
2024-07-16 | $11.61 | $11.67 | $11.59 | $11.67 | $11.67 | 21,478 |
2024-07-15 | $11.58 | $11.65 | $11.58 | $11.62 | $11.62 | 14,190 |
2024-07-12 | $11.61 | $11.67 | $11.60 | $11.64 | $11.64 | 7,302 |
2024-07-11 | $11.61 | $11.68 | $11.61 | $11.65 | $11.65 | 16,616 |
2024-07-10 | $11.55 | $11.62 | $11.55 | $11.59 | $11.59 | 19,461 |
2024-07-09 | $11.57 | $11.60 | $11.52 | $11.54 | $11.54 | 41,336 |
2024-07-08 | $11.55 | $11.60 | $11.55 | $11.56 | $11.56 | 17,099 |
2024-07-05 | $11.55 | $11.60 | $11.55 | $11.58 | $11.58 | 15,948 |
2024-07-03 | $11.49 | $11.55 | $11.49 | $11.53 | $11.53 | 26,010 |
2024-07-02 | $11.47 | $11.55 | $11.46 | $11.47 | $11.47 | 21,540 |
2024-07-01 | $11.53 | $11.54 | $11.45 | $11.45 | $11.45 | 68,715 |
2024-06-28 | $11.65 | $11.67 | $11.56 | $11.59 | $11.59 | 106,721 |
2024-06-27 | $11.64 | $11.64 | $11.58 | $11.64 | $11.64 | 113,236 |
2024-06-26 | $11.65 | $11.65 | $11.60 | $11.60 | $11.60 | 32,673 |
2024-06-25 | $11.65 | $11.71 | $11.65 | $11.69 | $11.69 | 28,896 |
2024-06-24 | $11.62 | $11.73 | $11.62 | $11.73 | $11.73 | 44,637 |
2024-06-21 | $11.70 | $11.72 | $11.66 | $11.69 | $11.69 | 42,842 |
2024-06-20 | $11.77 | $11.89 | $11.75 | $11.85 | $11.67 | 100,888 |
2024-06-18 | $11.80 | $11.85 | $11.80 | $11.83 | $11.65 | 7,766 |
2024-06-17 | $11.79 | $11.87 | $11.78 | $11.80 | $11.61 | 10,739 |
2024-06-14 | $11.89 | $11.91 | $11.86 | $11.88 | $11.69 | 14,070 |
2024-06-13 | $11.82 | $11.85 | $11.79 | $11.82 | $11.64 | 4,558 |
2024-06-12 | $11.76 | $11.82 | $11.76 | $11.77 | $11.59 | 13,836 |
2024-06-11 | $11.73 | $11.74 | $11.69 | $11.73 | $11.73 | 6,536 |
2024-06-10 | $11.66 | $11.75 | $11.65 | $11.65 | $11.65 | 12,218 |
2024-06-07 | $11.73 | $11.74 | $11.69 | $11.71 | $11.71 | 4,996 |
2024-06-06 | $11.81 | $11.84 | $11.81 | $11.81 | $11.81 | 3,330 |
2024-06-05 | $11.83 | $11.83 | $11.82 | $11.82 | $11.82 | 4,119 |
2024-06-04 | $11.84 | $11.86 | $11.79 | $11.82 | $11.82 | 39,251 |
2024-06-03 | $11.73 | $11.83 | $11.73 | $11.76 | $11.76 | 15,842 |
2024-05-31 | $11.78 | $11.78 | $11.70 | $11.70 | $11.70 | 16,109 |
2024-05-30 | $11.69 | $11.76 | $11.68 | $11.76 | $11.76 | 8,996 |
2024-05-29 | $11.67 | $11.72 | $11.63 | $11.68 | $11.68 | 17,492 |
2024-05-28 | $11.75 | $11.75 | $11.64 | $11.68 | $11.68 | 49,227 |
2024-05-24 | $11.70 | $11.74 | $11.70 | $11.70 | $11.70 | 5,227 |
2024-05-23 | $11.78 | $11.78 | $11.70 | $11.73 | $11.73 | 12,340 |
2024-05-22 | $11.71 | $11.75 | $11.71 | $11.75 | $11.75 | 36,287 |
2024-05-21 | $11.76 | $11.80 | $11.73 | $11.73 | $11.73 | 12,078 |
2024-05-20 | $11.74 | $11.74 | $11.71 | $11.72 | $11.72 | 9,347 |
2024-05-17 | $11.81 | $11.82 | $11.73 | $11.75 | $11.75 | 78,818 |
2024-05-16 | $11.78 | $11.81 | $11.76 | $11.78 | $11.78 | 8,003 |
2024-05-15 | $11.80 | $11.81 | $11.78 | $11.78 | $11.78 | 42,203 |
2024-05-14 | $11.81 | $11.81 | $11.75 | $11.75 | $11.75 | 16,875 |
2024-05-13 | $11.74 | $11.79 | $11.73 | $11.73 | $11.73 | 13,208 |
2024-05-10 | $11.73 | $11.77 | $11.73 | $11.73 | $11.73 | 38,387 |
2024-05-09 | $11.75 | $11.80 | $11.75 | $11.76 | $11.76 | 14,190 |
2024-05-08 | $11.83 | $11.84 | $11.77 | $11.78 | $11.78 | 7,209 |
2024-05-07 | $11.80 | $11.84 | $11.78 | $11.80 | $11.80 | 6,845 |
2024-05-06 | $11.79 | $11.81 | $11.78 | $11.78 | $11.78 | 15,524 |
2024-05-03 | $11.83 | $11.84 | $11.81 | $11.82 | $11.82 | 11,139 |
2024-05-02 | $11.76 | $11.87 | $11.76 | $11.82 | $11.82 | 20,638 |
2024-05-01 | $11.85 | $11.88 | $11.81 | $11.88 | $11.88 | 38,170 |
2024-04-30 | $11.73 | $11.78 | $11.73 | $11.78 | $11.78 | 14,009 |
2024-04-29 | $11.74 | $11.80 | $11.74 | $11.75 | $11.75 | 24,617 |
2024-04-26 | $11.80 | $11.80 | $11.73 | $11.74 | $11.74 | 30,028 |
2024-04-25 | $11.85 | $11.86 | $11.76 | $11.76 | $11.76 | 65,075 |
2024-04-24 | $11.78 | $11.84 | $11.77 | $11.79 | $11.79 | 18,654 |
2024-04-23 | $11.85 | $11.87 | $11.82 | $11.83 | $11.83 | 11,542 |
2024-04-22 | $11.96 | $11.98 | $11.88 | $11.89 | $11.89 | 15,765 |
2024-04-19 | $12.04 | $12.05 | $11.99 | $12.04 | $12.04 | 14,793 |
2024-04-18 | $11.93 | $11.98 | $11.92 | $11.98 | $11.98 | 72,109 |
2024-04-17 | $11.93 | $12.04 | $11.93 | $11.99 | $11.99 | 25,186 |
2024-04-16 | $11.97 | $11.97 | $11.90 | $11.91 | $11.91 | 232,804 |
2024-04-15 | $11.93 | $12.02 | $11.83 | $12.02 | $12.02 | 198,442 |
2024-04-12 | $11.92 | $12.04 | $11.92 | $12.02 | $12.02 | 14,014 |
2024-04-11 | $11.90 | $11.91 | $11.83 | $11.83 | $11.83 | 25,364 |
2024-04-10 | $11.92 | $11.95 | $11.86 | $11.88 | $11.88 | 98,775 |
2024-04-09 | $11.97 | $12.05 | $11.97 | $11.99 | $11.99 | 12,376 |
2024-04-08 | $12.00 | $12.00 | $11.95 | $11.96 | $11.96 | 16,210 |
2024-04-05 | $12.08 | $12.08 | $12.00 | $12.00 | $12.00 | 17,569 |
2024-04-04 | $11.99 | $12.15 | $11.97 | $12.15 | $12.15 | 9,080 |
2024-04-03 | $11.98 | $12.01 | $11.95 | $12.00 | $12.00 | 23,892 |
2024-04-02 | $12.00 | $12.06 | $12.00 | $12.00 | $12.00 | 15,971 |
2024-04-01 | $12.07 | $12.08 | $12.00 | $12.04 | $12.04 | 29,773 |
2024-03-28 | $12.08 | $12.12 | $12.06 | $12.12 | $12.12 | 42,310 |
2024-03-27 | $12.09 | $12.13 | $12.07 | $12.07 | $12.07 | 38,036 |
2024-03-26 | $12.04 | $12.10 | $12.04 | $12.08 | $12.08 | 12,199 |
2024-03-25 | $12.07 | $12.11 | $12.05 | $12.06 | $12.06 | 68,259 |
2024-03-22 | $12.08 | $12.11 | $12.07 | $12.08 | $12.08 | 7,801 |
2024-03-21 | $12.08 | $12.08 | $12.01 | $12.03 | $12.03 | 26,581 |
2024-03-20 | $12.16 | $12.17 | $12.15 | $12.15 | $12.15 | 7,568 |
2024-03-19 | $12.18 | $12.20 | $12.15 | $12.15 | $12.15 | 12,150 |
2024-03-18 | $12.19 | $12.19 | $12.13 | $12.14 | $12.14 | 22,801 |
2024-03-15 | $12.18 | $12.24 | $12.17 | $12.20 | $12.20 | 25,825 |
2024-03-14 | $12.25 | $12.25 | $12.17 | $12.18 | $12.18 | 29,952 |
2024-03-13 | $12.25 | $12.29 | $12.25 | $12.27 | $12.27 | 13,493 |
2024-03-12 | $12.35 | $12.35 | $12.27 | $12.27 | $12.27 | 24,434 |
2024-03-11 | $12.48 | $12.48 | $12.36 | $12.36 | $12.36 | 76,169 |
2024-03-08 | $12.33 | $12.40 | $12.32 | $12.37 | $12.37 | 35,542 |
2024-03-07 | $12.35 | $12.41 | $12.31 | $12.33 | $12.33 | 14,874 |
2024-03-06 | $12.34 | $12.38 | $12.34 | $12.35 | $12.35 | 11,064 |
2024-03-05 | $12.30 | $12.40 | $12.30 | $12.39 | $12.39 | 62,872 |
2024-03-04 | $12.19 | $12.26 | $12.19 | $12.24 | $12.24 | 18,191 |
2024-03-01 | $12.18 | $12.27 | $12.18 | $12.26 | $12.26 | 59,317 |
2024-02-29 | $12.24 | $12.26 | $12.19 | $12.26 | $12.26 | 8,882 |
2024-02-28 | $12.22 | $12.23 | $12.19 | $12.22 | $12.22 | 8,883 |
2024-02-27 | $12.27 | $12.27 | $12.15 | $12.15 | $12.15 | 21,054 |
2024-02-26 | $12.20 | $12.25 | $12.17 | $12.21 | $12.21 | 14,397 |
2024-02-23 | $12.22 | $12.24 | $12.18 | $12.19 | $12.19 | 12,269 |
2024-02-22 | $12.23 | $12.24 | $12.14 | $12.15 | $12.15 | 28,210 |
2024-02-21 | $12.33 | $12.37 | $12.24 | $12.25 | $12.25 | 19,409 |
2024-02-20 | $12.26 | $12.37 | $12.26 | $12.32 | $12.32 | 13,977 |
2024-02-16 | $12.27 | $12.30 | $12.22 | $12.24 | $12.24 | 48,833 |
2024-02-15 | $12.31 | $12.36 | $12.26 | $12.28 | $12.28 | 55,907 |
2024-02-14 | $12.33 | $12.36 | $12.25 | $12.29 | $12.29 | 36,883 |
2024-02-13 | $12.30 | $12.37 | $12.28 | $12.31 | $12.31 | 20,254 |
2024-02-12 | $12.35 | $12.38 | $12.33 | $12.35 | $12.35 | 19,760 |
2024-02-09 | $12.34 | $12.40 | $12.30 | $12.33 | $12.33 | 326,118 |
2024-02-08 | $12.41 | $12.42 | $12.35 | $12.35 | $12.35 | 26,479 |
2024-02-07 | $12.43 | $12.48 | $12.40 | $12.43 | $12.43 | 148,245 |
2024-02-06 | $12.43 | $12.48 | $12.43 | $12.44 | $12.44 | 88,934 |
2024-02-05 | $12.39 | $12.51 | $12.38 | $12.39 | $12.39 | 31,714 |
2024-02-02 | $12.65 | $12.65 | $12.50 | $12.51 | $12.51 | 52,064 |
2024-02-01 | $12.76 | $12.79 | $12.70 | $12.70 | $12.70 | 19,360 |
2024-01-31 | $12.58 | $12.69 | $12.58 | $12.69 | $12.69 | 13,586 |
2024-01-30 | $12.48 | $12.58 | $12.48 | $12.50 | $12.50 | 21,764 |
2024-01-29 | $12.47 | $12.55 | $12.47 | $12.55 | $12.55 | 7,837 |
2024-01-26 | $12.46 | $12.51 | $12.43 | $12.51 | $12.51 | 21,749 |
2024-01-25 | $12.44 | $12.50 | $12.44 | $12.46 | $12.46 | 12,129 |
2024-01-24 | $12.47 | $12.48 | $12.41 | $12.42 | $12.42 | 14,482 |
2024-01-23 | $12.51 | $12.51 | $12.46 | $12.46 | $12.46 | 18,408 |
2024-01-22 | $12.51 | $12.59 | $12.50 | $12.51 | $12.51 | 65,611 |
2024-01-19 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 35,846 |
2024-01-18 | $12.65 | $12.65 | $12.55 | $12.56 | $12.56 | 26,159 |
2024-01-17 | $12.71 | $12.73 | $12.64 | $12.64 | $12.64 | 49,062 |
2024-01-16 | $12.64 | $12.75 | $12.63 | $12.68 | $12.68 | 27,303 |
2024-01-12 | $12.68 | $12.76 | $12.68 | $12.71 | $12.71 | 39,003 |
2024-01-11 | $12.63 | $12.71 | $12.63 | $12.69 | $12.69 | 74,900 |
2024-01-10 | $12.75 | $12.77 | $12.63 | $12.63 | $12.63 | 49,681 |
2024-01-09 | $12.70 | $12.75 | $12.66 | $12.68 | $12.68 | 58,719 |
2024-01-08 | $12.72 | $12.81 | $12.68 | $12.69 | $12.69 | 76,674 |
2024-01-05 | $12.75 | $12.82 | $12.70 | $12.72 | $12.72 | 55,981 |
2024-01-04 | $12.85 | $12.87 | $12.78 | $12.82 | $12.82 | 33,928 |
2024-01-03 | $12.75 | $12.91 | $12.75 | $12.89 | $12.89 | 84,409 |
2024-01-02 | $12.84 | $12.89 | $12.78 | $12.84 | $12.84 | 41,303 |
2023-12-29 | $12.76 | $12.90 | $12.76 | $12.81 | $12.81 | 128,987 |
2023-12-28 | $12.84 | $12.92 | $12.82 | $12.83 | $12.83 | 114,256 |
2023-12-27 | $12.82 | $12.96 | $12.82 | $12.92 | $12.92 | 88,244 |
2023-12-26 | $13.00 | $13.00 | $12.80 | $12.84 | $12.84 | 25,541 |
2023-12-22 | $12.82 | $12.90 | $12.82 | $12.89 | $12.89 | 44,650 |
2023-12-21 | $13.01 | $13.01 | $12.86 | $12.91 | $12.91 | 39,657 |
2023-12-20 | $12.76 | $12.98 | $12.76 | $12.93 | $12.93 | 960,588 |
2023-12-19 | $12.70 | $12.80 | $12.70 | $12.77 | $12.77 | 34,027 |
2023-12-18 | $12.73 | $12.79 | $12.73 | $12.78 | $12.78 | 27,531 |
2023-12-15 | $12.79 | $12.85 | $12.78 | $12.84 | $12.84 | 34,424 |
2023-12-14 | $12.72 | $12.86 | $12.72 | $12.79 | $12.79 | 65,658 |
2023-12-13 | $12.74 | $12.89 | $12.68 | $12.81 | $12.69 | 34,669 |
2023-12-12 | $12.65 | $12.73 | $12.65 | $12.73 | $12.61 | 47,063 |
2023-12-11 | $12.67 | $12.73 | $12.67 | $12.73 | $12.61 | 17,286 |
2023-12-08 | $12.76 | $12.81 | $12.71 | $12.74 | $12.62 | 30,784 |
2023-12-07 | $12.89 | $12.89 | $12.64 | $12.87 | $12.74 | 30,782 |
2023-12-06 | $12.82 | $12.92 | $12.82 | $12.92 | $12.92 | 101,794 |
2023-12-05 | $12.77 | $12.88 | $12.77 | $12.87 | $12.87 | 22,149 |
2023-12-04 | $12.81 | $12.81 | $12.72 | $12.74 | $12.74 | 67,006 |
2023-12-01 | $12.67 | $12.79 | $12.67 | $12.78 | $12.78 | 48,675 |
2023-11-30 | $12.73 | $12.77 | $12.67 | $12.67 | $12.67 | 21,025 |
2023-11-29 | $12.68 | $12.80 | $12.68 | $12.78 | $12.78 | 29,698 |
2023-11-28 | $12.59 | $12.72 | $12.59 | $12.72 | $12.72 | 22,143 |
2023-11-27 | $12.55 | $12.65 | $12.55 | $12.65 | $12.65 | 37,061 |
2023-11-24 | $12.52 | $12.59 | $12.52 | $12.58 | $12.58 | 13,287 |
2023-11-22 | $12.58 | $12.65 | $12.58 | $12.61 | $12.61 | 183,541 |
2023-11-21 | $12.67 | $12.70 | $12.62 | $12.65 | $12.65 | 22,999 |
2023-11-20 | $12.67 | $12.67 | $12.60 | $12.67 | $12.67 | 39,503 |
2023-11-17 | $12.65 | $12.67 | $12.63 | $12.63 | $12.63 | 34,997 |
2023-11-16 | $12.63 | $12.69 | $12.63 | $12.64 | $12.64 | 185,903 |
2023-11-15 | $12.58 | $12.61 | $12.55 | $12.59 | $12.59 | 26,831 |
2023-11-14 | $12.68 | $12.70 | $12.63 | $12.70 | $12.70 | 25,056 |
2023-11-13 | $12.60 | $12.60 | $12.56 | $12.59 | $12.59 | 11,673 |
2023-11-10 | $12.69 | $12.73 | $12.60 | $12.64 | $12.64 | 21,948 |
2023-11-09 | $12.75 | $12.75 | $12.66 | $12.72 | $12.72 | 32,151 |
2023-11-08 | $12.66 | $12.80 | $12.66 | $12.79 | $12.79 | 79,566 |
2023-11-07 | $12.68 | $12.76 | $12.68 | $12.76 | $12.76 | 32,629 |
2023-11-06 | $12.74 | $12.75 | $12.68 | $12.70 | $12.70 | 19,457 |
2023-11-03 | $12.79 | $12.84 | $12.77 | $12.78 | $12.78 | 31,279 |
2023-11-02 | $12.86 | $12.86 | $12.76 | $12.78 | $12.78 | 45,167 |
2023-11-01 | $12.80 | $12.92 | $12.80 | $12.86 | $12.86 | 72,339 |
2023-10-31 | $12.91 | $13.06 | $12.86 | $12.87 | $12.87 | 16,844 |
2023-10-30 | $13.12 | $13.12 | $12.96 | $12.97 | $12.97 | 40,870 |
2023-10-27 | $13.04 | $13.21 | $13.03 | $13.19 | $13.19 | 85,403 |
2023-10-26 | $12.89 | $13.14 | $12.89 | $13.14 | $13.14 | 2,839,239 |
2023-10-25 | $12.84 | $12.95 | $12.84 | $12.95 | $12.95 | 56,527 |
2023-10-24 | $12.95 | $12.97 | $12.81 | $12.86 | $12.86 | 38,359 |
2023-10-23 | $12.87 | $12.98 | $12.87 | $12.96 | $12.96 | 45,423 |
2023-10-20 | $12.84 | $12.94 | $12.84 | $12.94 | $12.94 | 57,525 |
2023-10-19 | $12.62 | $12.81 | $12.62 | $12.74 | $12.74 | 31,170 |
2023-10-18 | $12.67 | $12.77 | $12.67 | $12.74 | $12.74 | 84,307 |
2023-10-17 | $12.70 | $12.72 | $12.64 | $12.69 | $12.69 | 32,323 |
2023-10-16 | $12.85 | $12.85 | $12.73 | $12.74 | $12.74 | 31,738 |
2023-10-13 | $12.79 | $12.97 | $12.79 | $12.94 | $12.94 | 96,047 |
2023-10-12 | $12.80 | $12.80 | $12.72 | $12.74 | $12.74 | 44,130 |
2023-10-11 | $12.77 | $12.90 | $12.77 | $12.88 | $12.88 | 45,437 |
2023-10-10 | $12.82 | $12.84 | $12.76 | $12.78 | $12.78 | 34,239 |
2023-10-09 | $12.80 | $12.95 | $12.80 | $12.93 | $12.93 | 26,954 |
2023-10-06 | $12.93 | $12.93 | $12.76 | $12.81 | $12.81 | 30,180 |
2023-10-05 | $12.90 | $13.00 | $12.90 | $12.92 | $12.92 | 45,672 |
2023-10-04 | $12.88 | $12.97 | $12.88 | $12.89 | $12.89 | 52,819 |
2023-10-03 | $12.85 | $12.98 | $12.85 | $12.91 | $12.91 | 57,561 |
2023-10-02 | $13.00 | $13.00 | $12.87 | $12.87 | $12.87 | 34,936 |
2023-09-29 | $12.92 | $13.00 | $12.89 | $12.94 | $12.94 | 132,599 |
2023-09-28 | $12.92 | $12.99 | $12.89 | $12.93 | $12.93 | 293,711 |
2023-09-27 | $13.09 | $13.09 | $12.94 | $12.96 | $12.96 | 45,847 |
2023-09-26 | $12.94 | $13.10 | $12.94 | $13.08 | $13.08 | 56,122 |
2023-09-25 | $12.98 | $13.01 | $12.92 | $12.94 | $12.94 | 20,114 |
2023-09-22 | $12.89 | $13.04 | $12.89 | $13.01 | $13.01 | 42,318 |
2023-09-21 | $12.92 | $12.99 | $12.91 | $12.94 | $12.94 | 53,387 |
2023-09-20 | $13.01 | $13.10 | $13.01 | $13.04 | $12.92 | 100,667 |
2023-09-19 | $13.02 | $13.12 | $12.99 | $13.00 | $12.88 | 52,858 |
2023-09-18 | $13.07 | $13.09 | $13.02 | $13.07 | $13.07 | 60,044 |
2023-09-15 | $13.00 | $13.09 | $13.00 | $13.07 | $13.07 | 29,428 |
2023-09-14 | $13.00 | $13.08 | $12.75 | $13.04 | $13.04 | 113,292 |
2023-09-13 | $13.05 | $13.12 | $13.04 | $13.08 | $13.08 | 39,864 |
2023-09-12 | $13.05 | $13.13 | $13.03 | $13.10 | $13.10 | 362,261 |
2023-09-11 | $13.03 | $13.12 | $13.03 | $13.08 | $13.08 | 128,184 |
2023-09-08 | $13.13 | $13.17 | $13.04 | $13.11 | $13.11 | 188,980 |
2023-09-07 | $13.10 | $13.15 | $13.10 | $13.12 | $13.12 | 48,624 |
2023-09-06 | $13.06 | $13.14 | $13.06 | $13.06 | $13.06 | 29,377 |
2023-09-05 | $13.07 | $13.15 | $13.01 | $13.07 | $13.07 | 69,708 |
2023-09-01 | $13.17 | $13.18 | $13.12 | $13.14 | $13.14 | 47,684 |
2023-08-31 | $13.15 | $13.24 | $13.15 | $13.22 | $13.22 | 57,391 |
2023-08-30 | $13.21 | $13.28 | $13.19 | $13.19 | $13.19 | 44,309 |
2023-08-29 | $13.20 | $13.26 | $13.20 | $13.23 | $13.23 | 122,239 |
2023-08-28 | $13.25 | $13.25 | $13.18 | $13.21 | $13.21 | 35,799 |
2023-08-25 | $13.24 | $13.31 | $13.21 | $13.22 | $13.22 | 26,501 |
2023-08-24 | $13.26 | $13.33 | $13.25 | $13.33 | $13.33 | 88,422 |
2023-08-23 | $13.25 | $13.32 | $13.24 | $13.32 | $13.32 | 20,777 |
2023-08-22 | $13.17 | $13.24 | $13.17 | $13.21 | $13.21 | 23,150 |
2023-08-21 | $13.25 | $13.28 | $13.19 | $13.20 | $13.20 | 37,735 |
2023-08-18 | $13.47 | $13.47 | $13.32 | $13.32 | $13.32 | 46,004 |
2023-08-17 | $13.25 | $13.33 | $13.21 | $13.32 | $13.32 | 242,266 |
2023-08-16 | $13.30 | $13.30 | $13.23 | $13.29 | $13.29 | 37,019 |
2023-08-15 | $13.19 | $13.34 | $13.19 | $13.28 | $13.28 | 58,995 |
2023-08-14 | $13.22 | $13.28 | $13.22 | $13.26 | $13.26 | 48,318 |
2023-08-11 | $13.25 | $13.37 | $13.25 | $13.29 | $13.29 | 33,911 |
2023-08-10 | $13.36 | $13.47 | $13.36 | $13.40 | $13.40 | 44,297 |
2023-08-09 | $13.39 | $13.49 | $13.39 | $13.49 | $13.49 | 56,221 |
2023-08-08 | $13.40 | $13.55 | $13.40 | $13.44 | $13.44 | 47,452 |
2023-08-07 | $13.42 | $13.44 | $13.33 | $13.33 | $13.33 | 333,327 |
2023-08-04 | $13.22 | $13.46 | $13.22 | $13.43 | $13.43 | 115,966 |
2023-08-03 | $13.31 | $13.33 | $13.24 | $13.27 | $13.27 | 147,958 |
2023-08-02 | $13.30 | $13.39 | $13.30 | $13.39 | $13.39 | 174,311 |
2023-08-01 | $13.27 | $13.39 | $13.27 | $13.29 | $13.29 | 27,254 |
2023-07-31 | $13.29 | $13.43 | $13.29 | $13.40 | $13.40 | 34,004 |
2023-07-28 | $13.35 | $13.39 | $13.32 | $13.36 | $13.36 | 18,717 |
2023-07-27 | $13.41 | $13.41 | $13.31 | $13.37 | $13.37 | 49,983 |
2023-07-26 | $13.45 | $13.50 | $13.42 | $13.50 | $13.50 | 117,336 |
2023-07-25 | $13.42 | $13.48 | $13.37 | $13.42 | $13.42 | 232,621 |
2023-07-24 | $13.47 | $13.54 | $13.47 | $13.48 | $13.48 | 63,853 |
2023-07-21 | $13.53 | $13.57 | $13.50 | $13.53 | $13.53 | 11,004 |
2023-07-20 | $13.54 | $13.56 | $13.14 | $13.54 | $13.54 | 25,337 |
2023-07-19 | $13.60 | $13.63 | $13.42 | $13.62 | $13.62 | 70,081 |
2023-07-18 | $13.52 | $13.60 | $13.49 | $13.52 | $13.52 | 22,544 |
2023-07-17 | $13.53 | $13.57 | $13.51 | $13.57 | $13.57 | 20,189 |
2023-07-14 | $13.52 | $13.60 | $13.52 | $13.57 | $13.57 | 28,947 |
2023-07-13 | $13.54 | $13.62 | $13.54 | $13.59 | $13.59 | 34,951 |
2023-07-12 | $13.44 | $13.55 | $13.13 | $13.51 | $13.51 | 603,719 |
2023-07-11 | $13.40 | $13.48 | $13.39 | $13.45 | $13.45 | 38,804 |
2023-07-10 | $13.44 | $13.47 | $13.40 | $13.45 | $13.45 | 18,747 |
2023-07-07 | $13.47 | $13.47 | $13.35 | $13.44 | $13.44 | 50,262 |
2023-07-06 | $13.51 | $13.51 | $13.40 | $13.40 | $13.40 | 69,744 |
2023-07-05 | $13.47 | $13.54 | $13.44 | $13.48 | $13.48 | 36,436 |
2023-07-03 | $13.63 | $13.63 | $13.52 | $13.55 | $13.55 | 42,874 |
2023-06-30 | $13.56 | $13.61 | $13.53 | $13.58 | $13.58 | 76,785 |
2023-06-29 | $13.62 | $13.63 | $13.56 | $13.60 | $13.60 | 48,390 |
2023-06-28 | $13.66 | $13.78 | $13.66 | $13.73 | $13.73 | 21,607 |
2023-06-27 | $13.83 | $13.83 | $13.64 | $13.64 | $13.64 | 23,983 |
2023-06-26 | $13.75 | $13.85 | $13.75 | $13.82 | $13.82 | 22,261 |
2023-06-23 | $13.77 | $13.83 | $13.73 | $13.82 | $13.82 | 358,849 |
2023-06-22 | $13.74 | $13.81 | $13.68 | $13.69 | $13.69 | 29,431 |
2023-06-21 | $13.91 | $13.94 | $13.84 | $13.94 | $13.82 | 251,115 |
2023-06-20 | $13.83 | $13.98 | $13.83 | $13.93 | $13.81 | 39,277 |
2023-06-16 | $13.76 | $13.88 | $13.76 | $13.83 | $13.71 | 61,078 |
2023-06-15 | $13.81 | $13.90 | $13.81 | $13.88 | $13.76 | 81,030 |
2023-06-14 | $13.78 | $13.85 | $13.78 | $13.82 | $13.70 | 41,251 |
2023-06-13 | $13.96 | $13.96 | $13.75 | $13.76 | $13.64 | 244,834 |
2023-06-12 | $13.86 | $13.92 | $13.85 | $13.92 | $13.80 | 22,207 |
2023-06-09 | $13.84 | $13.97 | $13.84 | $13.90 | $13.90 | 142,851 |
2023-06-08 | $13.81 | $14.00 | $13.81 | $13.95 | $13.95 | 211,666 |
2023-06-07 | $14.02 | $14.02 | $13.86 | $13.92 | $13.92 | 34,802 |
2023-06-06 | $13.97 | $14.04 | $13.95 | $14.02 | $14.02 | 214,522 |
2023-06-05 | $13.98 | $14.11 | $13.98 | $14.05 | $14.05 | 182,823 |
2023-06-02 | $14.16 | $14.18 | $14.02 | $14.07 | $14.07 | 173,626 |
2023-06-01 | $14.22 | $14.33 | $14.19 | $14.24 | $14.24 | 80,348 |
2023-05-31 | $14.19 | $14.33 | $14.18 | $14.31 | $14.31 | 69,165 |
2023-05-30 | $14.04 | $14.23 | $14.04 | $14.22 | $14.22 | 29,356 |
2023-05-26 | $14.11 | $14.14 | $14.06 | $14.11 | $14.11 | 69,976 |
2023-05-25 | $14.32 | $14.32 | $14.15 | $14.19 | $14.19 | 33,304 |
2023-05-24 | $14.28 | $14.44 | $14.28 | $14.36 | $14.36 | 47,863 |
2023-05-23 | $14.15 | $14.34 | $14.15 | $14.30 | $14.30 | 51,053 |
2023-05-22 | $14.18 | $14.27 | $14.17 | $14.25 | $14.25 | 636,377 |
2023-05-19 | $14.16 | $14.31 | $14.15 | $14.27 | $14.27 | 565,330 |
2023-05-18 | $14.36 | $14.38 | $14.25 | $14.29 | $14.29 | 133,160 |
2023-05-17 | $14.50 | $14.58 | $14.37 | $14.44 | $14.44 | 44,244 |
2023-05-16 | $14.63 | $14.63 | $14.47 | $14.52 | $14.52 | 155,329 |
2023-05-15 | $14.66 | $14.66 | $14.52 | $14.60 | $14.60 | 69,226 |
2023-05-12 | $14.68 | $14.73 | $14.61 | $14.61 | $14.61 | 53,242 |
2023-05-11 | $14.71 | $14.83 | $14.70 | $14.72 | $14.72 | 43,573 |
2023-05-10 | $14.65 | $14.74 | $14.59 | $14.67 | $14.67 | 30,009 |
2023-05-09 | $14.70 | $14.70 | $14.55 | $14.62 | $14.62 | 25,968 |
2023-05-08 | $14.54 | $14.66 | $14.54 | $14.61 | $14.61 | 42,925 |
2023-05-05 | $14.74 | $14.80 | $14.60 | $14.66 | $14.66 | 34,159 |
2023-05-04 | $14.91 | $15.02 | $14.85 | $14.93 | $14.93 | 35,288 |
2023-05-03 | $14.70 | $14.87 | $14.68 | $14.87 | $14.87 | 44,882 |
2023-05-02 | $14.47 | $14.80 | $14.47 | $14.70 | $14.70 | 74,816 |
2023-05-01 | $14.66 | $14.66 | $14.44 | $14.45 | $14.45 | 57,217 |
2023-04-28 | $14.75 | $14.75 | $14.57 | $14.63 | $14.63 | 82,266 |
2023-04-27 | $14.69 | $14.77 | $14.55 | $14.59 | $14.59 | 43,117 |
2023-04-26 | $14.93 | $14.93 | $14.75 | $14.80 | $14.80 | 49,635 |
2023-04-25 | $14.65 | $14.93 | $14.65 | $14.93 | $14.93 | 699,272 |
2023-04-24 | $14.51 | $14.65 | $14.51 | $14.59 | $14.59 | 38,883 |
2023-04-21 | $14.61 | $14.63 | $14.52 | $14.53 | $14.53 | 134,431 |
2023-04-20 | $14.51 | $14.63 | $14.51 | $14.61 | $14.61 | 612,295 |
2023-04-19 | $14.44 | $14.49 | $14.40 | $14.48 | $14.48 | 22,832 |
2023-04-18 | $14.52 | $14.52 | $14.44 | $14.49 | $14.49 | 27,588 |
2023-04-17 | $14.54 | $14.55 | $14.46 | $14.50 | $14.50 | 297,525 |
2023-04-14 | $14.60 | $14.64 | $14.55 | $14.60 | $14.60 | 39,090 |
2023-04-13 | $14.71 | $14.80 | $14.63 | $14.67 | $14.67 | 29,533 |
2023-04-12 | $14.85 | $14.85 | $14.68 | $14.83 | $14.83 | 199,840 |
2023-04-11 | $14.82 | $14.82 | $14.70 | $14.74 | $14.74 | 28,914 |
2023-04-10 | $14.87 | $14.88 | $14.76 | $14.76 | $14.76 | 54,251 |
2023-04-06 | $15.00 | $15.03 | $14.91 | $14.92 | $14.92 | 52,412 |
2023-04-05 | $14.95 | $15.04 | $14.94 | $14.98 | $14.98 | 93,734 |
2023-04-04 | $14.73 | $14.92 | $14.68 | $14.90 | $14.90 | 54,979 |
2023-04-03 | $14.80 | $14.80 | $14.66 | $14.77 | $14.77 | 833,876 |
2023-03-31 | $14.75 | $14.75 | $14.67 | $14.70 | $14.70 | 148,544 |
2023-03-30 | $14.73 | $14.79 | $14.67 | $14.73 | $14.73 | 49,461 |
2023-03-29 | $14.67 | $14.80 | $14.67 | $14.77 | $14.77 | 67,027 |
2023-03-28 | $14.94 | $14.97 | $14.85 | $14.91 | $14.91 | 37,515 |
2023-03-27 | $15.06 | $15.06 | $14.86 | $14.88 | $14.88 | 43,298 |
2023-03-24 | $15.37 | $15.41 | $15.12 | $15.12 | $15.12 | 55,631 |
2023-03-23 | $15.00 | $15.29 | $14.91 | $15.25 | $15.25 | 51,446 |
2023-03-22 | $14.88 | $15.28 | $14.86 | $15.28 | $15.16 | 45,147 |
2023-03-21 | $15.02 | $15.08 | $14.85 | $14.92 | $14.80 | 645,759 |
2023-03-20 | $15.45 | $15.45 | $15.20 | $15.26 | $15.14 | 266,370 |
2023-03-17 | $15.12 | $15.47 | $15.12 | $15.45 | $15.33 | 60,946 |
2023-03-16 | $15.57 | $15.59 | $15.05 | $15.09 | $14.97 | 564,977 |
2023-03-15 | $15.41 | $15.67 | $15.36 | $15.41 | $15.29 | 480,234 |
2023-03-14 | $15.20 | $15.22 | $14.93 | $15.04 | $14.92 | 95,542 |
2023-03-13 | $15.52 | $15.67 | $15.20 | $15.34 | $15.22 | 1,365,915 |
2023-03-10 | $14.76 | $15.34 | $14.76 | $15.13 | $15.01 | 718,137 |
2023-03-09 | $14.30 | $14.67 | $14.30 | $14.63 | $14.52 | 477,708 |
2023-03-08 | $14.47 | $14.50 | $14.35 | $14.40 | $14.29 | 104,789 |
2023-03-07 | $14.35 | $14.43 | $14.34 | $14.42 | $14.31 | 71,872 |
2023-03-06 | $14.30 | $14.35 | $14.29 | $14.30 | $14.19 | 168,248 |
2023-03-03 | $14.43 | $14.43 | $14.32 | $14.36 | $14.25 | 337,846 |
2023-03-02 | $14.49 | $14.52 | $14.35 | $14.40 | $14.29 | 370,538 |
2023-03-01 | $14.46 | $14.56 | $14.46 | $14.49 | $14.38 | 36,099 |
2023-02-28 | $14.58 | $14.59 | $14.48 | $14.59 | $14.48 | 61,066 |
2023-02-27 | $14.54 | $14.60 | $14.52 | $14.58 | $14.47 | 81,621 |
2023-02-24 | $14.54 | $14.66 | $14.54 | $14.65 | $14.54 | 197,419 |
2023-02-23 | $14.47 | $14.66 | $14.47 | $14.59 | $14.48 | 46,589 |
2023-02-22 | $14.55 | $14.66 | $14.55 | $14.61 | $14.50 | 623,414 |
2023-02-21 | $14.51 | $14.62 | $14.51 | $14.59 | $14.47 | 65,656 |
2023-02-17 | $14.53 | $14.62 | $14.52 | $14.54 | $14.54 | 70,334 |
2023-02-16 | $14.46 | $14.52 | $14.44 | $14.52 | $14.52 | 51,729 |
2023-02-15 | $14.46 | $14.56 | $14.45 | $14.47 | $14.47 | 82,665 |
2023-02-14 | $14.54 | $14.60 | $14.50 | $14.51 | $14.51 | 70,680 |
2023-02-13 | $14.68 | $14.68 | $14.58 | $14.60 | $14.60 | 80,539 |
2023-02-10 | $14.70 | $14.80 | $14.66 | $14.68 | $14.68 | 591,968 |
2023-02-09 | $14.64 | $14.78 | $14.50 | $14.77 | $14.77 | 206,461 |
2023-02-08 | $14.59 | $14.77 | $14.59 | $14.75 | $14.75 | 120,492 |
2023-02-07 | $14.71 | $14.79 | $14.59 | $14.61 | $14.61 | 93,959 |
2023-02-06 | $14.77 | $14.78 | $14.71 | $14.72 | $14.72 | 249,213 |
2023-02-03 | $14.91 | $14.91 | $14.76 | $14.81 | $14.81 | 448,040 |
2023-02-02 | $14.86 | $14.96 | $14.84 | $14.91 | $14.91 | 468,347 |
2023-02-01 | $14.90 | $15.01 | $14.89 | $14.98 | $14.98 | 49,647 |
2023-01-31 | $14.92 | $14.98 | $14.91 | $14.91 | $14.91 | 556,457 |
2023-01-30 | $14.84 | $14.99 | $14.84 | $14.98 | $14.98 | 29,142 |
2023-01-27 | $14.96 | $14.96 | $14.85 | $14.91 | $14.91 | 776,258 |
2023-01-26 | $14.99 | $15.02 | $14.92 | $14.95 | $14.95 | 212,050 |
2023-01-25 | $15.10 | $15.24 | $15.03 | $15.03 | $15.03 | 72,063 |
2023-01-24 | $15.07 | $15.09 | $15.03 | $15.09 | $15.09 | 34,357 |
2023-01-23 | $15.07 | $15.10 | $15.00 | $15.01 | $15.01 | 116,442 |
2023-01-20 | $15.27 | $15.36 | $15.15 | $15.19 | $15.19 | 93,104 |
2023-01-19 | $15.46 | $15.51 | $15.39 | $15.47 | $15.47 | 34,526 |
2023-01-18 | $15.14 | $15.43 | $15.14 | $15.41 | $15.41 | 41,756 |
2023-01-17 | $14.99 | $15.15 | $14.99 | $15.13 | $15.13 | 980,931 |
2023-01-13 | $15.32 | $15.32 | $15.09 | $15.14 | $15.14 | 248,122 |
2023-01-12 | $15.17 | $15.27 | $15.17 | $15.27 | $15.27 | 220,974 |
2023-01-11 | $15.22 | $15.25 | $15.17 | $15.20 | $15.20 | 956,766 |
2023-01-10 | $15.30 | $15.35 | $15.21 | $15.21 | $15.21 | 99,292 |
2023-01-09 | $15.36 | $15.41 | $15.24 | $15.40 | $15.40 | 37,888 |
2023-01-06 | $15.28 | $15.45 | $15.28 | $15.36 | $15.36 | 75,789 |
2023-01-05 | $15.35 | $15.46 | $15.35 | $15.44 | $15.44 | 108,473 |
2023-01-04 | $15.51 | $15.51 | $15.28 | $15.35 | $15.35 | 102,565 |
2023-01-03 | $15.36 | $15.52 | $15.32 | $15.36 | $15.36 | 278,269 |
2022-12-30 | $15.30 | $15.40 | $15.22 | $15.30 | $15.30 | 192,142 |
2022-12-29 | $15.34 | $15.38 | $15.27 | $15.31 | $15.31 | 76,991 |
2022-12-28 | $15.31 | $15.48 | $15.30 | $15.42 | $15.42 | 60,442 |
2022-12-27 | $15.31 | $15.46 | $15.31 | $15.35 | $15.35 | 106,747 |
2022-12-23 | $15.45 | $15.58 | $15.41 | $15.42 | $15.42 | 148,780 |
2022-12-22 | $15.50 | $15.79 | $15.50 | $15.54 | $15.54 | 161,894 |
2022-12-21 | $15.59 | $15.60 | $15.46 | $15.47 | $15.40 | 155,091 |
2022-12-20 | $15.61 | $15.72 | $15.58 | $15.63 | $15.56 | 218,771 |
2022-12-19 | $15.87 | $15.88 | $15.69 | $15.74 | $15.67 | 137,712 |
2022-12-16 | $15.75 | $15.90 | $15.68 | $15.79 | $15.72 | 329,172 |
2022-12-15 | $15.52 | $15.82 | $15.52 | $15.71 | $15.64 | 1,248,033 |
2022-12-14 | $15.36 | $15.52 | $15.35 | $15.48 | $15.41 | 206,689 |
2022-12-13 | $15.28 | $15.56 | $15.28 | $15.41 | $15.34 | 224,139 |
2022-12-12 | $15.50 | $15.60 | $15.37 | $15.43 | $15.36 | 1,997,609 |
2022-12-09 | $15.50 | $15.58 | $15.49 | $15.55 | $15.48 | 153,494 |
2022-12-08 | $15.54 | $15.66 | $15.53 | $15.55 | $15.48 | 167,730 |
2022-12-07 | $15.67 | $15.76 | $15.62 | $15.75 | $15.68 | 152,318 |
2022-12-06 | $15.33 | $15.64 | $15.33 | $15.59 | $15.52 | 1,161,384 |
2022-12-05 | $15.29 | $15.43 | $15.29 | $15.41 | $15.34 | 1,206,000 |
2022-12-02 | $15.47 | $15.47 | $15.30 | $15.37 | $15.37 | 62,937 |
2022-12-01 | $15.20 | $15.41 | $15.20 | $15.41 | $15.41 | 415,822 |
2022-11-30 | $15.33 | $15.41 | $15.19 | $15.19 | $15.19 | 239,651 |
2022-11-29 | $15.32 | $15.48 | $15.32 | $15.40 | $15.40 | 38,198 |
2022-11-28 | $15.35 | $15.46 | $15.34 | $15.43 | $15.43 | 170,845 |
2022-11-25 | $15.18 | $15.30 | $15.18 | $15.29 | $15.29 | 22,875 |
2022-11-23 | $15.26 | $15.30 | $15.23 | $15.28 | $15.28 | 333,449 |
2022-11-22 | $15.37 | $15.40 | $15.24 | $15.29 | $15.29 | 135,080 |
2022-11-21 | $15.37 | $15.42 | $15.32 | $15.36 | $15.36 | 70,322 |
2022-11-18 | $15.38 | $15.44 | $15.31 | $15.32 | $15.32 | 83,195 |
2022-11-17 | $15.52 | $15.62 | $15.43 | $15.47 | $15.47 | 93,001 |
2022-11-16 | $15.43 | $15.54 | $15.43 | $15.53 | $15.53 | 103,967 |
2022-11-15 | $15.28 | $15.50 | $15.28 | $15.42 | $15.42 | 105,922 |
2022-11-14 | $15.35 | $15.38 | $15.26 | $15.38 | $15.38 | 53,370 |
2022-11-11 | $15.40 | $15.43 | $15.35 | $15.38 | $15.38 | 816,011 |
2022-11-10 | $15.50 | $15.58 | $15.43 | $15.47 | $15.47 | 314,604 |
2022-11-09 | $15.53 | $15.77 | $15.51 | $15.77 | $15.77 | 161,994 |
2022-11-08 | $15.35 | $15.58 | $15.35 | $15.49 | $15.49 | 107,981 |
2022-11-07 | $15.51 | $15.58 | $15.40 | $15.43 | $15.43 | 350,582 |
2022-11-04 | $15.50 | $15.77 | $15.50 | $15.58 | $15.58 | 263,975 |
2022-11-03 | $15.67 | $15.83 | $15.65 | $15.78 | $15.78 | 259,843 |
2022-11-02 | $15.48 | $15.74 | $15.44 | $15.69 | $15.69 | 130,228 |
2022-11-01 | $15.43 | $15.52 | $15.43 | $15.48 | $15.48 | 93,023 |
2022-10-31 | $15.48 | $15.53 | $15.43 | $15.46 | $15.46 | 296,342 |
2022-10-28 | $15.73 | $15.73 | $15.46 | $15.50 | $15.50 | 608,324 |
2022-10-27 | $15.67 | $15.84 | $15.67 | $15.81 | $15.81 | 78,038 |
2022-10-26 | $15.69 | $15.75 | $15.57 | $15.74 | $15.74 | 352,575 |
2022-10-25 | $15.75 | $15.80 | $15.58 | $15.63 | $15.63 | 476,483 |
2022-10-24 | $15.78 | $15.82 | $15.63 | $15.65 | $15.65 | 303,422 |
2022-10-21 | $16.06 | $16.07 | $15.79 | $15.85 | $15.85 | 281,898 |
2022-10-20 | $16.04 | $16.11 | $15.89 | $16.08 | $16.08 | 102,474 |
2022-10-19 | $16.06 | $16.15 | $15.99 | $16.03 | $16.03 | 300,276 |
2022-10-18 | $16.01 | $16.19 | $15.88 | $16.11 | $16.11 | 244,387 |
2022-10-17 | $16.41 | $16.41 | $16.17 | $16.26 | $16.26 | 412,180 |
2022-10-14 | $16.21 | $16.62 | $16.13 | $16.62 | $16.62 | 442,525 |
2022-10-13 | $16.89 | $16.93 | $16.24 | $16.31 | $16.31 | 231,340 |
2022-10-12 | $16.72 | $16.82 | $16.63 | $16.82 | $16.82 | 539,598 |
2022-10-11 | $16.68 | $16.77 | $16.54 | $16.72 | $16.72 | 698,524 |
2022-10-10 | $16.42 | $16.70 | $16.42 | $16.57 | $16.57 | 592,477 |
2022-10-07 | $16.29 | $16.59 | $16.29 | $16.50 | $16.50 | 219,946 |
2022-10-06 | $16.10 | $16.22 | $16.02 | $16.21 | $16.21 | 408,684 |
2022-10-05 | $16.22 | $16.32 | $16.03 | $16.15 | $16.15 | 129,187 |
2022-10-04 | $16.32 | $16.45 | $16.22 | $16.23 | $16.23 | 431,934 |
2022-10-03 | $16.83 | $16.83 | $16.50 | $16.58 | $16.58 | 253,441 |
2022-09-30 | $16.74 | $16.85 | $16.55 | $16.85 | $16.85 | 150,338 |
2022-09-29 | $16.45 | $16.84 | $16.45 | $16.73 | $16.73 | 2,613,738 |
2022-09-28 | $16.55 | $16.66 | $16.37 | $16.42 | $16.42 | 158,672 |
2022-09-27 | $16.27 | $16.58 | $16.25 | $16.47 | $16.47 | 625,638 |
2022-09-26 | $16.48 | $16.54 | $16.34 | $16.52 | $16.52 | 436,656 |
2022-09-23 | $16.32 | $16.72 | $16.32 | $16.54 | $16.54 | 924,523 |
2022-09-22 | $16.23 | $16.38 | $16.20 | $16.26 | $16.26 | 350,625 |
2022-09-21 | $16.10 | $16.48 | $16.06 | $16.48 | $16.41 | 304,767 |
2022-09-20 | $16.17 | $16.33 | $16.13 | $16.16 | $16.09 | 216,987 |
2022-09-19 | $16.24 | $16.34 | $16.12 | $16.20 | $16.12 | 764,172 |
2022-09-16 | $16.38 | $16.47 | $16.29 | $16.29 | $16.22 | 505,441 |
2022-09-15 | $16.12 | $16.27 | $16.09 | $16.27 | $16.20 | 337,428 |
2022-09-14 | $16.23 | $16.28 | $16.12 | $16.18 | $16.11 | 250,059 |
2022-09-13 | $15.91 | $16.26 | $15.91 | $16.24 | $16.17 | 2,217,493 |
2022-09-12 | $15.93 | $15.97 | $15.84 | $15.86 | $15.79 | 689,852 |
2022-09-09 | $16.06 | $16.10 | $15.94 | $15.96 | $15.89 | 407,711 |
2022-09-08 | $16.29 | $16.41 | $16.10 | $16.15 | $16.15 | 150,810 |
2022-09-07 | $16.41 | $16.46 | $16.23 | $16.23 | $16.23 | 119,353 |
2022-09-06 | $16.46 | $16.49 | $16.30 | $16.38 | $16.38 | 147,963 |
2022-09-02 | $16.23 | $16.58 | $16.20 | $16.49 | $16.49 | 224,682 |
2022-09-01 | $16.40 | $16.53 | $16.28 | $16.29 | $16.29 | 680,375 |
2022-08-31 | $16.38 | $16.56 | $16.38 | $16.44 | $16.44 | 230,326 |
2022-08-30 | $16.35 | $16.57 | $16.35 | $16.53 | $16.53 | 277,013 |
2022-08-29 | $16.56 | $16.57 | $16.32 | $16.39 | $16.39 | 168,264 |
2022-08-26 | $16.13 | $16.50 | $16.13 | $16.49 | $16.49 | 563,051 |
2022-08-25 | $16.17 | $16.20 | $16.11 | $16.15 | $16.15 | 160,017 |
2022-08-24 | $16.22 | $16.30 | $16.18 | $16.18 | $16.18 | 76,756 |
2022-08-23 | $16.37 | $16.40 | $16.30 | $16.30 | $16.30 | 175,703 |
2022-08-22 | $16.43 | $16.43 | $16.32 | $16.36 | $16.36 | 408,785 |
2022-08-19 | $16.14 | $16.28 | $16.14 | $16.27 | $16.27 | 1,147,700 |
2022-08-18 | $16.22 | $16.29 | $16.20 | $16.22 | $16.22 | 452,582 |
2022-08-17 | $16.24 | $16.27 | $16.17 | $16.24 | $16.24 | 603,104 |
2022-08-16 | $16.32 | $16.34 | $16.21 | $16.27 | $16.27 | 117,714 |
2022-08-15 | $16.34 | $16.39 | $16.30 | $16.31 | $16.31 | 91,946 |
2022-08-12 | $16.36 | $16.39 | $16.27 | $16.30 | $16.30 | 143,624 |
2022-08-11 | $16.35 | $16.43 | $16.31 | $16.39 | $16.39 | 385,048 |
2022-08-10 | $16.53 | $16.61 | $16.42 | $16.44 | $16.44 | 302,870 |
2022-08-09 | $16.67 | $16.70 | $16.60 | $16.63 | $16.63 | 810,306 |
2022-08-08 | $16.50 | $16.67 | $16.48 | $16.67 | $16.67 | 112,603 |
2022-08-05 | $16.64 | $16.69 | $16.52 | $16.55 | $16.55 | 651,763 |
2022-08-04 | $16.63 | $16.77 | $16.63 | $16.70 | $16.70 | 96,332 |
2022-08-03 | $16.65 | $16.76 | $16.56 | $16.69 | $16.69 | 458,507 |
2022-08-02 | $16.91 | $17.00 | $16.71 | $16.77 | $16.77 | 293,636 |
2022-08-01 | $16.82 | $16.95 | $16.78 | $16.87 | $16.87 | 420,379 |
2022-07-29 | $16.90 | $16.91 | $16.76 | $16.76 | $16.76 | 182,455 |
2022-07-28 | $16.93 | $17.16 | $16.88 | $16.93 | $16.93 | 430,720 |
2022-07-27 | $17.09 | $17.16 | $16.87 | $16.88 | $16.88 | 146,919 |
2022-07-26 | $17.14 | $17.28 | $17.14 | $17.17 | $17.17 | 311,469 |
2022-07-25 | $17.09 | $17.11 | $17.00 | $17.05 | $17.05 | 58,762 |
2022-07-22 | $16.93 | $17.21 | $16.93 | $17.13 | $17.13 | 197,628 |
2022-07-21 | $16.86 | $17.05 | $16.84 | $16.89 | $16.89 | 446,838 |
2022-07-20 | $16.96 | $17.09 | $16.80 | $16.89 | $16.89 | 464,303 |
2022-07-19 | $17.11 | $17.19 | $16.91 | $16.96 | $16.96 | 558,664 |
2022-07-18 | $17.04 | $17.40 | $17.04 | $17.32 | $17.32 | 519,310 |
2022-07-15 | $17.40 | $17.41 | $17.25 | $17.29 | $17.29 | 189,500 |
2022-07-14 | $17.77 | $17.86 | $17.52 | $17.56 | $17.56 | 180,392 |
2022-07-13 | $17.57 | $17.66 | $17.43 | $17.55 | $17.55 | 179,746 |
2022-07-12 | $17.39 | $17.58 | $17.30 | $17.48 | $17.48 | 287,405 |
2022-07-11 | $17.10 | $17.34 | $17.10 | $17.32 | $17.32 | 390,883 |
2022-07-08 | $17.11 | $17.15 | $16.91 | $16.99 | $16.99 | 350,111 |
2022-07-07 | $17.26 | $17.31 | $17.06 | $17.09 | $17.09 | 560,598 |
2022-07-06 | $17.61 | $17.65 | $17.32 | $17.43 | $17.43 | 178,603 |
2022-07-05 | $17.83 | $18.04 | $17.60 | $17.60 | $17.60 | 754,270 |
2022-07-01 | $17.80 | $17.99 | $17.55 | $17.55 | $17.55 | 457,535 |
2022-06-30 | $17.69 | $17.84 | $17.52 | $17.58 | $17.58 | 901,953 |
2022-06-29 | $17.21 | $17.48 | $17.21 | $17.37 | $17.37 | 120,003 |
2022-06-28 | $16.92 | $17.31 | $16.73 | $17.27 | $17.27 | 806,934 |
2022-06-27 | $16.94 | $17.06 | $16.86 | $16.98 | $16.98 | 124,351 |
2022-06-24 | $17.44 | $17.44 | $17.01 | $17.01 | $17.01 | 341,393 |
2022-06-23 | $17.66 | $17.84 | $17.50 | $17.53 | $17.53 | 1,111,921 |
2022-06-22 | $17.86 | $17.86 | $17.48 | $17.69 | $17.64 | 921,647 |
2022-06-21 | $17.65 | $17.66 | $17.38 | $17.45 | $17.40 | 776,420 |
2022-06-17 | $18.05 | $18.11 | $17.76 | $17.95 | $17.90 | 417,637 |
2022-06-16 | $17.69 | $18.09 | $17.62 | $18.03 | $17.98 | 1,259,542 |
2022-06-15 | $17.36 | $17.54 | $17.09 | $17.36 | $17.31 | 752,747 |
2022-06-14 | $17.56 | $17.62 | $17.39 | $17.50 | $17.45 | 215,126 |
2022-06-13 | $17.46 | $17.67 | $17.38 | $17.63 | $17.58 | 985,318 |
2022-06-10 | $17.02 | $17.24 | $16.98 | $17.15 | $17.10 | 1,361,991 |
2022-06-09 | $16.54 | $16.89 | $16.53 | $16.89 | $16.84 | 416,881 |
2022-06-08 | $16.50 | $16.61 | $16.43 | $16.57 | $16.52 | 202,515 |
2022-06-07 | $16.72 | $16.72 | $16.47 | $16.50 | $16.45 | 294,016 |
2022-06-06 | $16.56 | $16.60 | $16.42 | $16.54 | $16.49 | 292,806 |
2022-06-03 | $16.56 | $16.74 | $16.55 | $16.74 | $16.69 | 180,459 |
2022-06-02 | $16.80 | $16.86 | $16.53 | $16.55 | $16.50 | 488,865 |
2022-06-01 | $16.72 | $16.88 | $16.61 | $16.79 | $16.74 | 192,520 |
2022-05-31 | $16.83 | $16.90 | $16.67 | $16.80 | $16.75 | 329,005 |
2022-05-27 | $17.12 | $17.12 | $16.83 | $16.84 | $16.79 | 877,990 |
2022-05-26 | $17.43 | $17.44 | $17.06 | $17.17 | $17.12 | 892,262 |
2022-05-25 | $17.74 | $17.74 | $17.36 | $17.44 | $17.39 | 986,158 |
2022-05-24 | $17.61 | $17.95 | $17.51 | $17.62 | $17.57 | 2,221,851 |
2022-05-23 | $17.56 | $17.60 | $17.27 | $17.33 | $17.28 | 599,863 |
2022-05-20 | $17.49 | $18.07 | $17.43 | $17.67 | $17.62 | 470,962 |
2022-05-19 | $17.80 | $17.83 | $17.43 | $17.56 | $17.51 | 525,704 |
2022-05-18 | $16.93 | $17.57 | $16.93 | $17.53 | $17.48 | 386,958 |
2022-05-17 | $16.89 | $17.06 | $16.80 | $16.84 | $16.79 | 300,992 |
2022-05-16 | $17.24 | $17.32 | $17.07 | $17.24 | $17.19 | 783,999 |
2022-05-13 | $17.30 | $17.37 | $17.07 | $17.13 | $17.08 | 481,636 |
2022-05-12 | $17.70 | $17.92 | $17.46 | $17.59 | $17.53 | 426,564 |
2022-05-11 | $17.32 | $17.60 | $17.02 | $17.59 | $17.54 | 300,166 |
2022-05-10 | $17.09 | $17.48 | $17.05 | $17.21 | $17.16 | 1,042,332 |
2022-05-09 | $16.95 | $17.35 | $16.93 | $17.29 | $17.24 | 562,045 |
2022-05-06 | $16.74 | $17.00 | $16.66 | $16.73 | $16.68 | 350,526 |
2022-05-05 | $16.35 | $16.88 | $16.35 | $16.72 | $16.67 | 179,431 |
2022-05-04 | $16.65 | $16.70 | $16.33 | $16.40 | $16.35 | 208,774 |
2022-05-03 | $16.78 | $16.84 | $16.65 | $16.67 | $16.62 | 342,072 |
2022-05-02 | $16.94 | $17.07 | $16.73 | $16.73 | $16.68 | 423,208 |
2022-04-29 | $16.55 | $16.99 | $16.55 | $16.97 | $16.92 | 616,673 |
2022-04-28 | $16.64 | $16.85 | $16.47 | $16.60 | $16.55 | 356,967 |
2022-04-27 | $17.02 | $17.08 | $16.75 | $16.89 | $16.84 | 251,338 |
2022-04-26 | $16.69 | $17.06 | $16.69 | $17.06 | $17.01 | 1,084,372 |
2022-04-25 | $16.80 | $16.98 | $16.57 | $16.59 | $16.54 | 1,115,691 |
2022-04-22 | $16.20 | $16.60 | $16.20 | $16.60 | $16.55 | 517,034 |
2022-04-21 | $15.99 | $16.28 | $15.96 | $16.25 | $16.20 | 236,204 |
2022-04-20 | $16.09 | $16.17 | $15.98 | $16.13 | $16.08 | 381,739 |
2022-04-19 | $16.30 | $16.30 | $16.02 | $16.06 | $16.01 | 1,552,502 |
2022-04-18 | $16.38 | $16.40 | $16.30 | $16.35 | $16.31 | 1,354,769 |
2022-04-14 | $16.34 | $16.40 | $16.27 | $16.40 | $16.35 | 131,104 |
2022-04-13 | $16.60 | $16.60 | $16.38 | $16.41 | $16.36 | 91,408 |
2022-04-12 | $16.46 | $16.57 | $16.36 | $16.50 | $16.45 | 132,550 |
2022-04-11 | $16.29 | $16.44 | $16.29 | $16.44 | $16.39 | 605,599 |
2022-04-08 | $16.36 | $16.38 | $16.22 | $16.32 | $16.27 | 257,105 |
2022-04-07 | $16.40 | $16.48 | $16.32 | $16.38 | $16.33 | 179,076 |
2022-04-06 | $16.43 | $16.54 | $16.41 | $16.47 | $16.42 | 252,561 |
2022-04-05 | $16.38 | $16.44 | $16.31 | $16.43 | $16.38 | 104,504 |
2022-04-04 | $16.49 | $16.55 | $16.43 | $16.46 | $16.41 | 129,540 |
2022-04-01 | $16.48 | $16.65 | $16.45 | $16.51 | $16.46 | 994,222 |
2022-03-31 | $16.52 | $16.69 | $16.52 | $16.65 | $16.60 | 116,792 |
2022-03-30 | $16.40 | $16.60 | $16.40 | $16.52 | $16.47 | 213,438 |
2022-03-29 | $16.43 | $16.50 | $16.35 | $16.43 | $16.38 | 1,308,497 |
2022-03-28 | $16.50 | $16.63 | $16.45 | $16.48 | $16.43 | 257,129 |
2022-03-25 | $16.61 | $16.62 | $16.50 | $16.51 | $16.46 | 191,957 |
2022-03-24 | $16.77 | $16.86 | $16.71 | $16.72 | $16.67 | 250,906 |
2022-03-23 | $16.85 | $16.94 | $16.77 | $16.94 | $16.86 | 152,962 |
2022-03-22 | $16.87 | $16.88 | $16.68 | $16.73 | $16.65 | 453,931 |
2022-03-21 | $17.09 | $17.10 | $16.96 | $16.97 | $16.89 | 629,838 |
2022-03-18 | $17.27 | $17.35 | $17.13 | $17.13 | $17.05 | 284,508 |
2022-03-17 | $17.50 | $17.53 | $17.25 | $17.27 | $17.19 | 295,223 |
2022-03-16 | $17.67 | $17.67 | $17.43 | $17.45 | $17.37 | 789,994 |
2022-03-15 | $18.10 | $18.10 | $17.75 | $17.78 | $17.69 | 200,876 |
2022-03-14 | $18.02 | $18.15 | $17.86 | $18.07 | $17.98 | 238,278 |
2022-03-11 | $17.95 | $18.20 | $17.89 | $18.20 | $18.11 | 436,399 |
2022-03-10 | $18.19 | $18.20 | $17.96 | $18.04 | $17.95 | 539,938 |
2022-03-09 | $18.19 | $18.31 | $17.99 | $18.09 | $18.00 | 274,929 |
2022-03-08 | $18.50 | $18.72 | $18.15 | $18.49 | $18.40 | 617,353 |
2022-03-07 | $18.20 | $18.55 | $18.20 | $18.55 | $18.46 | 469,672 |
2022-03-04 | $18.21 | $18.40 | $18.16 | $18.21 | $18.12 | 164,875 |
2022-03-03 | $17.75 | $18.02 | $17.75 | $17.96 | $17.87 | 267,985 |
2022-03-02 | $18.18 | $18.18 | $17.81 | $17.83 | $17.74 | 399,417 |
2022-03-01 | $18.12 | $18.39 | $18.02 | $18.32 | $18.23 | 311,131 |
2022-02-28 | $17.90 | $18.03 | $17.77 | $17.91 | $17.82 | 228,310 |
2022-02-25 | $17.78 | $17.83 | $17.58 | $17.59 | $17.51 | 526,065 |
2022-02-24 | $18.50 | $18.55 | $17.81 | $17.89 | $17.80 | 2,060,535 |
2022-02-23 | $17.80 | $18.08 | $17.71 | $18.05 | $17.96 | 267,322 |
2022-02-22 | $17.81 | $18.02 | $17.72 | $17.92 | $17.83 | 346,191 |
2022-02-18 | $17.72 | $17.88 | $17.66 | $17.82 | $17.73 | 154,755 |
2022-02-17 | $17.45 | $17.72 | $17.45 | $17.71 | $17.63 | 185,897 |
2022-02-16 | $17.41 | $17.47 | $17.28 | $17.37 | $17.29 | 392,862 |
2022-02-15 | $17.40 | $17.45 | $17.36 | $17.38 | $17.30 | 148,278 |
2022-02-14 | $17.67 | $17.78 | $17.54 | $17.64 | $17.56 | 379,254 |
2022-02-11 | $17.43 | $17.74 | $17.31 | $17.66 | $17.58 | 744,464 |
2022-02-10 | $17.31 | $17.39 | $17.18 | $17.30 | $17.21 | 1,128,123 |
2022-02-09 | $17.31 | $17.37 | $17.27 | $17.30 | $17.22 | 821,386 |
2022-02-08 | $17.46 | $17.53 | $17.36 | $17.36 | $17.28 | 325,472 |
2022-02-07 | $17.57 | $17.61 | $17.48 | $17.58 | $17.50 | 241,309 |
2022-02-04 | $17.70 | $17.70 | $17.42 | $17.55 | $17.47 | 363,746 |
2022-02-03 | $17.63 | $17.78 | $17.56 | $17.78 | $17.69 | 1,291,943 |
2022-02-02 | $17.52 | $17.66 | $17.52 | $17.57 | $17.49 | 601,556 |
2022-02-01 | $17.66 | $17.75 | $17.56 | $17.56 | $17.48 | 927,836 |
2022-01-31 | $17.92 | $17.93 | $17.69 | $17.72 | $17.63 | 393,846 |
2022-01-28 | $18.13 | $18.31 | $17.92 | $17.93 | $17.84 | 1,598,146 |
2022-01-27 | $18.01 | $18.27 | $17.93 | $18.19 | $18.10 | 1,002,462 |
2022-01-26 | $17.98 | $18.24 | $17.89 | $18.04 | $17.95 | 978,448 |
2022-01-25 | $18.34 | $18.49 | $18.05 | $18.21 | $18.12 | 1,897,083 |
2022-01-24 | $18.42 | $18.71 | $18.06 | $18.10 | $18.01 | 840,892 |
2022-01-21 | $17.99 | $18.15 | $17.86 | $18.13 | $18.04 | 1,906,083 |
2022-01-20 | $17.68 | $17.84 | $17.55 | $17.79 | $17.70 | 310,838 |
2022-01-19 | $17.53 | $17.70 | $17.52 | $17.69 | $17.61 | 309,343 |
2022-01-18 | $17.52 | $17.62 | $17.52 | $17.59 | $17.51 | 431,257 |
2022-01-14 | $17.69 | $17.85 | $17.52 | $17.52 | $17.44 | 213,865 |
2022-01-13 | $17.54 | $17.69 | $17.50 | $17.66 | $17.58 | 242,084 |
2022-01-12 | $17.55 | $17.56 | $17.50 | $17.54 | $17.46 | 103,495 |
2022-01-11 | $17.62 | $17.67 | $17.52 | $17.56 | $17.48 | 159,802 |
2022-01-10 | $17.60 | $17.75 | $17.59 | $17.60 | $17.52 | 175,027 |
2022-01-07 | $17.67 | $17.67 | $17.58 | $17.61 | $17.53 | 151,977 |
2022-01-06 | $17.67 | $17.72 | $17.61 | $17.67 | $17.59 | 133,251 |
2022-01-05 | $17.65 | $17.75 | $17.59 | $17.73 | $17.64 | 184,129 |
2022-01-04 | $17.61 | $17.67 | $17.57 | $17.65 | $17.57 | 416,966 |
2022-01-03 | $17.75 | $17.78 | $17.63 | $17.67 | $17.59 | 226,631 |
2021-12-31 | $17.87 | $17.90 | $17.82 | $17.86 | $17.77 | 690,544 |
2021-12-30 | $17.80 | $17.88 | $17.76 | $17.88 | $17.79 | 262,920 |
2021-12-29 | $17.80 | $17.88 | $17.76 | $17.81 | $17.72 | 152,829 |
2021-12-28 | $17.91 | $17.95 | $17.88 | $17.92 | $17.83 | 110,804 |
2021-12-27 | $17.94 | $17.96 | $17.90 | $17.92 | $17.83 | 119,087 |
2021-12-23 | $18.10 | $18.10 | $17.93 | $17.96 | $17.87 | 130,860 |
2021-12-22 | $18.15 | $18.19 | $18.08 | $18.11 | $18.02 | 150,612 |
2021-12-21 | $18.27 | $18.30 | $18.13 | $18.14 | $18.03 | 350,855 |
2021-12-20 | $18.43 | $18.55 | $18.37 | $18.37 | $18.26 | 210,247 |
2021-12-17 | $18.30 | $18.41 | $18.23 | $18.30 | $18.19 | 177,980 |
2021-12-16 | $18.09 | $18.27 | $18.09 | $18.19 | $18.08 | 153,650 |
2021-12-15 | $18.20 | $18.31 | $18.05 | $18.09 | $17.98 | 306,429 |
2021-12-14 | $18.29 | $18.31 | $18.20 | $18.24 | $18.13 | 190,737 |
2021-12-13 | $18.10 | $18.21 | $18.04 | $18.18 | $18.07 | 207,199 |
2021-12-10 | $18.10 | $18.13 | $18.02 | $18.06 | $17.95 | 69,765 |
2021-12-09 | $18.05 | $18.12 | $18.03 | $18.09 | $17.98 | 116,017 |
2021-12-08 | $18.08 | $18.13 | $18.01 | $18.01 | $17.90 | 144,481 |
2021-12-07 | $18.23 | $18.28 | $18.12 | $18.16 | $18.05 | 182,883 |
2021-12-06 | $18.56 | $18.60 | $18.37 | $18.42 | $18.31 | 347,167 |
2021-12-03 | $18.38 | $18.81 | $18.30 | $18.62 | $18.51 | 376,967 |
2021-12-02 | $18.61 | $18.61 | $18.37 | $18.47 | $18.36 | 405,013 |
2021-12-01 | $18.28 | $18.64 | $18.18 | $18.64 | $18.53 | 280,456 |
2021-11-30 | $18.26 | $18.48 | $18.26 | $18.40 | $18.29 | 698,428 |
2021-11-29 | $18.13 | $18.21 | $18.07 | $18.11 | $18.00 | 127,902 |
2021-11-26 | $18.11 | $18.35 | $18.11 | $18.35 | $18.24 | 291,966 |
2021-11-24 | $17.91 | $17.91 | $17.82 | $17.85 | $17.74 | 109,461 |
2021-11-23 | $17.86 | $17.96 | $17.80 | $17.85 | $17.74 | 289,720 |
2021-11-22 | $17.93 | $17.94 | $17.85 | $17.90 | $17.79 | 226,574 |
2021-11-19 | $18.08 | $18.08 | $17.99 | $18.03 | $17.92 | 174,254 |
2021-11-18 | $17.96 | $18.01 | $17.93 | $17.93 | $17.82 | 94,594 |
2021-11-17 | $17.85 | $17.99 | $17.85 | $17.99 | $17.88 | 81,681 |
2021-11-16 | $17.94 | $17.94 | $17.85 | $17.89 | $17.78 | 114,859 |
2021-11-15 | $17.94 | $17.97 | $17.90 | $17.90 | $17.79 | 254,744 |
2021-11-12 | $17.98 | $18.04 | $17.96 | $17.99 | $17.88 | 127,207 |
2021-11-11 | $18.02 | $18.06 | $18.00 | $18.06 | $17.95 | 422,911 |
2021-11-10 | $18.31 | $18.35 | $18.00 | $18.04 | $17.93 | 527,032 |
2021-11-09 | $18.11 | $18.20 | $18.11 | $18.14 | $18.03 | 334,450 |
2021-11-08 | $18.13 | $18.13 | $18.04 | $18.07 | $17.96 | 265,782 |
2021-11-05 | $18.06 | $18.15 | $18.02 | $18.15 | $18.04 | 334,625 |
2021-11-04 | $18.01 | $18.05 | $17.94 | $18.05 | $17.94 | 162,918 |
2021-11-03 | $18.10 | $18.10 | $17.93 | $17.94 | $17.83 | 109,220 |
2021-11-02 | $18.02 | $18.10 | $18.02 | $18.04 | $17.93 | 374,017 |
2021-11-01 | $17.95 | $18.10 | $17.95 | $18.03 | $17.92 | 299,604 |
2021-10-29 | $18.02 | $18.11 | $18.02 | $18.05 | $17.94 | 155,089 |
2021-10-28 | $18.07 | $18.12 | $18.05 | $18.07 | $17.95 | 120,723 |
2021-10-27 | $18.11 | $18.21 | $18.06 | $18.20 | $18.09 | 237,020 |
2021-10-26 | $17.97 | $18.05 | $17.95 | $18.00 | $17.89 | 243,052 |
2021-10-25 | $17.98 | $18.07 | $17.98 | $18.00 | $17.89 | 504,618 |
2021-10-22 | $17.97 | $18.08 | $17.95 | $18.03 | $17.92 | 500,155 |
2021-10-21 | $18.00 | $18.05 | $17.94 | $17.96 | $17.85 | 673,452 |
2021-10-20 | $18.10 | $18.10 | $18.02 | $18.05 | $17.94 | 194,739 |
2021-10-19 | $18.20 | $18.20 | $18.07 | $18.08 | $17.97 | 149,256 |
2021-10-18 | $18.22 | $18.24 | $18.16 | $18.22 | $18.11 | 179,135 |
2021-10-15 | $18.25 | $18.28 | $18.20 | $18.22 | $18.11 | 394,277 |
2021-10-14 | $18.36 | $18.42 | $18.33 | $18.38 | $18.27 | 316,070 |
2021-10-13 | $18.45 | $18.53 | $18.41 | $18.42 | $18.31 | 168,047 |
2021-10-12 | $18.43 | $18.49 | $18.36 | $18.48 | $18.37 | 173,933 |
2021-10-11 | $18.40 | $18.41 | $18.31 | $18.41 | $18.30 | 252,083 |
2021-10-08 | $18.41 | $18.43 | $18.36 | $18.37 | $18.26 | 250,610 |
2021-10-07 | $18.50 | $18.51 | $18.37 | $18.40 | $18.29 | 585,801 |
2021-10-06 | $18.73 | $18.74 | $18.55 | $18.55 | $18.44 | 207,811 |
2021-10-05 | $18.72 | $18.72 | $18.50 | $18.63 | $18.52 | 162,545 |
2021-10-04 | $18.67 | $18.84 | $18.65 | $18.79 | $18.67 | 409,189 |
2021-10-01 | $18.70 | $18.82 | $18.65 | $18.65 | $18.54 | 361,760 |
2021-09-30 | $18.58 | $18.76 | $18.51 | $18.76 | $18.65 | 578,894 |
2021-09-29 | $18.64 | $18.66 | $18.55 | $18.63 | $18.52 | 215,521 |
2021-09-28 | $18.50 | $18.68 | $18.49 | $18.65 | $18.54 | 296,991 |
2021-09-27 | $18.48 | $18.53 | $18.45 | $18.49 | $18.38 | 445,550 |
2021-09-24 | $18.63 | $18.64 | $18.49 | $18.49 | $18.38 | 164,945 |
2021-09-23 | $18.83 | $18.83 | $18.60 | $18.63 | $18.51 | 343,427 |
2021-09-22 | $18.91 | $18.94 | $18.82 | $18.85 | $18.71 | 100,608 |
2021-09-21 | $19.00 | $19.05 | $18.90 | $18.97 | $18.82 | 256,511 |
2021-09-20 | $19.05 | $19.20 | $18.94 | $19.02 | $18.87 | 696,200 |
2021-09-17 | $18.72 | $18.80 | $18.70 | $18.78 | $18.63 | 172,309 |
2021-09-16 | $18.74 | $18.82 | $18.70 | $18.75 | $18.61 | 87,013 |
2021-09-15 | $18.88 | $18.89 | $18.75 | $18.75 | $18.61 | 134,105 |
2021-09-14 | $18.76 | $18.90 | $18.76 | $18.89 | $18.74 | 185,938 |
2021-09-13 | $18.78 | $18.85 | $18.72 | $18.79 | $18.65 | 194,142 |
2021-09-10 | $18.70 | $18.81 | $18.70 | $18.81 | $18.67 | 229,413 |
2021-09-09 | $18.68 | $18.81 | $18.68 | $18.80 | $18.66 | 310,177 |
2021-09-08 | $18.73 | $18.74 | $18.67 | $18.69 | $18.55 | 187,994 |
2021-09-07 | $18.61 | $18.68 | $18.61 | $18.62 | $18.48 | 178,542 |
2021-09-03 | $18.70 | $18.71 | $18.67 | $18.67 | $18.53 | 99,494 |
2021-09-02 | $18.70 | $18.75 | $18.68 | $18.75 | $18.61 | 234,629 |
2021-09-01 | $18.70 | $18.75 | $18.66 | $18.71 | $18.57 | 465,005 |
2021-08-31 | $18.70 | $18.77 | $18.66 | $18.73 | $18.59 | 162,113 |
2021-08-30 | $18.67 | $18.73 | $18.65 | $18.70 | $18.56 | 489,027 |
2021-08-27 | $18.74 | $18.74 | $18.66 | $18.73 | $18.59 | 157,717 |
2021-08-26 | $18.72 | $18.76 | $18.66 | $18.76 | $18.62 | 77,675 |
2021-08-25 | $18.77 | $18.80 | $18.67 | $18.69 | $18.55 | 149,152 |
2021-08-24 | $18.78 | $18.83 | $18.78 | $18.79 | $18.65 | 146,183 |
2021-08-23 | $18.81 | $18.84 | $18.78 | $18.84 | $18.70 | 73,264 |
2021-08-20 | $18.98 | $19.00 | $18.87 | $18.92 | $18.77 | 87,567 |
2021-08-19 | $19.09 | $19.10 | $18.94 | $18.99 | $18.84 | 490,394 |
2021-08-18 | $18.82 | $18.98 | $18.82 | $18.98 | $18.83 | 184,090 |
2021-08-17 | $18.87 | $18.97 | $18.83 | $18.88 | $18.73 | 148,183 |
2021-08-16 | $18.87 | $18.94 | $18.81 | $18.85 | $18.71 | 127,178 |
2021-08-13 | $18.67 | $18.80 | $18.67 | $18.80 | $18.66 | 210,845 |
2021-08-12 | $18.70 | $18.74 | $18.67 | $18.68 | $18.54 | 84,759 |
2021-08-11 | $18.68 | $18.78 | $18.67 | $18.75 | $18.61 | 65,963 |
2021-08-10 | $18.77 | $18.80 | $18.70 | $18.75 | $18.61 | 243,161 |
2021-08-09 | $18.77 | $18.85 | $18.73 | $18.78 | $18.64 | 182,451 |
2021-08-06 | $18.87 | $18.87 | $18.72 | $18.77 | $18.63 | 97,107 |
2021-08-05 | $19.03 | $19.03 | $18.92 | $18.95 | $18.80 | 136,158 |
2021-08-04 | $19.05 | $19.11 | $18.97 | $19.07 | $18.92 | 375,145 |
2021-08-03 | $19.06 | $19.15 | $19.02 | $19.03 | $18.88 | 113,984 |
2021-08-02 | $18.96 | $19.12 | $18.96 | $19.10 | $18.95 | 212,593 |
2021-07-30 | $18.94 | $19.01 | $18.92 | $19.01 | $18.86 | 85,486 |
2021-07-29 | $18.95 | $18.95 | $18.88 | $18.92 | $18.77 | 84,535 |
2021-07-28 | $18.97 | $19.01 | $18.92 | $19.01 | $18.86 | 108,528 |
2021-07-27 | $18.92 | $19.06 | $18.92 | $19.01 | $18.86 | 185,381 |
2021-07-26 | $18.91 | $18.92 | $18.86 | $18.89 | $18.74 | 290,547 |
2021-07-23 | $18.91 | $18.93 | $18.88 | $18.91 | $18.76 | 294,030 |
2021-07-22 | $18.90 | $19.01 | $18.90 | $18.98 | $18.83 | 181,250 |
2021-07-21 | $19.04 | $19.04 | $18.90 | $18.94 | $18.79 | 189,281 |
2021-07-20 | $19.32 | $19.32 | $19.07 | $19.09 | $18.94 | 292,566 |
2021-07-19 | $19.25 | $19.35 | $19.19 | $19.28 | $19.13 | 531,844 |
2021-07-16 | $18.85 | $18.99 | $18.85 | $18.99 | $18.84 | 369,996 |
2021-07-15 | $18.84 | $18.96 | $18.84 | $18.94 | $18.79 | 202,870 |
2021-07-14 | $18.79 | $18.84 | $18.74 | $18.84 | $18.70 | 141,950 |
2021-07-13 | $18.83 | $18.83 | $18.70 | $18.76 | $18.62 | 138,262 |
2021-07-12 | $18.73 | $18.79 | $18.73 | $18.76 | $18.62 | 97,518 |
2021-07-09 | $18.90 | $18.90 | $18.75 | $18.76 | $18.62 | 312,265 |
2021-07-08 | $19.08 | $19.09 | $18.93 | $18.97 | $18.82 | 181,926 |
2021-07-07 | $18.80 | $18.93 | $18.80 | $18.86 | $18.71 | 105,025 |
2021-07-06 | $18.67 | $18.84 | $18.66 | $18.79 | $18.65 | 125,093 |
2021-07-02 | $18.65 | $18.70 | $18.65 | $18.69 | $18.55 | 93,034 |
2021-07-01 | $18.71 | $18.71 | $18.60 | $18.67 | $18.53 | 130,467 |
2021-06-30 | $18.74 | $18.74 | $18.68 | $18.70 | $18.56 | 52,057 |
2021-06-29 | $18.60 | $18.67 | $18.58 | $18.66 | $18.52 | 94,009 |
2021-06-28 | $18.56 | $18.70 | $18.56 | $18.65 | $18.51 | 72,885 |
2021-06-25 | $18.65 | $18.65 | $18.54 | $18.60 | $18.46 | 100,888 |
2021-06-24 | $18.72 | $18.74 | $18.65 | $18.68 | $18.54 | 140,884 |
2021-06-23 | $18.77 | $18.78 | $18.70 | $18.73 | $18.56 | 94,491 |
2021-06-22 | $18.74 | $18.78 | $18.73 | $18.77 | $18.60 | 75,656 |
2021-06-21 | $18.93 | $18.93 | $18.76 | $18.78 | $18.61 | 192,124 |
2021-06-18 | $18.74 | $18.98 | $18.74 | $18.98 | $18.81 | 323,008 |
2021-06-17 | $18.72 | $18.81 | $18.65 | $18.67 | $18.50 | 218,225 |
2021-06-16 | $18.79 | $18.83 | $18.65 | $18.69 | $18.52 | 116,785 |
2021-06-15 | $18.77 | $18.79 | $18.74 | $18.79 | $18.62 | 118,732 |
2021-06-14 | $18.80 | $18.80 | $18.75 | $18.76 | $18.59 | 102,138 |
2021-06-11 | $18.82 | $18.86 | $18.80 | $18.82 | $18.65 | 122,648 |
2021-06-10 | $18.82 | $18.86 | $18.76 | $18.86 | $18.69 | 340,999 |
2021-06-09 | $18.76 | $18.86 | $18.76 | $18.85 | $18.68 | 182,674 |
2021-06-08 | $18.80 | $18.81 | $18.75 | $18.76 | $18.59 | 69,774 |
2021-06-07 | $18.79 | $18.80 | $18.68 | $18.71 | $18.54 | 100,346 |
2021-06-04 | $18.73 | $18.77 | $18.69 | $18.73 | $18.55 | 173,280 |
2021-06-03 | $18.71 | $18.77 | $18.69 | $18.70 | $18.53 | 146,109 |
2021-06-02 | $18.61 | $18.75 | $18.61 | $18.71 | $18.54 | 51,539 |
2021-06-01 | $18.70 | $18.71 | $18.56 | $18.69 | $18.52 | 125,247 |
2021-05-28 | $18.66 | $18.73 | $18.66 | $18.68 | $18.51 | 207,006 |
2021-05-27 | $18.76 | $18.76 | $18.65 | $18.67 | $18.50 | 95,901 |
2021-05-26 | $18.86 | $18.86 | $18.73 | $18.73 | $18.56 | 153,060 |
2021-05-25 | $18.78 | $18.84 | $18.75 | $18.84 | $18.67 | 70,960 |
2021-05-24 | $18.75 | $18.82 | $18.75 | $18.79 | $18.62 | 108,408 |
2021-05-21 | $18.85 | $18.85 | $18.77 | $18.81 | $18.64 | 85,169 |
2021-05-20 | $18.81 | $18.86 | $18.78 | $18.84 | $18.67 | 125,948 |
2021-05-19 | $18.99 | $19.03 | $18.83 | $18.83 | $18.66 | 638,941 |
2021-05-18 | $18.73 | $18.82 | $18.71 | $18.82 | $18.65 | 59,614 |
2021-05-17 | $18.84 | $18.84 | $18.75 | $18.77 | $18.60 | 78,621 |
2021-05-14 | $18.80 | $18.84 | $18.70 | $18.74 | $18.57 | 241,025 |
2021-05-13 | $18.92 | $18.92 | $18.79 | $18.85 | $18.68 | 676,579 |
2021-05-12 | $18.86 | $18.94 | $18.80 | $18.92 | $18.75 | 593,137 |
2021-05-11 | $18.85 | $18.94 | $18.76 | $18.86 | $18.69 | 128,374 |
2021-05-10 | $18.78 | $18.80 | $18.72 | $18.75 | $18.58 | 969,641 |
2021-05-07 | $18.75 | $18.85 | $18.75 | $18.80 | $18.62 | 193,962 |
2021-05-06 | $18.89 | $18.93 | $18.82 | $18.83 | $18.65 | 106,946 |
2021-05-05 | $18.80 | $18.86 | $18.76 | $18.86 | $18.69 | 121,194 |
2021-05-04 | $18.80 | $18.97 | $18.80 | $18.86 | $18.69 | 272,563 |
2021-05-03 | $18.78 | $18.82 | $18.72 | $18.78 | $18.61 | 914,174 |
2021-04-30 | $18.63 | $18.78 | $18.63 | $18.76 | $18.59 | 186,610 |
2021-04-29 | $18.67 | $18.72 | $18.61 | $18.70 | $18.53 | 107,199 |
2021-04-28 | $18.75 | $18.79 | $18.68 | $18.78 | $18.61 | 142,050 |
2021-04-27 | $18.76 | $18.84 | $18.71 | $18.73 | $18.55 | 159,243 |
2021-04-26 | $18.84 | $18.85 | $18.77 | $18.84 | $18.67 | 261,880 |
2021-04-23 | $18.85 | $19.07 | $18.83 | $18.84 | $18.67 | 79,363 |
2021-04-22 | $18.90 | $18.97 | $18.82 | $18.96 | $18.79 | 114,399 |
2021-04-21 | $18.98 | $18.98 | $18.84 | $18.88 | $18.71 | 135,248 |
2021-04-20 | $18.87 | $18.97 | $18.82 | $18.92 | $18.75 | 275,787 |
2021-04-19 | $18.80 | $18.85 | $18.77 | $18.82 | $18.65 | 148,192 |
2021-04-16 | $18.71 | $18.86 | $18.71 | $18.80 | $18.63 | 143,553 |
2021-04-15 | $18.76 | $18.91 | $18.76 | $18.88 | $18.71 | 213,891 |
2021-04-14 | $18.79 | $18.82 | $18.70 | $18.75 | $18.58 | 1,325,530 |
2021-04-13 | $18.67 | $18.80 | $18.67 | $18.79 | $18.62 | 164,386 |
2021-04-12 | $18.65 | $18.78 | $18.65 | $18.74 | $18.56 | 270,447 |
2021-04-09 | $18.80 | $18.81 | $18.66 | $18.67 | $18.50 | 187,344 |
2021-04-08 | $18.65 | $18.82 | $18.65 | $18.81 | $18.64 | 113,213 |
2021-04-07 | $18.85 | $18.85 | $18.73 | $18.77 | $18.60 | 311,388 |
2021-04-06 | $18.64 | $18.83 | $18.64 | $18.83 | $18.66 | 277,594 |
2021-04-05 | $18.75 | $18.75 | $18.64 | $18.67 | $18.50 | 314,810 |
2021-04-01 | $18.71 | $18.81 | $18.71 | $18.79 | $18.61 | 109,720 |
2021-03-31 | $18.91 | $18.91 | $18.69 | $18.75 | $18.58 | 1,396,710 |
2021-03-30 | $18.80 | $18.86 | $18.79 | $18.84 | $18.67 | 142,525 |
2021-03-29 | $18.91 | $18.96 | $18.83 | $18.83 | $18.66 | 271,334 |
2021-03-26 | $19.01 | $19.03 | $18.91 | $18.91 | $18.74 | 1,415,617 |
2021-03-25 | $19.20 | $19.26 | $19.04 | $19.06 | $18.89 | 277,493 |
2021-03-24 | $19.10 | $19.18 | $19.03 | $19.17 | $18.99 | 162,681 |
2021-03-23 | $19.01 | $19.16 | $18.98 | $19.14 | $18.96 | 348,054 |
2021-03-22 | $19.05 | $19.05 | $18.95 | $19.00 | $18.82 | 336,749 |
2021-03-19 | $18.98 | $19.03 | $18.93 | $18.97 | $18.79 | 164,359 |
2021-03-18 | $18.99 | $19.04 | $18.88 | $19.04 | $18.86 | 495,213 |
2021-03-17 | $19.04 | $19.11 | $19.03 | $19.04 | $18.86 | 156,251 |
2021-03-16 | $19.10 | $19.17 | $19.09 | $19.10 | $18.92 | 150,132 |
2021-03-15 | $19.09 | $19.20 | $19.08 | $19.10 | $18.92 | 421,123 |
2021-03-12 | $19.24 | $19.24 | $19.10 | $19.10 | $18.92 | 591,609 |
2021-03-11 | $19.37 | $19.37 | $19.26 | $19.27 | $19.09 | 138,803 |
2021-03-10 | $19.25 | $19.35 | $19.23 | $19.33 | $19.15 | 428,299 |
2021-03-09 | $19.30 | $19.35 | $19.25 | $19.32 | $19.14 | 264,302 |
2021-03-08 | $19.27 | $19.33 | $19.23 | $19.31 | $19.13 | 553,955 |
2021-03-05 | $19.38 | $19.60 | $19.32 | $19.37 | $19.19 | 415,692 |
2021-03-04 | $19.50 | $19.67 | $19.50 | $19.62 | $19.43 | 575,668 |
2021-03-03 | $19.49 | $19.62 | $19.49 | $19.59 | $19.40 | 318,940 |
2021-03-02 | $19.50 | $19.65 | $19.50 | $19.65 | $19.46 | 461,235 |
2021-03-01 | $19.55 | $19.70 | $19.51 | $19.57 | $19.38 | 228,800 |
2021-02-26 | $19.56 | $19.74 | $19.51 | $19.70 | $19.51 | 240,299 |
2021-02-25 | $19.61 | $19.62 | $19.50 | $19.60 | $19.41 | 322,484 |
2021-02-24 | $19.78 | $19.78 | $19.62 | $19.66 | $19.47 | 204,870 |
2021-02-23 | $19.74 | $19.90 | $19.74 | $19.77 | $19.58 | 319,502 |
2021-02-22 | $19.82 | $19.87 | $19.74 | $19.82 | $19.63 | 317,216 |
2021-02-19 | $19.81 | $19.83 | $19.75 | $19.80 | $19.61 | 214,329 |
2021-02-18 | $19.96 | $19.96 | $19.86 | $19.89 | $19.70 | 176,334 |
2021-02-17 | $19.85 | $19.96 | $19.82 | $19.88 | $19.69 | 476,615 |
2021-02-16 | $19.98 | $19.98 | $19.82 | $19.82 | $19.63 | 315,036 |
2021-02-12 | $20.10 | $20.10 | $20.00 | $20.00 | $19.81 | 341,962 |
2021-02-11 | $20.12 | $20.17 | $20.10 | $20.10 | $19.91 | 134,894 |
2021-02-10 | $20.01 | $20.16 | $20.01 | $20.13 | $19.94 | 210,716 |
2021-02-09 | $20.01 | $20.10 | $20.01 | $20.07 | $19.88 | 291,469 |
2021-02-08 | $20.00 | $20.07 | $19.96 | $20.00 | $19.81 | 503,025 |
2021-02-05 | $20.09 | $20.12 | $20.05 | $20.05 | $19.86 | 108,012 |
2021-02-04 | $20.20 | $20.21 | $20.10 | $20.10 | $19.91 | 181,751 |
2021-02-03 | $20.25 | $20.25 | $20.15 | $20.20 | $20.01 | 381,022 |
2021-02-02 | $20.35 | $20.35 | $20.23 | $20.28 | $20.09 | 344,004 |
2021-02-01 | $20.50 | $20.53 | $20.37 | $20.40 | $20.21 | 597,586 |
2021-01-29 | $20.38 | $20.62 | $20.38 | $20.54 | $20.34 | 259,800 |
2021-01-28 | $20.53 | $20.54 | $20.29 | $20.46 | $20.27 | 876,983 |
2021-01-27 | $20.48 | $20.64 | $20.37 | $20.59 | $20.39 | 380,180 |
2021-01-26 | $20.30 | $20.33 | $20.25 | $20.33 | $20.14 | 305,836 |
2021-01-25 | $20.31 | $20.38 | $20.24 | $20.27 | $20.08 | 127,976 |
2021-01-22 | $20.13 | $20.23 | $20.13 | $20.22 | $20.03 | 134,379 |
2021-01-21 | $20.13 | $20.19 | $20.11 | $20.17 | $19.98 | 120,794 |
2021-01-20 | $20.20 | $20.21 | $20.14 | $20.17 | $19.98 | 159,632 |
2021-01-19 | $20.39 | $20.39 | $20.20 | $20.21 | $20.02 | 1,869,583 |
2021-01-15 | $20.15 | $20.33 | $20.15 | $20.29 | $20.10 | 416,518 |
2021-01-14 | $20.24 | $20.24 | $20.12 | $20.12 | $19.93 | 351,418 |
2021-01-13 | $20.15 | $20.23 | $20.14 | $20.23 | $20.03 | 201,854 |
2021-01-12 | $20.22 | $20.22 | $20.08 | $20.12 | $19.93 | 353,740 |
2021-01-11 | $20.18 | $20.21 | $20.12 | $20.20 | $20.01 | 213,577 |
2021-01-08 | $20.20 | $20.24 | $20.13 | $20.13 | $19.94 | 800,679 |
2021-01-07 | $20.30 | $20.34 | $20.21 | $20.21 | $20.02 | 1,251,581 |
2021-01-06 | $20.64 | $20.64 | $20.30 | $20.45 | $20.26 | 363,714 |
2021-01-05 | $20.74 | $20.74 | $20.54 | $20.62 | $20.42 | 621,656 |
2021-01-04 | $20.56 | $20.76 | $20.52 | $20.71 | $20.51 | 659,562 |
2020-12-31 | $20.54 | $20.60 | $20.52 | $20.58 | $20.38 | 355,858 |
2020-12-30 | $20.61 | $20.61 | $20.54 | $20.54 | $20.34 | 211,394 |
2020-12-29 | $20.42 | $20.60 | $20.42 | $20.60 | $20.40 | 393,154 |
2020-12-28 | $20.58 | $20.60 | $20.46 | $20.55 | $20.35 | 697,481 |
2020-12-24 | $20.56 | $20.61 | $20.55 | $20.60 | $20.40 | 163,137 |
2020-12-23 | $20.62 | $20.62 | $20.53 | $20.57 | $20.37 | 244,159 |
2020-12-22 | $20.70 | $20.70 | $20.61 | $20.64 | $20.44 | 271,315 |
2020-12-21 | $20.66 | $20.75 | $20.57 | $20.58 | $20.38 | 369,449 |
2020-12-18 | $20.61 | $20.67 | $20.55 | $20.55 | $20.35 | 158,785 |
2020-12-17 | $20.71 | $20.71 | $20.53 | $20.55 | $20.35 | 206,609 |
2020-12-16 | $20.51 | $20.65 | $20.51 | $20.61 | $20.41 | 132,126 |
2020-12-15 | $20.67 | $20.72 | $20.64 | $20.68 | $20.48 | 163,883 |
2020-12-14 | $20.60 | $20.77 | $20.60 | $20.73 | $20.53 | 241,430 |
2020-12-11 | $20.80 | $20.80 | $20.70 | $20.74 | $20.54 | 200,012 |
2020-12-10 | $20.65 | $20.69 | $20.59 | $20.67 | $20.47 | 156,336 |
2020-12-09 | $20.50 | $20.65 | $20.50 | $20.63 | $20.43 | 681,200 |
2020-12-08 | $20.60 | $20.70 | $20.58 | $20.58 | $20.38 | 295,627 |
2020-12-07 | $20.55 | $20.66 | $20.55 | $20.59 | $20.39 | 1,064,425 |
2020-12-04 | $20.53 | $20.60 | $20.52 | $20.54 | $20.34 | 274,913 |
2020-12-03 | $20.51 | $20.72 | $20.51 | $20.71 | $20.51 | 717,685 |
2020-12-02 | $20.71 | $20.71 | $20.56 | $20.58 | $20.38 | 180,143 |
2020-12-01 | $20.65 | $20.72 | $20.52 | $20.63 | $20.43 | 380,772 |
2020-11-30 | $20.79 | $20.87 | $20.75 | $20.75 | $20.55 | 866,251 |
2020-11-27 | $20.69 | $20.82 | $20.69 | $20.78 | $20.58 | 111,515 |
2020-11-25 | $20.65 | $20.80 | $20.65 | $20.75 | $20.55 | 266,541 |
2020-11-24 | $20.88 | $20.88 | $20.72 | $20.74 | $20.54 | 215,038 |
2020-11-23 | $20.85 | $21.05 | $20.71 | $21.05 | $20.85 | 2,374,451 |
2020-11-20 | $20.99 | $20.99 | $20.88 | $20.97 | $20.76 | 170,165 |
2020-11-19 | $20.95 | $21.00 | $20.87 | $20.87 | $20.67 | 87,958 |
2020-11-18 | $20.80 | $20.91 | $20.77 | $20.90 | $20.70 | 276,006 |
2020-11-17 | $20.64 | $20.86 | $20.64 | $20.81 | $20.61 | 209,307 |
2020-11-16 | $20.70 | $20.80 | $20.70 | $20.74 | $20.54 | 1,072,478 |
2020-11-13 | $20.83 | $20.89 | $20.80 | $20.80 | $20.60 | 162,429 |
2020-11-12 | $20.73 | $20.97 | $20.73 | $20.90 | $20.70 | 306,330 |
2020-11-11 | $20.54 | $20.71 | $20.54 | $20.66 | $20.46 | 659,330 |
2020-11-10 | $20.62 | $20.83 | $20.62 | $20.72 | $20.52 | 515,862 |
2020-11-09 | $20.22 | $20.93 | $20.18 | $20.87 | $20.67 | 1,850,913 |
2020-11-06 | $21.09 | $21.13 | $20.91 | $21.01 | $20.81 | 438,267 |
2020-11-05 | $21.13 | $21.17 | $21.11 | $21.15 | $20.94 | 500,838 |
2020-11-04 | $21.34 | $21.35 | $21.10 | $21.25 | $21.04 | 879,204 |
2020-11-03 | $21.31 | $21.31 | $21.11 | $21.20 | $20.99 | 1,005,469 |
2020-11-02 | $21.58 | $21.58 | $21.31 | $21.33 | $21.12 | 1,550,660 |
2020-10-30 | $21.50 | $21.57 | $21.41 | $21.50 | $21.29 | 244,593 |
2020-10-29 | $21.69 | $21.70 | $21.38 | $21.43 | $21.22 | 193,827 |
2020-10-28 | $21.54 | $21.74 | $21.54 | $21.70 | $21.49 | 1,020,696 |
2020-10-27 | $21.47 | $21.47 | $21.33 | $21.37 | $21.16 | 410,241 |
2020-10-26 | $21.31 | $21.43 | $21.25 | $21.40 | $21.19 | 919,596 |
2020-10-23 | $21.05 | $21.19 | $21.05 | $21.15 | $20.94 | 153,736 |
2020-10-22 | $21.20 | $21.29 | $21.12 | $21.13 | $20.92 | 175,239 |
2020-10-21 | $21.33 | $21.33 | $21.22 | $21.27 | $21.06 | 298,464 |
2020-10-20 | $21.42 | $21.42 | $21.23 | $21.36 | $21.15 | 179,607 |
2020-10-19 | $21.34 | $21.41 | $21.26 | $21.37 | $21.16 | 881,649 |
2020-10-16 | $21.44 | $21.44 | $21.26 | $21.32 | $21.11 | 290,004 |
2020-10-15 | $21.51 | $21.51 | $21.32 | $21.32 | $21.11 | 148,150 |
2020-10-14 | $21.28 | $21.42 | $21.28 | $21.42 | $21.21 | 177,955 |
2020-10-13 | $21.20 | $21.37 | $21.20 | $21.32 | $21.11 | 291,978 |
2020-10-12 | $21.21 | $21.27 | $21.15 | $21.15 | $20.94 | 732,190 |
2020-10-09 | $21.27 | $21.34 | $21.25 | $21.26 | $21.05 | 182,395 |
2020-10-08 | $21.33 | $21.41 | $21.05 | $21.35 | $21.14 | 218,421 |
2020-10-07 | $21.50 | $21.50 | $21.31 | $21.41 | $21.20 | 489,094 |
2020-10-06 | $21.39 | $21.59 | $21.39 | $21.57 | $21.36 | 368,576 |
2020-10-05 | $21.50 | $21.60 | $21.39 | $21.39 | $21.18 | 654,071 |
2020-10-02 | $21.89 | $21.89 | $21.65 | $21.66 | $21.45 | 565,710 |
2020-10-01 | $21.52 | $21.71 | $21.51 | $21.69 | $21.47 | 580,320 |
2020-09-30 | $21.77 | $21.77 | $21.56 | $21.60 | $21.39 | 274,621 |
2020-09-29 | $21.74 | $21.82 | $21.73 | $21.74 | $21.53 | 184,527 |
2020-09-28 | $21.68 | $21.79 | $21.65 | $21.78 | $21.57 | 598,702 |
2020-09-25 | $22.00 | $22.00 | $21.79 | $21.83 | $21.62 | 151,894 |
2020-09-24 | $22.05 | $22.05 | $21.82 | $21.87 | $21.66 | 467,162 |
2020-09-23 | $21.80 | $21.95 | $21.73 | $21.91 | $21.69 | 355,974 |
2020-09-22 | $21.85 | $21.85 | $21.72 | $21.72 | $21.50 | 177,135 |
2020-09-21 | $21.91 | $21.99 | $21.77 | $21.77 | $21.55 | 789,712 |
2020-09-18 | $21.80 | $21.81 | $21.66 | $21.72 | $21.50 | 351,180 |
2020-09-17 | $21.90 | $21.90 | $21.70 | $21.73 | $21.51 | 258,661 |
2020-09-16 | $21.54 | $21.68 | $21.54 | $21.62 | $21.40 | 121,721 |
2020-09-15 | $21.70 | $21.70 | $21.59 | $21.63 | $21.41 | 99,166 |
2020-09-14 | $21.80 | $21.80 | $21.63 | $21.68 | $21.46 | 136,492 |
2020-09-11 | $21.77 | $21.84 | $21.67 | $21.79 | $21.57 | 809,473 |
2020-09-10 | $21.50 | $21.75 | $21.50 | $21.70 | $21.48 | 173,605 |
2020-09-09 | $21.66 | $21.87 | $21.57 | $21.60 | $21.38 | 385,580 |
2020-09-08 | $21.99 | $22.03 | $21.59 | $21.75 | $21.53 | 488,801 |
2020-09-04 | $21.90 | $22.09 | $21.65 | $21.92 | $21.70 | 1,500,662 |
2020-09-03 | $21.85 | $22.01 | $21.69 | $21.94 | $21.72 | 874,285 |
2020-09-02 | $21.65 | $21.68 | $21.56 | $21.58 | $21.36 | 1,259,785 |
2020-09-01 | $21.50 | $21.66 | $21.49 | $21.64 | $21.42 | 195,314 |
2020-08-31 | $21.55 | $21.59 | $21.50 | $21.52 | $21.30 | 98,629 |
2020-08-28 | $21.51 | $21.56 | $21.46 | $21.50 | $21.28 | 166,513 |
2020-08-27 | $21.61 | $21.63 | $21.45 | $21.48 | $21.26 | 229,652 |
2020-08-26 | $21.54 | $21.62 | $21.47 | $21.58 | $21.36 | 360,578 |
2020-08-25 | $21.60 | $21.64 | $21.55 | $21.58 | $21.36 | 124,874 |
2020-08-24 | $21.75 | $21.77 | $21.67 | $21.69 | $21.47 | 148,332 |
2020-08-21 | $21.76 | $21.80 | $21.70 | $21.76 | $21.54 | 283,199 |
2020-08-20 | $21.75 | $21.79 | $21.72 | $21.76 | $21.54 | 209,313 |
2020-08-19 | $21.70 | $21.75 | $21.63 | $21.70 | $21.48 | 161,488 |
2020-08-18 | $21.66 | $21.73 | $21.63 | $21.70 | $21.48 | 172,294 |
2020-08-17 | $21.70 | $21.72 | $21.64 | $21.69 | $21.47 | 358,882 |
2020-08-14 | $21.63 | $21.69 | $21.62 | $21.68 | $21.46 | 162,726 |
2020-08-13 | $21.63 | $21.70 | $21.61 | $21.63 | $21.41 | 102,298 |
2020-08-12 | $21.75 | $21.75 | $21.60 | $21.69 | $21.47 | 299,600 |
2020-08-11 | $21.61 | $21.86 | $21.61 | $21.83 | $21.61 | 306,817 |
2020-08-10 | $21.89 | $21.91 | $21.82 | $21.82 | $21.60 | 195,419 |
2020-08-07 | $22.00 | $22.00 | $21.91 | $21.93 | $21.71 | 144,494 |
2020-08-06 | $21.95 | $22.05 | $21.95 | $21.99 | $21.77 | 133,304 |
2020-08-05 | $22.00 | $22.04 | $21.95 | $21.95 | $21.73 | 203,146 |
2020-08-04 | $22.20 | $22.20 | $22.01 | $22.05 | $21.82 | 806,194 |
2020-08-03 | $22.10 | $22.11 | $22.00 | $22.06 | $21.84 | 203,013 |
2020-07-31 | $22.12 | $22.21 | $22.05 | $22.09 | $21.87 | 186,501 |
2020-07-30 | $22.15 | $22.21 | $22.10 | $22.13 | $21.91 | 240,840 |
2020-07-29 | $22.13 | $22.13 | $21.95 | $22.03 | $21.80 | 424,822 |
2020-07-28 | $22.20 | $22.20 | $21.97 | $22.02 | $21.80 | 355,109 |
2020-07-27 | $22.15 | $22.16 | $21.95 | $21.98 | $21.76 | 161,560 |
2020-07-24 | $22.11 | $22.21 | $22.07 | $22.09 | $21.87 | 264,919 |
2020-07-23 | $22.09 | $22.11 | $22.00 | $22.08 | $21.86 | 105,295 |
2020-07-22 | $22.10 | $22.10 | $21.98 | $21.99 | $21.77 | 262,524 |
2020-07-21 | $21.99 | $22.05 | $21.92 | $22.03 | $21.81 | 196,745 |
2020-07-20 | $22.10 | $22.11 | $21.91 | $21.99 | $21.77 | 448,976 |
2020-07-17 | $22.19 | $22.19 | $22.01 | $22.03 | $21.81 | 692,884 |
2020-07-16 | $22.21 | $22.21 | $22.06 | $22.06 | $21.84 | 297,119 |
2020-07-15 | $22.10 | $22.15 | $22.00 | $22.05 | $21.83 | 193,756 |
2020-07-14 | $22.36 | $22.36 | $22.12 | $22.12 | $21.90 | 171,717 |
2020-07-13 | $22.05 | $22.23 | $21.96 | $22.20 | $21.98 | 195,084 |
2020-07-10 | $22.28 | $22.28 | $22.07 | $22.07 | $21.85 | 187,999 |
2020-07-09 | $22.17 | $22.26 | $22.08 | $22.18 | $21.96 | 405,533 |
2020-07-08 | $22.14 | $22.18 | $22.02 | $22.11 | $21.89 | 284,893 |
2020-07-07 | $22.17 | $22.17 | $21.96 | $22.14 | $21.92 | 158,685 |
2020-07-06 | $22.05 | $22.05 | $21.91 | $22.03 | $21.81 | 286,666 |
2020-07-02 | $22.09 | $22.13 | $21.95 | $22.11 | $21.89 | 182,437 |
2020-07-01 | $22.24 | $22.30 | $22.08 | $22.15 | $21.92 | 294,827 |
2020-06-30 | $22.49 | $22.49 | $22.20 | $22.25 | $22.03 | 307,949 |
2020-06-29 | $22.54 | $22.54 | $22.40 | $22.43 | $22.21 | 387,554 |
2020-06-26 | $22.38 | $22.63 | $22.30 | $22.46 | $22.23 | 245,793 |
2020-06-25 | $22.46 | $22.46 | $22.25 | $22.28 | $22.06 | 154,536 |
2020-06-24 | $22.29 | $22.45 | $22.18 | $22.40 | $22.16 | 593,980 |
2020-06-23 | $22.18 | $22.19 | $22.04 | $22.16 | $21.92 | 272,376 |
2020-06-22 | $22.36 | $22.47 | $22.15 | $22.20 | $21.96 | 291,469 |
2020-06-19 | $21.95 | $22.33 | $21.95 | $22.25 | $22.01 | 249,049 |
2020-06-18 | $22.47 | $22.47 | $22.15 | $22.20 | $21.96 | 247,081 |
2020-06-17 | $22.31 | $22.33 | $22.12 | $22.15 | $21.91 | 299,169 |
2020-06-16 | $22.00 | $22.28 | $21.93 | $22.16 | $21.92 | 319,683 |
2020-06-15 | $22.75 | $22.75 | $22.17 | $22.27 | $22.03 | 205,746 |
2020-06-12 | $22.44 | $22.60 | $22.21 | $22.42 | $22.18 | 851,087 |
2020-06-11 | $22.40 | $22.56 | $22.18 | $22.55 | $22.31 | 866,111 |
2020-06-10 | $21.89 | $22.00 | $21.81 | $21.99 | $21.75 | 745,987 |
2020-06-09 | $21.70 | $21.89 | $21.70 | $21.89 | $21.66 | 382,742 |
2020-06-08 | $21.68 | $21.74 | $21.63 | $21.67 | $21.43 | 157,978 |
2020-06-05 | $21.57 | $21.82 | $21.56 | $21.76 | $21.53 | 249,043 |
2020-06-04 | $22.01 | $22.03 | $21.90 | $22.00 | $21.76 | 185,527 |
2020-06-03 | $22.05 | $22.13 | $21.61 | $22.00 | $21.76 | 172,214 |
2020-06-02 | $22.30 | $22.33 | $22.15 | $22.22 | $21.98 | 420,894 |
2020-06-01 | $22.35 | $22.35 | $22.22 | $22.25 | $22.01 | 140,570 |
2020-05-29 | $22.16 | $22.39 | $22.16 | $22.35 | $22.11 | 299,072 |
2020-05-28 | $21.96 | $22.24 | $21.96 | $22.19 | $21.95 | 136,874 |
2020-05-27 | $22.23 | $22.43 | $22.17 | $22.21 | $21.97 | 515,444 |
2020-05-26 | $22.25 | $22.34 | $22.22 | $22.30 | $22.06 | 384,068 |
2020-05-22 | $22.51 | $22.53 | $22.45 | $22.49 | $22.25 | 72,902 |
2020-05-21 | $22.35 | $22.48 | $22.35 | $22.47 | $22.23 | 106,381 |
2020-05-20 | $22.50 | $22.50 | $22.30 | $22.37 | $22.13 | 67,395 |
2020-05-19 | $22.09 | $22.54 | $22.08 | $22.52 | $22.28 | 180,594 |
2020-05-18 | $22.65 | $22.67 | $22.25 | $22.27 | $22.03 | 290,602 |
2020-05-15 | $23.05 | $23.06 | $22.80 | $22.80 | $22.56 | 1,064,694 |
2020-05-14 | $23.30 | $23.50 | $22.81 | $22.92 | $22.67 | 485,908 |
2020-05-13 | $22.85 | $23.10 | $22.67 | $22.95 | $22.70 | 466,238 |
2020-05-12 | $22.35 | $22.71 | $22.32 | $22.60 | $22.35 | 325,722 |
2020-05-11 | $22.70 | $22.71 | $22.35 | $22.37 | $22.13 | 195,796 |
2020-05-08 | $22.77 | $22.77 | $22.52 | $22.60 | $22.36 | 194,879 |
2020-05-07 | $22.71 | $22.92 | $22.64 | $22.81 | $22.57 | 305,911 |
2020-05-06 | $22.64 | $22.84 | $22.64 | $22.75 | $22.51 | 108,223 |
2020-05-05 | $23.08 | $23.08 | $22.60 | $22.70 | $22.46 | 309,509 |
2020-05-04 | $23.18 | $23.18 | $22.85 | $22.87 | $22.63 | 180,052 |
2020-05-01 | $23.00 | $23.09 | $22.83 | $22.90 | $22.66 | 281,031 |
2020-04-30 | $22.60 | $22.79 | $22.48 | $22.76 | $22.52 | 208,969 |
2020-04-29 | $22.96 | $22.96 | $22.43 | $22.60 | $22.36 | 247,531 |
2020-04-28 | $22.74 | $22.99 | $22.64 | $22.91 | $22.66 | 188,331 |
2020-04-27 | $23.02 | $23.08 | $22.85 | $22.86 | $22.62 | 215,640 |
2020-04-24 | $23.30 | $23.42 | $23.04 | $23.18 | $22.93 | 232,037 |
2020-04-23 | $22.90 | $23.37 | $22.90 | $23.19 | $22.94 | 356,085 |
2020-04-22 | $23.45 | $23.48 | $23.15 | $23.31 | $23.06 | 146,715 |
2020-04-21 | $23.49 | $23.69 | $23.24 | $23.52 | $23.27 | 163,909 |
2020-04-20 | $23.40 | $23.40 | $22.92 | $22.92 | $22.67 | 644,478 |
2020-04-17 | $23.05 | $23.19 | $22.88 | $22.99 | $22.74 | 137,770 |
2020-04-16 | $23.20 | $23.31 | $23.10 | $23.28 | $23.03 | 236,658 |
2020-04-15 | $23.25 | $23.30 | $22.90 | $23.08 | $22.83 | 99,501 |
2020-04-14 | $22.80 | $22.96 | $22.60 | $22.60 | $22.36 | 180,020 |
2020-04-13 | $23.12 | $23.15 | $23.00 | $23.06 | $22.81 | 146,325 |
2020-04-09 | $22.65 | $23.13 | $22.17 | $22.88 | $22.64 | 139,660 |
2020-04-08 | $23.30 | $23.36 | $22.88 | $23.04 | $22.79 | 131,332 |
2020-04-07 | $22.84 | $23.29 | $22.40 | $23.10 | $22.85 | 374,943 |
2020-04-06 | $23.97 | $23.97 | $23.17 | $23.21 | $22.96 | 267,790 |
2020-04-03 | $25.04 | $25.04 | $24.05 | $24.15 | $23.89 | 267,475 |
2020-04-02 | $24.98 | $25.20 | $24.63 | $24.99 | $24.72 | 459,932 |
2020-04-01 | $24.90 | $24.90 | $24.20 | $24.62 | $24.36 | 313,411 |
2020-03-31 | $23.86 | $23.86 | $23.41 | $23.86 | $23.60 | 176,133 |
2020-03-30 | $24.08 | $24.08 | $23.50 | $23.63 | $23.38 | 161,558 |
2020-03-27 | $23.59 | $24.01 | $23.51 | $24.01 | $23.75 | 99,754 |
2020-03-26 | $24.11 | $24.11 | $23.28 | $23.43 | $23.18 | 320,692 |
2020-03-25 | $23.80 | $24.30 | $23.51 | $24.18 | $23.87 | 392,432 |
2020-03-24 | $24.50 | $24.59 | $23.83 | $24.11 | $23.80 | 500,994 |
2020-03-23 | $25.00 | $25.68 | $24.79 | $25.02 | $24.70 | 783,357 |
2020-03-20 | $24.00 | $24.85 | $23.82 | $24.80 | $24.48 | 685,076 |
2020-03-19 | $24.30 | $25.15 | $24.01 | $24.34 | $24.03 | 405,474 |
2020-03-18 | $24.51 | $25.29 | $24.00 | $24.46 | $24.15 | 713,338 |
2020-03-17 | $24.78 | $25.15 | $24.00 | $24.23 | $23.92 | 332,626 |
2020-03-16 | $26.81 | $27.23 | $24.00 | $24.79 | $24.47 | 965,100 |
2020-03-13 | $23.66 | $24.44 | $23.25 | $23.46 | $23.16 | 1,245,456 |
2020-03-12 | $25.00 | $25.00 | $24.01 | $24.50 | $24.19 | 658,430 |
2020-03-11 | $23.53 | $23.60 | $22.92 | $23.48 | $23.18 | 355,570 |
2020-03-10 | $22.61 | $23.61 | $22.51 | $22.99 | $22.70 | 569,012 |
2020-03-09 | $23.00 | $23.49 | $22.60 | $23.38 | $23.08 | 342,564 |
2020-03-06 | $22.50 | $22.51 | $22.00 | $22.06 | $21.78 | 303,569 |
2020-03-05 | $21.70 | $21.70 | $21.32 | $21.61 | $21.33 | 235,401 |
2020-03-04 | $21.07 | $21.37 | $20.99 | $21.02 | $20.75 | 55,180 |
2020-03-03 | $21.16 | $21.59 | $20.76 | $21.48 | $21.21 | 480,451 |
2020-03-02 | $21.35 | $21.39 | $20.75 | $20.87 | $20.60 | 243,540 |
2020-02-28 | $21.31 | $21.82 | $21.30 | $21.46 | $21.19 | 811,927 |
2020-02-27 | $20.89 | $20.95 | $20.51 | $20.95 | $20.68 | 153,953 |
2020-02-26 | $20.49 | $20.49 | $20.10 | $20.39 | $20.13 | 113,854 |
2020-02-25 | $20.21 | $20.45 | $20.08 | $20.41 | $20.15 | 379,900 |
2020-02-24 | $20.20 | $20.25 | $19.95 | $20.08 | $19.82 | 134,173 |
2020-02-21 | $19.65 | $19.75 | $19.61 | $19.72 | $19.47 | 49,607 |
2020-02-20 | $19.55 | $19.63 | $19.48 | $19.58 | $19.33 | 21,466 |
2020-02-19 | $19.57 | $19.57 | $19.47 | $19.49 | $19.24 | 21,011 |
2020-02-18 | $19.53 | $19.56 | $19.49 | $19.53 | $19.28 | 28,993 |
2020-02-14 | $19.44 | $19.51 | $19.44 | $19.48 | $19.23 | 24,992 |
2020-02-13 | $19.54 | $19.54 | $19.44 | $19.47 | $19.22 | 35,573 |
2020-02-12 | $19.53 | $19.53 | $19.43 | $19.44 | $19.19 | 34,584 |
2020-02-11 | $19.56 | $19.57 | $19.47 | $19.51 | $19.26 | 37,550 |
2020-02-10 | $19.71 | $19.71 | $19.52 | $19.56 | $19.31 | 33,304 |
2020-02-07 | $19.49 | $19.57 | $19.49 | $19.56 | $19.31 | 23,300 |
2020-02-06 | $19.42 | $19.48 | $19.42 | $19.47 | $19.22 | 14,215 |
2020-02-05 | $19.54 | $19.54 | $19.45 | $19.47 | $19.22 | 12,538 |
2020-02-04 | $19.72 | $19.72 | $19.51 | $19.60 | $19.35 | 20,718 |
2020-02-03 | $19.88 | $19.88 | $19.66 | $19.78 | $19.53 | 44,901 |
2020-01-31 | $19.73 | $19.90 | $19.72 | $19.87 | $19.62 | 38,300 |
2020-01-30 | $19.74 | $19.78 | $19.66 | $19.67 | $19.42 | 39,801 |
2020-01-29 | $19.69 | $19.69 | $19.55 | $19.66 | $19.41 | 38,822 |
2020-01-28 | $19.65 | $19.67 | $19.53 | $19.61 | $19.36 | 25,507 |
2020-01-27 | $19.75 | $19.75 | $19.64 | $19.69 | $19.44 | 45,956 |
2020-01-24 | $19.47 | $19.60 | $19.39 | $19.49 | $19.24 | 41,368 |
2020-01-23 | $19.37 | $19.43 | $19.35 | $19.39 | $19.14 | 37,638 |
2020-01-22 | $19.39 | $19.39 | $19.32 | $19.34 | $19.09 | 19,572 |
2020-01-21 | $19.40 | $19.40 | $19.29 | $19.31 | $19.06 | 135,737 |
2020-01-17 | $19.39 | $19.39 | $19.22 | $19.26 | $19.02 | 191,264 |
2020-01-16 | $19.33 | $19.33 | $19.27 | $19.31 | $19.06 | 55,681 |
2020-01-15 | $19.31 | $19.37 | $19.30 | $19.37 | $19.12 | 26,753 |
2020-01-14 | $19.28 | $19.34 | $19.28 | $19.34 | $19.09 | 10,800 |
2020-01-13 | $19.33 | $19.41 | $19.28 | $19.31 | $19.06 | 22,035 |
2020-01-10 | $19.30 | $19.36 | $19.30 | $19.36 | $19.11 | 22,654 |
2020-01-09 | $19.30 | $19.33 | $19.27 | $19.30 | $19.05 | 16,078 |
2020-01-08 | $19.61 | $19.61 | $19.30 | $19.33 | $19.08 | 16,732 |
2020-01-07 | $19.45 | $19.45 | $19.41 | $19.43 | $19.18 | 17,600 |
2020-01-06 | $19.61 | $19.61 | $19.40 | $19.41 | $19.16 | 29,794 |
2020-01-03 | $19.52 | $19.52 | $19.37 | $19.46 | $19.21 | 27,100 |
2020-01-02 | $19.35 | $19.35 | $19.30 | $19.32 | $19.07 | 9,900 |
2019-12-31 | $19.35 | $19.35 | $19.29 | $19.31 | $19.06 | 48,700 |
2019-12-30 | $19.27 | $19.36 | $19.27 | $19.36 | $19.11 | 23,324 |
2019-12-27 | $19.34 | $19.36 | $19.30 | $19.34 | $19.09 | 68,400 |
2019-12-26 | $19.32 | $19.34 | $19.27 | $19.27 | $19.03 | 7,300 |
2019-12-24 | $19.36 | $19.41 | $19.36 | $19.37 | $19.03 | 9,785 |
2019-12-23 | $19.35 | $19.40 | $19.35 | $19.36 | $19.02 | 17,503 |
2019-12-20 | $19.35 | $19.41 | $19.35 | $19.41 | $19.07 | 27,600 |
2019-12-19 | $19.31 | $19.45 | $19.31 | $19.44 | $19.10 | 18,160 |
2019-12-18 | $19.40 | $19.44 | $19.38 | $19.38 | $19.04 | 31,111 |
2019-12-17 | $19.49 | $19.49 | $19.44 | $19.46 | $19.12 | 10,509 |
2019-12-16 | $19.50 | $19.50 | $19.41 | $19.46 | $19.12 | 28,854 |
2019-12-13 | $19.38 | $19.61 | $19.38 | $19.56 | $19.22 | 28,955 |
2019-12-12 | $19.66 | $19.67 | $19.47 | $19.52 | $19.18 | 39,700 |
2019-12-11 | $19.71 | $19.73 | $19.66 | $19.73 | $19.39 | 164,358 |
2019-12-10 | $19.60 | $19.72 | $19.60 | $19.70 | $19.35 | 13,498 |
2019-12-09 | $19.81 | $19.81 | $19.63 | $19.68 | $19.34 | 9,959 |
2019-12-06 | $19.76 | $19.76 | $19.61 | $19.64 | $19.30 | 24,000 |
2019-12-05 | $19.79 | $19.80 | $19.72 | $19.78 | $19.44 | 18,904 |
2019-12-04 | $19.97 | $19.98 | $19.76 | $19.80 | $19.45 | 8,809 |
2019-12-03 | $19.91 | $20.01 | $19.86 | $19.97 | $19.63 | 20,500 |
2019-12-02 | $20.00 | $20.00 | $19.63 | $19.72 | $19.38 | 79,347 |
2019-11-29 | $19.75 | $19.75 | $19.70 | $19.71 | $19.37 | 11,499 |
2019-11-27 | $19.71 | $19.86 | $19.71 | $19.71 | $19.37 | 26,595 |
2019-11-26 | $19.76 | $19.81 | $19.74 | $19.74 | $19.40 | 27,712 |
2019-11-25 | $19.89 | $19.89 | $19.73 | $19.78 | $19.44 | 54,162 |
2019-11-22 | $19.84 | $19.85 | $19.83 | $19.84 | $19.49 | 7,100 |
2019-11-21 | $19.91 | $19.92 | $19.82 | $19.86 | $19.52 | 11,198 |
2019-11-20 | $19.97 | $19.97 | $19.82 | $19.90 | $19.55 | 8,055 |
2019-11-19 | $19.78 | $19.78 | $19.74 | $19.77 | $19.42 | 8,745 |
2019-11-18 | $19.94 | $19.94 | $19.76 | $19.79 | $19.44 | 3,834 |
2019-11-15 | $19.89 | $19.89 | $19.75 | $19.76 | $19.42 | 12,484 |
2019-11-14 | $19.83 | $19.86 | $19.77 | $19.83 | $19.49 | 48,525 |
2019-11-13 | $19.75 | $19.77 | $19.68 | $19.76 | $19.42 | 4,800 |
2019-11-12 | $19.65 | $19.71 | $19.65 | $19.66 | $19.32 | 86,223 |
2019-11-11 | $19.89 | $19.89 | $19.62 | $19.68 | $19.34 | 7,766 |
2019-11-08 | $19.79 | $19.79 | $19.69 | $19.71 | $19.37 | 17,400 |
2019-11-07 | $19.84 | $19.85 | $19.65 | $19.70 | $19.36 | 22,333 |
2019-11-06 | $19.88 | $19.90 | $19.85 | $19.90 | $19.55 | 15,300 |
2019-11-05 | $19.88 | $19.90 | $19.81 | $19.84 | $19.50 | 23,081 |
2019-11-04 | $20.00 | $20.00 | $19.90 | $19.90 | $19.55 | 54,200 |
2019-11-01 | $20.08 | $20.08 | $19.97 | $20.03 | $19.68 | 10,089 |
2019-10-31 | $19.95 | $20.15 | $19.95 | $20.14 | $19.79 | 13,759 |
2019-10-30 | $19.96 | $20.01 | $19.94 | $20.01 | $19.66 | 7,600 |
2019-10-29 | $19.93 | $19.95 | $19.88 | $19.95 | $19.60 | 20,396 |
2019-10-28 | $19.99 | $19.99 | $19.88 | $19.92 | $19.57 | 21,883 |
2019-10-25 | $20.01 | $20.13 | $19.97 | $19.99 | $19.64 | 49,540 |
2019-10-24 | $20.01 | $20.15 | $20.01 | $20.05 | $19.70 | 28,370 |
2019-10-23 | $20.03 | $20.18 | $20.03 | $20.09 | $19.74 | 35,114 |
2019-10-22 | $20.10 | $20.14 | $20.01 | $20.09 | $19.74 | 28,542 |
2019-10-21 | $20.36 | $20.36 | $20.11 | $20.11 | $19.76 | 38,648 |
2019-10-18 | $20.17 | $20.24 | $20.17 | $20.24 | $19.89 | 56,400 |
2019-10-17 | $20.32 | $20.32 | $20.09 | $20.17 | $19.82 | 7,114 |
2019-10-16 | $20.15 | $20.22 | $20.11 | $20.14 | $19.79 | 23,029 |
2019-10-15 | $20.24 | $20.25 | $20.15 | $20.16 | $19.81 | 28,699 |
2019-10-14 | $20.29 | $20.42 | $20.24 | $20.33 | $19.98 | 27,631 |
2019-10-11 | $20.52 | $20.52 | $20.23 | $20.36 | $20.01 | 23,915 |
2019-10-10 | $20.80 | $20.80 | $20.55 | $20.59 | $20.23 | 18,100 |
2019-10-09 | $20.83 | $20.90 | $20.73 | $20.77 | $20.41 | 112,900 |
2019-10-08 | $20.80 | $20.95 | $20.77 | $20.94 | $20.58 | 30,770 |
2019-10-07 | $20.86 | $20.86 | $20.62 | $20.65 | $20.29 | 18,419 |
2019-10-04 | $21.12 | $21.12 | $20.75 | $20.76 | $20.40 | 36,206 |
2019-10-03 | $21.13 | $21.14 | $20.94 | $20.96 | $20.60 | 33,732 |
2019-10-02 | $20.77 | $20.97 | $20.77 | $20.91 | $20.55 | 51,900 |
2019-10-01 | $20.34 | $20.64 | $20.34 | $20.61 | $20.25 | 7,238 |
2019-09-30 | $20.54 | $20.54 | $20.40 | $20.40 | $20.05 | 4,545 |
2019-09-27 | $20.51 | $20.54 | $20.35 | $20.51 | $20.15 | 18,894 |
2019-09-26 | $20.42 | $20.46 | $20.38 | $20.43 | $20.08 | 18,200 |
2019-09-25 | $20.55 | $20.65 | $20.40 | $20.43 | $20.00 | 24,592 |
2019-09-24 | $20.41 | $20.64 | $20.36 | $20.58 | $20.15 | 121,900 |
2019-09-23 | $20.24 | $20.49 | $20.24 | $20.44 | $20.01 | 19,023 |
2019-09-20 | $20.21 | $20.39 | $20.20 | $20.37 | $19.94 | 3,498 |
2019-09-19 | $20.25 | $20.27 | $20.23 | $20.27 | $19.84 | 2,400 |
2019-09-18 | $20.35 | $20.37 | $20.24 | $20.28 | $19.85 | 9,800 |
2019-09-17 | $20.26 | $20.31 | $20.25 | $20.27 | $19.84 | 7,400 |
2019-09-16 | $20.30 | $20.30 | $20.21 | $20.27 | $19.84 | 7,459 |
2019-09-13 | $20.10 | $20.23 | $20.10 | $20.15 | $19.73 | 10,935 |
2019-09-12 | $20.42 | $20.42 | $20.25 | $20.32 | $19.89 | 4,439 |
2019-09-11 | $20.50 | $20.50 | $20.35 | $20.37 | $19.94 | 57,052 |
2019-09-10 | $20.73 | $20.73 | $20.51 | $20.53 | $20.10 | 15,297 |
2019-09-09 | $20.63 | $20.67 | $20.54 | $20.62 | $20.19 | 14,500 |
2019-09-06 | $20.71 | $20.77 | $20.71 | $20.76 | $20.32 | 21,000 |
2019-09-05 | $20.99 | $20.99 | $20.64 | $20.73 | $20.30 | 23,687 |
2019-09-04 | $21.29 | $21.29 | $21.05 | $21.08 | $20.64 | 11,828 |
2019-09-03 | $21.27 | $21.31 | $21.19 | $21.26 | $20.81 | 14,798 |
2019-08-30 | $20.97 | $21.15 | $20.90 | $21.10 | $20.66 | 15,578 |
2019-08-29 | $21.23 | $21.23 | $21.00 | $21.06 | $20.62 | 14,599 |
2019-08-28 | $21.73 | $21.73 | $21.30 | $21.32 | $20.87 | 39,908 |
2019-08-27 | $21.42 | $21.50 | $21.10 | $21.42 | $20.97 | 24,246 |
2019-08-26 | $21.53 | $21.53 | $21.24 | $21.29 | $20.84 | 65,332 |
2019-08-23 | $21.00 | $21.49 | $20.74 | $21.40 | $20.95 | 72,227 |
2019-08-22 | $20.84 | $20.95 | $20.80 | $20.92 | $20.48 | 6,370 |
2019-08-21 | $20.74 | $20.93 | $20.74 | $20.89 | $20.45 | 38,240 |
2019-08-20 | $20.95 | $21.07 | $20.91 | $21.07 | $20.63 | 8,190 |
2019-08-19 | $20.90 | $20.95 | $20.81 | $20.87 | $20.43 | 37,012 |
2019-08-16 | $20.97 | $21.24 | $20.97 | $21.16 | $20.71 | 37,266 |
2019-08-15 | $21.65 | $21.67 | $21.27 | $21.44 | $20.99 | 84,203 |
2019-08-14 | $21.11 | $21.43 | $21.11 | $21.40 | $20.95 | 81,850 |
2019-08-13 | $21.38 | $21.38 | $20.80 | $20.85 | $20.41 | 4,337 |
2019-08-12 | $21.23 | $21.23 | $20.96 | $21.12 | $20.68 | 29,500 |
2019-08-09 | $20.87 | $21.00 | $20.78 | $20.85 | $20.41 | 13,460 |
2019-08-08 | $21.00 | $21.00 | $20.72 | $20.82 | $20.38 | 6,228 |
2019-08-07 | $21.58 | $21.58 | $21.07 | $21.11 | $20.67 | 16,403 |
2019-08-06 | $21.34 | $21.34 | $20.97 | $21.12 | $20.68 | 60,874 |
2019-08-05 | $20.69 | $21.35 | $20.69 | $21.25 | $20.80 | 55,693 |
2019-08-02 | $20.63 | $20.68 | $20.55 | $20.68 | $20.24 | 8,940 |
2019-08-01 | $20.00 | $20.67 | $20.00 | $20.67 | $20.24 | 39,304 |
2019-07-31 | $20.01 | $20.16 | $20.00 | $20.09 | $19.67 | 11,443 |
2019-07-30 | $20.02 | $20.02 | $20.00 | $20.02 | $19.60 | 1,158 |
2019-07-29 | $20.00 | $20.04 | $20.00 | $20.02 | $19.60 | 1,463 |
2019-07-26 | $20.03 | $20.03 | $20.01 | $20.02 | $19.59 | 6,768 |
2019-07-25 | $20.07 | $20.10 | $20.00 | $20.10 | $19.68 | 16,327 |
2019-07-24 | $20.07 | $20.10 | $20.07 | $20.08 | $19.66 | 5,066 |
2019-07-23 | $20.28 | $20.28 | $20.06 | $20.10 | $19.67 | 2,821 |
2019-07-22 | $20.05 | $20.21 | $20.05 | $20.21 | $19.78 | 21,706 |
2019-07-19 | $20.28 | $20.28 | $20.04 | $20.10 | $19.68 | 9,617 |
2019-07-18 | $20.34 | $20.34 | $20.10 | $20.21 | $19.79 | 9,850 |
2019-07-17 | $20.11 | $20.14 | $20.11 | $20.14 | $19.72 | 7,052 |
2019-07-16 | $20.05 | $20.08 | $20.04 | $20.08 | $19.66 | 11,895 |
2019-07-15 | $20.03 | $20.10 | $20.03 | $20.09 | $19.67 | 42,695 |
2019-07-12 | $20.05 | $20.13 | $20.00 | $20.00 | $19.58 | 4,422 |
2019-07-11 | $20.24 | $20.24 | $20.04 | $20.04 | $19.62 | 11,982 |
2019-07-10 | $20.09 | $20.24 | $20.09 | $20.24 | $19.81 | 7,786 |
2019-07-09 | $20.17 | $20.23 | $20.12 | $20.18 | $19.76 | 16,939 |
2019-07-08 | $20.32 | $20.32 | $20.15 | $20.19 | $19.76 | 2,520 |
2019-07-05 | $20.17 | $20.21 | $20.02 | $20.13 | $19.71 | 25,006 |
2019-07-03 | $20.20 | $20.31 | $20.18 | $20.29 | $19.86 | 11,095 |
2019-07-02 | $20.17 | $20.31 | $20.17 | $20.18 | $19.76 | 26,898 |
2019-07-01 | $20.40 | $20.40 | $20.29 | $20.31 | $19.88 | 11,784 |
2019-06-28 | $20.45 | $20.48 | $20.42 | $20.47 | $20.04 | 13,947 |
2019-06-27 | $20.39 | $20.47 | $20.39 | $20.47 | $20.03 | 1,606 |
2019-06-26 | $20.56 | $20.57 | $20.45 | $20.52 | $20.04 | 10,876 |
2019-06-25 | $20.57 | $20.60 | $20.45 | $20.60 | $20.12 | 12,044 |
2019-06-24 | $20.29 | $20.48 | $20.29 | $20.47 | $19.99 | 3,798 |
2019-06-21 | $20.17 | $20.38 | $20.17 | $20.32 | $19.85 | 42,782 |
2019-06-20 | $20.54 | $20.54 | $20.40 | $20.40 | $19.92 | 5,187 |
2019-06-19 | $20.42 | $20.47 | $20.38 | $20.47 | $19.99 | 7,616 |
2019-06-18 | $20.47 | $20.48 | $20.37 | $20.47 | $19.99 | 29,244 |
2019-06-17 | $20.39 | $20.48 | $20.39 | $20.47 | $20.00 | 4,616 |
2019-06-14 | $20.55 | $20.56 | $20.50 | $20.50 | $20.02 | 11,896 |
2019-06-13 | $20.53 | $20.53 | $20.47 | $20.51 | $20.03 | 10,839 |
2019-06-12 | $20.49 | $20.57 | $20.49 | $20.57 | $20.09 | 3,725 |
2019-06-11 | $20.17 | $20.49 | $20.17 | $20.44 | $19.96 | 28,221 |
2019-06-10 | $20.44 | $20.46 | $20.37 | $20.42 | $19.94 | 48,674 |
2019-06-07 | $20.41 | $20.67 | $20.41 | $20.59 | $20.11 | 51,834 |
2019-06-06 | $20.70 | $20.72 | $20.60 | $20.64 | $20.16 | 15,713 |
2019-06-05 | $20.80 | $20.86 | $20.74 | $20.74 | $20.26 | 8,275 |
2019-06-04 | $21.27 | $21.27 | $20.81 | $20.81 | $20.33 | 24,214 |
2019-06-03 | $21.26 | $21.33 | $21.07 | $21.28 | $20.78 | 12,729 |
2019-05-31 | $21.07 | $21.17 | $20.98 | $21.14 | $20.65 | 75,898 |
2019-05-30 | $20.65 | $20.86 | $20.65 | $20.79 | $20.31 | 22,632 |
2019-05-29 | $20.98 | $20.98 | $20.78 | $20.78 | $20.30 | 44,061 |
2019-05-28 | $20.47 | $20.63 | $20.40 | $20.63 | $20.15 | 5,586 |
2019-05-24 | $20.45 | $20.51 | $20.37 | $20.49 | $20.01 | 22,517 |
2019-05-23 | $20.74 | $20.80 | $20.43 | $20.66 | $20.18 | 21,917 |
2019-05-22 | $20.21 | $20.27 | $20.19 | $20.22 | $19.74 | 750,425 |
2019-05-21 | $20.26 | $20.26 | $20.12 | $20.15 | $19.68 | 17,525 |
2019-05-20 | $20.28 | $20.39 | $20.26 | $20.29 | $19.81 | 33,790 |
2019-05-17 | $20.28 | $20.28 | $20.18 | $20.26 | $19.79 | 11,300 |
2019-05-16 | $20.43 | $20.43 | $20.12 | $20.21 | $19.74 | 30,991 |
2019-05-15 | $20.48 | $20.48 | $20.27 | $20.27 | $19.80 | 16,811 |
2019-05-14 | $20.43 | $20.43 | $20.28 | $20.37 | $19.89 | 5,339 |
2019-05-13 | $20.53 | $20.60 | $20.46 | $20.51 | $20.03 | 16,699 |
2019-05-10 | $20.42 | $20.42 | $20.12 | $20.17 | $19.70 | 28,098 |
2019-05-09 | $20.48 | $20.53 | $20.25 | $20.28 | $19.81 | 35,954 |
2019-05-08 | $20.15 | $20.32 | $20.14 | $20.20 | $19.73 | 10,337 |
2019-05-07 | $19.83 | $20.32 | $19.83 | $20.27 | $19.80 | 20,068 |
2019-05-06 | $20.14 | $20.21 | $19.86 | $19.92 | $19.46 | 52,775 |
2019-05-03 | $19.83 | $19.91 | $19.77 | $19.83 | $19.36 | 32,028 |
2019-05-02 | $19.96 | $19.97 | $19.87 | $19.96 | $19.49 | 11,443 |
2019-05-01 | $19.94 | $19.95 | $19.82 | $19.92 | $19.45 | 13,258 |
2019-04-30 | $19.70 | $19.95 | $19.70 | $19.93 | $19.47 | 15,808 |
2019-04-29 | $20.06 | $20.06 | $19.77 | $19.84 | $19.38 | 15,331 |
2019-04-26 | $19.98 | $19.98 | $19.96 | $19.97 | $19.50 | 2,075 |
2019-04-25 | $20.18 | $20.18 | $19.91 | $19.91 | $19.44 | 5,961 |
2019-04-24 | $19.97 | $19.97 | $19.85 | $19.90 | $19.43 | 7,178 |
2019-04-23 | $19.78 | $19.83 | $19.75 | $19.79 | $19.33 | 3,102 |
2019-04-22 | $19.81 | $19.91 | $19.79 | $19.83 | $19.37 | 36,595 |
2019-04-18 | $19.94 | $19.94 | $19.83 | $19.87 | $19.41 | 10,115 |
2019-04-17 | $19.75 | $19.85 | $19.75 | $19.85 | $19.38 | 1,554 |
2019-04-16 | $19.92 | $19.92 | $19.85 | $19.88 | $19.42 | 3,867 |
2019-04-15 | $19.92 | $19.94 | $19.89 | $19.92 | $19.46 | 5,139 |
2019-04-12 | $19.95 | $19.95 | $19.82 | $19.87 | $19.41 | 21,771 |
2019-04-11 | $20.03 | $20.06 | $19.97 | $19.98 | $19.51 | 5,411 |
2019-04-10 | $20.12 | $20.14 | $20.03 | $20.05 | $19.59 | 8,520 |
2019-04-09 | $20.11 | $20.15 | $20.09 | $20.14 | $19.67 | 9,092 |
2019-04-08 | $20.00 | $20.07 | $20.00 | $20.04 | $19.57 | 5,811 |
2019-04-05 | $20.07 | $20.08 | $20.00 | $20.04 | $19.57 | 7,510 |
2019-04-04 | $20.05 | $20.14 | $20.01 | $20.06 | $19.60 | 3,167 |
2019-04-03 | $19.96 | $20.15 | $19.96 | $20.08 | $19.61 | 609,422 |
2019-04-02 | $19.96 | $20.20 | $19.96 | $19.98 | $19.51 | 60,477 |
2019-04-01 | $20.32 | $20.32 | $20.08 | $20.15 | $19.68 | 13,452 |
2019-03-29 | $20.50 | $20.50 | $20.32 | $20.39 | $19.91 | 31,383 |
2019-03-28 | $20.45 | $20.51 | $20.44 | $20.47 | $20.00 | 8,553 |
2019-03-27 | $20.58 | $20.75 | $20.58 | $20.65 | $20.08 | 18,042 |
2019-03-26 | $20.60 | $20.60 | $20.46 | $20.55 | $19.98 | 8,915 |
2019-03-25 | $20.65 | $20.69 | $20.53 | $20.64 | $20.07 | 94,133 |
2019-03-22 | $20.19 | $20.60 | $20.19 | $20.50 | $19.93 | 4,718 |
2019-03-21 | $20.36 | $20.36 | $20.11 | $20.19 | $19.63 | 1,320 |
2019-03-20 | $20.19 | $20.28 | $20.16 | $20.28 | $19.72 | 16,183 |
2019-03-19 | $20.26 | $20.26 | $20.03 | $20.18 | $19.63 | 3,187 |
2019-03-18 | $20.35 | $20.35 | $20.13 | $20.13 | $19.57 | 26,761 |
2019-03-15 | $20.21 | $20.22 | $20.18 | $20.21 | $19.65 | 37,228 |
2019-03-14 | $20.25 | $20.27 | $20.17 | $20.22 | $19.66 | 4,902 |
2019-03-13 | $20.17 | $20.26 | $20.15 | $20.26 | $19.70 | 8,581 |
2019-03-12 | $20.47 | $20.47 | $20.25 | $20.32 | $19.75 | 8,293 |
2019-03-11 | $20.50 | $20.50 | $20.37 | $20.37 | $19.80 | 5,912 |
2019-03-08 | $20.69 | $20.73 | $20.58 | $20.58 | $20.01 | 5,491 |
2019-03-07 | $20.44 | $20.60 | $20.44 | $20.49 | $19.92 | 7,367 |
2019-03-06 | $20.25 | $20.35 | $20.25 | $20.33 | $19.76 | 57,095 |
2019-03-05 | $20.21 | $20.23 | $20.14 | $20.17 | $19.62 | 8,162 |
2019-03-04 | $20.00 | $20.34 | $20.00 | $20.25 | $19.69 | 19,173 |
2019-03-01 | $20.15 | $20.23 | $20.00 | $20.03 | $19.48 | 53,867 |
2019-02-28 | $20.29 | $20.29 | $20.19 | $20.22 | $19.66 | 12,864 |
2019-02-27 | $20.37 | $20.38 | $20.29 | $20.29 | $19.73 | 13,218 |
2019-02-26 | $20.20 | $20.33 | $20.20 | $20.29 | $19.73 | 5,821 |
2019-02-25 | $20.23 | $20.27 | $20.13 | $20.20 | $19.64 | 20,804 |
2019-02-22 | $20.48 | $20.50 | $20.24 | $20.24 | $19.68 | 19,828 |
2019-02-21 | $20.33 | $20.37 | $20.33 | $20.36 | $19.80 | 5,670 |
2019-02-20 | $20.56 | $20.56 | $20.31 | $20.38 | $19.81 | 10,896 |
2019-02-19 | $20.54 | $20.54 | $20.38 | $20.42 | $19.85 | 2,694 |
2019-02-15 | $20.49 | $20.50 | $20.38 | $20.42 | $19.86 | 8,693 |
2019-02-14 | $20.65 | $20.65 | $20.49 | $20.52 | $19.96 | 7,888 |
2019-02-13 | $20.47 | $20.47 | $20.40 | $20.45 | $19.88 | 3,965 |
2019-02-12 | $20.60 | $20.60 | $20.42 | $20.50 | $19.93 | 7,226 |
2019-02-11 | $20.81 | $20.81 | $20.63 | $20.68 | $20.11 | 30,043 |
2019-02-08 | $21.02 | $21.02 | $20.72 | $20.72 | $20.15 | 19,249 |
2019-02-07 | $20.87 | $20.91 | $20.73 | $20.80 | $20.23 | 10,487 |
2019-02-06 | $20.72 | $20.72 | $20.58 | $20.63 | $20.06 | 10,288 |
2019-02-05 | $20.55 | $20.57 | $20.50 | $20.53 | $19.96 | 7,485 |
2019-02-04 | $20.80 | $20.80 | $20.56 | $20.62 | $20.05 | 48,968 |
2019-02-01 | $20.74 | $20.76 | $20.69 | $20.76 | $20.18 | 7,623 |
2019-01-31 | $20.81 | $20.92 | $20.80 | $20.83 | $20.26 | 6,114 |
2019-01-30 | $21.01 | $21.04 | $20.81 | $20.90 | $20.32 | 22,355 |
2019-01-29 | $21.02 | $21.17 | $21.02 | $21.13 | $20.55 | 16,603 |
2019-01-28 | $20.93 | $21.17 | $20.93 | $21.08 | $20.50 | 42,692 |
2019-01-25 | $21.09 | $21.09 | $20.87 | $20.94 | $20.36 | 3,436 |
2019-01-24 | $21.30 | $21.30 | $21.12 | $21.18 | $20.60 | 11,933 |
2019-01-23 | $21.11 | $21.40 | $21.10 | $21.22 | $20.63 | 8,173 |
2019-01-22 | $20.81 | $21.29 | $20.81 | $21.26 | $20.68 | 27,183 |
2019-01-18 | $21.08 | $21.11 | $20.77 | $21.02 | $20.44 | 23,519 |
2019-01-17 | $21.67 | $21.67 | $21.12 | $21.16 | $20.58 | 30,069 |
2019-01-16 | $21.10 | $21.29 | $21.10 | $21.27 | $20.68 | 21,228 |
2019-01-15 | $21.57 | $21.60 | $21.35 | $21.36 | $20.77 | 7,506 |
2019-01-14 | $21.85 | $21.85 | $21.65 | $21.65 | $21.05 | 4,898 |
2019-01-11 | $21.86 | $21.95 | $21.63 | $21.65 | $21.05 | 101,122 |
2019-01-10 | $22.02 | $22.02 | $21.62 | $21.69 | $21.09 | 12,801 |
2019-01-09 | $21.73 | $21.87 | $21.65 | $21.78 | $21.18 | 22,848 |
2019-01-08 | $21.88 | $22.16 | $21.75 | $21.75 | $21.15 | 15,278 |
2019-01-07 | $22.12 | $22.51 | $22.03 | $22.14 | $21.53 | 15,048 |
2019-01-04 | $23.03 | $23.28 | $22.36 | $22.51 | $21.89 | 66,675 |
2019-01-03 | $23.26 | $23.72 | $22.97 | $23.72 | $23.07 | 57,856 |
2019-01-02 | $23.40 | $23.40 | $22.69 | $22.86 | $22.23 | 67,080 |
2018-12-31 | $22.61 | $23.07 | $22.61 | $22.87 | $22.24 | 75,208 |
2018-12-28 | $23.03 | $23.23 | $22.70 | $22.79 | $22.16 | 68,284 |
2018-12-27 | $23.39 | $24.11 | $23.17 | $23.26 | $22.62 | 61,382 |
2018-12-26 | $24.90 | $25.09 | $23.10 | $23.17 | $22.53 | 74,683 |
2018-12-24 | $26.61 | $26.61 | $24.22 | $24.70 | $23.92 | 69,358 |
2018-12-21 | $23.47 | $24.17 | $23.01 | $23.89 | $23.13 | 84,695 |
2018-12-20 | $23.00 | $23.83 | $23.00 | $23.38 | $22.64 | 175,501 |
2018-12-19 | $22.50 | $23.15 | $22.20 | $23.08 | $22.35 | 26,406 |
2018-12-18 | $22.52 | $22.87 | $22.20 | $22.50 | $21.79 | 27,628 |
2018-12-17 | $22.26 | $22.58 | $22.04 | $22.53 | $21.81 | 79,971 |
2018-12-14 | $21.74 | $22.06 | $21.74 | $21.96 | $21.27 | 14,990 |
2018-12-13 | $21.37 | $21.52 | $21.29 | $21.52 | $20.83 | 676 |
2018-12-12 | $21.35 | $21.43 | $21.30 | $21.43 | $20.75 | 5,476 |
2018-12-11 | $21.46 | $21.88 | $21.46 | $21.76 | $21.07 | 8,666 |
2018-12-10 | $21.55 | $22.30 | $21.50 | $21.83 | $21.14 | 62,594 |
2018-12-07 | $21.14 | $21.68 | $21.10 | $21.63 | $20.94 | 5,468 |
2018-12-06 | $21.40 | $21.75 | $21.40 | $21.41 | $20.73 | 11,026 |
2018-12-04 | $20.36 | $21.08 | $20.35 | $20.77 | $20.11 | 8,809 |
2018-12-03 | $20.58 | $20.60 | $20.26 | $20.38 | $19.74 | 9,421 |
2018-11-30 | $20.86 | $20.86 | $20.61 | $20.67 | $20.02 | 10,186 |
2018-11-29 | $20.52 | $20.80 | $20.52 | $20.66 | $20.01 | 4,423 |
2018-11-28 | $21.14 | $21.14 | $20.61 | $20.61 | $19.96 | 3,747 |
2018-11-27 | $21.06 | $21.10 | $20.95 | $20.95 | $20.28 | 10,091 |
2018-11-26 | $21.13 | $21.21 | $21.06 | $21.06 | $20.39 | 3,600 |
2018-11-23 | $21.29 | $21.41 | $21.29 | $21.41 | $20.73 | 2,211 |
2018-11-21 | $21.28 | $21.28 | $21.11 | $21.20 | $20.53 | 5,113 |
2018-11-20 | $21.65 | $21.65 | $21.22 | $21.45 | $20.77 | 20,297 |
2018-11-19 | $20.65 | $21.03 | $20.64 | $21.02 | $20.35 | 6,375 |
2018-11-16 | $20.75 | $20.75 | $20.64 | $20.64 | $19.99 | 600 |
2018-11-15 | $21.04 | $21.04 | $20.75 | $20.83 | $20.17 | 1,556 |
2018-11-14 | $20.87 | $20.90 | $20.56 | $20.82 | $20.16 | 10,350 |
2018-11-13 | $20.60 | $20.74 | $20.60 | $20.74 | $20.08 | 6,274 |
2018-11-12 | $20.60 | $20.60 | $20.38 | $20.55 | $19.90 | 2,365 |
2018-11-09 | $20.18 | $20.29 | $20.18 | $20.23 | $19.59 | 4,996 |
2018-11-08 | $20.08 | $20.09 | $19.95 | $19.97 | $19.34 | 19,902 |
2018-11-07 | $20.29 | $20.29 | $20.01 | $20.01 | $19.38 | 37,979 |
2018-11-06 | $20.56 | $20.56 | $20.43 | $20.52 | $19.87 | 1,683 |
2018-11-05 | $20.95 | $20.95 | $20.60 | $20.64 | $19.99 | 5,289 |
2018-11-02 | $20.50 | $20.89 | $20.42 | $20.87 | $20.21 | 18,243 |
2018-11-01 | $20.84 | $20.84 | $20.59 | $20.59 | $19.94 | 145,522 |
2018-10-31 | $20.84 | $20.86 | $20.74 | $20.85 | $20.19 | 29,371 |
2018-10-30 | $21.36 | $21.55 | $21.18 | $21.18 | $20.51 | 13,727 |
2018-10-29 | $21.35 | $21.73 | $20.99 | $21.46 | $20.78 | 32,520 |
2018-10-26 | $21.31 | $21.57 | $21.23 | $21.52 | $20.84 | 25,117 |
2018-10-25 | $21.11 | $21.23 | $20.88 | $20.89 | $20.23 | 29,268 |
2018-10-24 | $20.88 | $21.19 | $20.81 | $21.19 | $20.52 | 85,222 |
2018-10-23 | $20.62 | $21.11 | $20.55 | $20.58 | $19.93 | 167,893 |
2018-10-22 | $20.53 | $20.60 | $20.48 | $20.51 | $19.86 | 16,624 |
2018-10-19 | $20.31 | $20.52 | $20.27 | $20.49 | $19.84 | 7,092 |
2018-10-18 | $20.29 | $20.57 | $20.25 | $20.54 | $19.89 | 4,901 |
2018-10-17 | $20.31 | $20.39 | $20.20 | $20.23 | $19.59 | 10,655 |
2018-10-16 | $20.30 | $20.46 | $20.27 | $20.30 | $19.66 | 15,409 |
2018-10-15 | $20.61 | $20.65 | $20.50 | $20.53 | $19.88 | 6,136 |
2018-10-12 | $20.65 | $20.89 | $20.44 | $20.56 | $19.91 | 25,152 |
2018-10-11 | $20.58 | $21.03 | $20.45 | $20.78 | $20.12 | 29,695 |
2018-10-10 | $19.84 | $20.23 | $19.84 | $20.21 | $19.57 | 13,800 |
2018-10-09 | $19.88 | $19.94 | $19.86 | $19.90 | $19.27 | 6,794 |
2018-10-08 | $19.92 | $19.99 | $19.86 | $19.86 | $19.23 | 3,268 |
2018-10-05 | $19.91 | $20.10 | $19.80 | $19.94 | $19.31 | 8,061 |
2018-10-04 | $19.70 | $19.87 | $19.70 | $19.84 | $19.22 | 6,808 |
2018-10-03 | $19.92 | $19.95 | $19.72 | $19.82 | $19.19 | 30,977 |
2018-10-02 | $19.97 | $19.98 | $19.97 | $19.98 | $19.35 | 6,152 |
2018-10-01 | $20.01 | $20.01 | $19.90 | $19.94 | $19.31 | 26,278 |
2018-09-28 | $20.00 | $20.05 | $20.00 | $20.02 | $19.38 | 12,038 |
2018-09-27 | $19.95 | $20.00 | $19.92 | $20.00 | $19.37 | 16,037 |
2018-09-26 | $20.01 | $20.01 | $19.95 | $19.96 | $19.33 | 3,459 |
2018-09-25 | $20.02 | $20.03 | $20.02 | $20.03 | $19.31 | 379 |
2018-09-24 | $20.14 | $20.14 | $20.09 | $20.09 | $19.37 | 985 |
2018-09-21 | $20.02 | $20.06 | $20.01 | $20.06 | $19.34 | 14,721 |
2018-09-20 | $20.20 | $20.20 | $20.00 | $20.03 | $19.30 | 6,417 |
2018-09-19 | $20.20 | $20.20 | $20.05 | $20.05 | $19.33 | 3,469 |
2018-09-18 | $20.50 | $20.50 | $20.10 | $20.10 | $19.37 | 27,411 |
2018-09-17 | $20.10 | $20.28 | $20.10 | $20.27 | $19.54 | 9,696 |
2018-09-14 | $20.20 | $20.26 | $20.20 | $20.25 | $19.51 | 1,604 |
2018-09-13 | $20.36 | $20.36 | $20.28 | $20.32 | $19.58 | 4,199 |
2018-09-12 | $20.40 | $20.45 | $20.34 | $20.41 | $19.67 | 17,969 |
2018-09-11 | $20.50 | $20.50 | $20.37 | $20.41 | $19.67 | 8,322 |
2018-09-10 | $20.61 | $20.77 | $20.44 | $20.49 | $19.75 | 4,671 |
2018-09-07 | $20.56 | $20.66 | $20.49 | $20.57 | $19.83 | 6,763 |
2018-09-06 | $20.43 | $20.63 | $20.43 | $20.58 | $19.84 | 14,999 |
2018-09-05 | $20.53 | $20.54 | $20.44 | $20.50 | $19.76 | 22,746 |
2018-09-04 | $20.52 | $20.58 | $20.47 | $20.52 | $19.77 | 22,072 |
2018-08-31 | $20.60 | $20.60 | $20.51 | $20.57 | $19.83 | 7,907 |
2018-08-30 | $20.53 | $20.58 | $20.43 | $20.56 | $19.82 | 19,633 |
2018-08-29 | $20.44 | $20.45 | $20.41 | $20.43 | $19.69 | 6,214 |
2018-08-28 | $20.41 | $20.51 | $20.39 | $20.51 | $19.77 | 10,514 |
2018-08-27 | $20.40 | $20.55 | $20.40 | $20.54 | $19.80 | 7,896 |
2018-08-24 | $20.56 | $20.61 | $20.55 | $20.58 | $19.83 | 1,923 |
2018-08-23 | $20.56 | $20.69 | $20.56 | $20.69 | $19.94 | 3,466 |
2018-08-22 | $20.67 | $20.69 | $20.58 | $20.63 | $19.89 | 8,303 |
2018-08-21 | $20.53 | $20.61 | $20.48 | $20.52 | $19.78 | 7,406 |
2018-08-20 | $20.68 | $20.69 | $20.63 | $20.69 | $19.94 | 166,781 |
2018-08-17 | $20.54 | $20.54 | $20.50 | $20.50 | $19.76 | 1,073 |
2018-08-16 | $20.70 | $20.70 | $20.65 | $20.65 | $19.90 | 1,797 |
2018-08-15 | $20.91 | $20.91 | $20.77 | $20.77 | $20.02 | 4,780 |
2018-08-14 | $20.71 | $20.71 | $20.68 | $20.70 | $19.95 | 2,281 |
2018-08-13 | $20.61 | $20.80 | $20.61 | $20.71 | $19.96 | 2,007 |
2018-08-10 | $20.68 | $20.71 | $20.68 | $20.68 | $19.93 | 2,176 |
2018-08-09 | $20.37 | $20.50 | $20.37 | $20.46 | $19.73 | 3,656 |
2018-08-08 | $20.37 | $20.46 | $20.37 | $20.44 | $19.70 | 2,600 |
2018-08-07 | $20.50 | $20.50 | $20.34 | $20.34 | $19.61 | 6,032 |
2018-08-06 | $20.60 | $20.60 | $20.50 | $20.54 | $19.80 | 839 |
2018-08-03 | $20.57 | $20.57 | $20.55 | $20.56 | $19.82 | 1,754 |
2018-08-02 | $20.64 | $20.74 | $20.50 | $20.55 | $19.81 | 34,879 |
2018-08-01 | $20.65 | $20.65 | $20.56 | $20.57 | $19.83 | 12,543 |
2018-07-31 | $20.65 | $20.70 | $20.56 | $20.56 | $19.82 | 2,491 |
2018-07-30 | $20.68 | $20.68 | $20.59 | $20.59 | $19.85 | 1,936 |
2018-07-27 | $20.60 | $20.60 | $20.56 | $20.56 | $19.81 | 6,266 |
2018-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.76 | 845 |
2018-07-25 | $20.60 | $20.64 | $20.58 | $20.58 | $19.84 | 1,081 |
2018-07-24 | $20.80 | $20.80 | $20.56 | $20.61 | $19.87 | 7,780 |
2018-07-23 | $20.78 | $20.78 | $20.70 | $20.70 | $19.95 | 1,875 |
2018-07-20 | $20.60 | $20.80 | $20.60 | $20.77 | $20.02 | 1,456 |
2018-07-19 | $20.71 | $20.87 | $20.71 | $20.76 | $20.01 | 1,809 |
2018-07-18 | $20.79 | $20.86 | $20.72 | $20.72 | $19.97 | 152,666 |
2018-07-17 | $20.87 | $20.87 | $20.75 | $20.75 | $20.00 | 400 |
2018-07-16 | $20.98 | $20.98 | $20.80 | $20.86 | $20.10 | 6,679 |
2018-07-13 | $20.92 | $20.95 | $20.92 | $20.93 | $20.18 | 725 |
2018-07-12 | $20.90 | $20.93 | $20.90 | $20.93 | $20.17 | 2,394 |
2018-07-11 | $20.94 | $21.06 | $20.94 | $21.05 | $20.29 | 4,612 |
2018-07-10 | $20.98 | $20.98 | $20.83 | $20.88 | $20.13 | 7,373 |
2018-07-09 | $20.88 | $21.02 | $20.88 | $21.02 | $20.26 | 5,066 |
2018-07-06 | $21.45 | $21.45 | $21.06 | $21.19 | $20.43 | 10,182 |
2018-07-05 | $21.53 | $21.53 | $21.18 | $21.23 | $20.46 | 4,676 |
2018-07-03 | $21.22 | $21.28 | $21.22 | $21.28 | $20.52 | 507 |
2018-07-02 | $21.32 | $21.44 | $21.21 | $21.27 | $20.50 | 17,881 |
2018-06-29 | $21.16 | $21.32 | $21.16 | $21.25 | $20.49 | 25,498 |
2018-06-28 | $21.34 | $21.53 | $21.33 | $21.34 | $20.57 | 3,684 |
2018-06-27 | $21.57 | $21.57 | $21.21 | $21.45 | $20.68 | 11,129 |
2018-06-26 | $21.38 | $21.38 | $21.38 | $21.38 | $20.52 | 303 |
2018-06-25 | $21.26 | $21.50 | $21.23 | $21.39 | $20.53 | 6,994 |
2018-06-22 | $21.09 | $21.09 | $21.09 | $21.09 | $20.24 | 416 |
2018-06-21 | $21.01 | $21.17 | $21.00 | $21.17 | $20.32 | 17,407 |
2018-06-20 | $21.04 | $21.06 | $20.98 | $20.99 | $20.15 | 4,038 |
2018-06-19 | $21.20 | $21.20 | $21.10 | $21.15 | $20.30 | 4,642 |
2018-06-18 | $21.05 | $21.05 | $21.01 | $21.03 | $20.19 | 641 |
2018-06-15 | $21.01 | $21.05 | $21.00 | $21.00 | $20.16 | 7,160 |
2018-06-14 | $20.82 | $20.93 | $20.82 | $20.91 | $20.07 | 3,703 |
2018-06-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.06 | 77 |
2018-06-12 | $20.85 | $20.92 | $20.85 | $20.89 | $20.05 | 6,273 |
2018-06-11 | $20.93 | $20.93 | $20.75 | $20.84 | $20.00 | 157,184 |
2018-06-08 | $20.96 | $21.01 | $20.91 | $20.98 | $20.14 | 8,415 |
2018-06-07 | $20.94 | $21.01 | $20.94 | $21.01 | $20.17 | 5,150 |
2018-06-06 | $20.96 | $20.96 | $20.88 | $20.88 | $20.04 | 17,035 |
2018-06-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.15 | 70 |
2018-06-04 | $21.17 | $21.17 | $20.99 | $20.99 | $20.15 | 1,309 |
2018-06-01 | $21.14 | $21.21 | $21.08 | $21.16 | $20.31 | 60,898 |
2018-05-31 | $21.34 | $21.45 | $21.21 | $21.37 | $20.51 | 2,955 |
2018-05-30 | $21.35 | $21.35 | $21.14 | $21.24 | $20.39 | 5,625 |
2018-05-29 | $21.40 | $21.61 | $21.13 | $21.59 | $20.72 | 7,885 |
2018-05-25 | $21.10 | $21.12 | $21.04 | $21.09 | $20.24 | 11,463 |
2018-05-24 | $21.12 | $21.12 | $20.85 | $20.95 | $20.11 | 5,797 |
2018-05-23 | $21.00 | $21.08 | $20.95 | $20.95 | $20.11 | 1,300 |
2018-05-22 | $20.80 | $20.87 | $20.80 | $20.85 | $20.01 | 1,790 |
2018-05-21 | $20.98 | $20.98 | $20.78 | $20.84 | $20.00 | 9,580 |
2018-05-18 | $20.81 | $21.01 | $20.80 | $20.92 | $20.08 | 8,740 |
2018-05-17 | $20.85 | $20.89 | $20.84 | $20.89 | $20.05 | 1,764 |
2018-05-16 | $21.00 | $21.15 | $20.85 | $20.85 | $20.02 | 3,532 |
2018-05-15 | $21.05 | $21.08 | $21.00 | $21.08 | $20.24 | 2,909 |
2018-05-14 | $21.15 | $21.15 | $21.06 | $21.12 | $20.27 | 8,790 |
2018-05-11 | $21.20 | $21.25 | $21.13 | $21.15 | $20.30 | 13,267 |
2018-05-10 | $21.28 | $21.28 | $21.08 | $21.11 | $20.26 | 12,251 |
2018-05-09 | $21.33 | $21.33 | $21.16 | $21.19 | $20.34 | 2,221 |
2018-05-08 | $21.53 | $21.53 | $21.23 | $21.49 | $20.63 | 20,787 |
2018-05-07 | $21.48 | $21.48 | $21.40 | $21.46 | $20.60 | 5,518 |
2018-05-04 | $21.61 | $21.61 | $21.52 | $21.52 | $20.66 | 4,106 |
2018-05-03 | $21.63 | $21.75 | $21.62 | $21.69 | $20.82 | 2,645 |
2018-05-02 | $21.40 | $21.63 | $21.40 | $21.62 | $20.75 | 3,967 |
2018-05-01 | $21.66 | $21.70 | $21.52 | $21.62 | $20.75 | 21,858 |
2018-04-30 | $21.50 | $21.61 | $21.42 | $21.58 | $20.71 | 6,158 |
2018-04-27 | $21.50 | $21.61 | $21.50 | $21.55 | $20.69 | 1,955 |
2018-04-26 | $21.53 | $21.56 | $21.53 | $21.56 | $20.70 | 1,070 |
2018-04-25 | $21.65 | $21.76 | $21.61 | $21.69 | $20.82 | 8,613 |
2018-04-24 | $21.50 | $21.77 | $21.49 | $21.59 | $20.72 | 5,948 |
2018-04-23 | $21.60 | $21.60 | $21.51 | $21.55 | $20.69 | 3,433 |
2018-04-20 | $21.61 | $21.63 | $21.59 | $21.63 | $20.76 | 2,846 |
2018-04-19 | $21.59 | $21.59 | $21.59 | $21.59 | $20.72 | 632 |
2018-04-18 | $21.64 | $21.65 | $21.50 | $21.50 | $20.64 | 7,339 |
2018-04-17 | $21.78 | $21.79 | $21.71 | $21.77 | $20.90 | 4,900 |
2018-04-16 | $21.91 | $21.91 | $21.67 | $21.71 | $20.84 | 12,584 |
2018-04-13 | $22.00 | $22.02 | $21.89 | $22.02 | $21.14 | 4,013 |
2018-04-12 | $22.24 | $22.24 | $21.72 | $22.05 | $21.17 | 27,866 |
2018-04-11 | $22.31 | $22.31 | $22.14 | $22.24 | $21.35 | 3,179 |
2018-04-10 | $22.17 | $22.24 | $22.11 | $22.15 | $21.27 | 4,461 |
2018-04-09 | $22.35 | $22.35 | $22.15 | $22.34 | $21.45 | 9,930 |
2018-04-06 | $22.17 | $22.52 | $22.15 | $22.45 | $21.55 | 38,083 |
2018-04-05 | $22.24 | $22.24 | $22.02 | $22.08 | $21.20 | 6,947 |
2018-04-04 | $22.80 | $22.80 | $22.22 | $22.22 | $21.33 | 150,274 |
2018-04-03 | $22.53 | $22.64 | $22.40 | $22.40 | $21.50 | 16,316 |
2018-04-02 | $22.35 | $23.08 | $22.27 | $22.99 | $22.07 | 81,169 |
2018-03-29 | $22.53 | $22.59 | $22.28 | $22.36 | $21.46 | 15,215 |
2018-03-28 | $22.82 | $22.82 | $22.44 | $22.58 | $21.68 | 31,887 |
2018-03-27 | $22.31 | $22.55 | $22.30 | $22.45 | $21.48 | 20,255 |
2018-03-26 | $22.61 | $22.61 | $22.25 | $22.27 | $21.31 | 11,668 |
2018-03-23 | $22.38 | $22.77 | $22.35 | $22.72 | $21.75 | 84,606 |
2018-03-22 | $21.74 | $22.28 | $21.74 | $22.28 | $21.32 | 11,313 |
2018-03-21 | $21.80 | $21.80 | $21.74 | $21.80 | $20.86 | 1,855 |
2018-03-20 | $21.84 | $21.86 | $21.76 | $21.82 | $20.88 | 15,196 |
2018-03-19 | $21.70 | $22.04 | $21.70 | $22.01 | $21.06 | 7,543 |
2018-03-16 | $21.75 | $21.81 | $21.68 | $21.80 | $20.86 | 5,589 |
2018-03-15 | $21.88 | $21.94 | $21.84 | $21.94 | $21.00 | 1,290 |
2018-03-14 | $21.73 | $21.90 | $21.71 | $21.90 | $20.96 | 9,216 |
2018-03-13 | $21.62 | $21.83 | $21.62 | $21.82 | $20.88 | 14,034 |
2018-03-12 | $21.59 | $21.69 | $21.54 | $21.62 | $20.69 | 5,013 |
2018-03-09 | $21.76 | $21.76 | $21.50 | $21.52 | $20.60 | 22,798 |
2018-03-08 | $21.85 | $21.92 | $21.81 | $21.91 | $20.97 | 147,677 |
2018-03-07 | $22.00 | $22.04 | $21.87 | $21.90 | $20.96 | 28,815 |
2018-03-06 | $21.74 | $21.90 | $21.74 | $21.85 | $20.91 | 5,121 |
2018-03-05 | $22.20 | $22.20 | $21.80 | $21.88 | $20.94 | 18,071 |
2018-03-02 | $22.37 | $22.48 | $22.07 | $22.08 | $21.13 | 9,884 |
2018-03-01 | $22.09 | $22.59 | $21.98 | $22.33 | $21.37 | 30,282 |
2018-02-28 | $21.98 | $21.98 | $21.71 | $21.86 | $20.91 | 9,183 |
2018-02-27 | $21.53 | $21.68 | $21.52 | $21.65 | $20.72 | 26,335 |
2018-02-26 | $21.79 | $21.80 | $21.44 | $21.44 | $20.52 | 29,368 |
2018-02-23 | $21.75 | $21.83 | $21.75 | $21.79 | $20.85 | 6,988 |
2018-02-22 | $21.83 | $22.01 | $21.81 | $21.94 | $21.00 | 12,474 |
2018-02-21 | $21.90 | $21.90 | $21.76 | $21.81 | $20.87 | 9,203 |
2018-02-20 | $22.21 | $22.21 | $21.77 | $22.08 | $21.13 | 9,296 |
2018-02-16 | $21.88 | $21.95 | $21.78 | $21.93 | $20.99 | 13,408 |
2018-02-15 | $22.10 | $22.10 | $21.77 | $21.90 | $20.96 | 37,924 |
2018-02-14 | $22.30 | $22.30 | $21.95 | $21.95 | $21.01 | 11,100 |
2018-02-13 | $22.61 | $22.61 | $22.34 | $22.34 | $21.38 | 3,793 |
2018-02-12 | $22.31 | $22.74 | $22.29 | $22.34 | $21.38 | 15,039 |
2018-02-09 | $23.00 | $23.68 | $22.60 | $22.80 | $21.82 | 73,441 |
2018-02-08 | $22.24 | $23.20 | $22.22 | $23.19 | $22.19 | 22,604 |
2018-02-07 | $22.81 | $22.81 | $22.00 | $22.44 | $21.47 | 52,660 |
2018-02-06 | $24.40 | $24.40 | $23.09 | $23.18 | $22.18 | 87,787 |
2018-02-05 | $21.75 | $23.16 | $21.70 | $22.98 | $21.99 | 51,274 |
2018-02-02 | $21.69 | $21.83 | $21.63 | $21.71 | $20.78 | 72,344 |
2018-02-01 | $21.85 | $22.11 | $21.69 | $21.69 | $20.76 | 82,083 |
2018-01-31 | $21.85 | $21.86 | $21.74 | $21.82 | $20.88 | 7,261 |
2018-01-30 | $21.78 | $21.95 | $21.78 | $21.84 | $20.90 | 17,831 |
2018-01-29 | $21.88 | $21.88 | $21.70 | $21.81 | $20.87 | 15,197 |
2018-01-26 | $21.86 | $21.86 | $21.78 | $21.79 | $20.85 | 17,492 |
2018-01-25 | $21.85 | $21.92 | $21.84 | $21.91 | $20.97 | 8,607 |
2018-01-24 | $21.81 | $21.91 | $21.80 | $21.80 | $20.86 | 10,417 |
2018-01-23 | $21.85 | $21.89 | $21.84 | $21.88 | $20.94 | 2,581 |
2018-01-22 | $21.85 | $21.91 | $21.80 | $21.83 | $20.89 | 8,218 |
2018-01-19 | $21.94 | $22.06 | $21.87 | $21.87 | $20.93 | 3,599 |
2018-01-18 | $21.90 | $22.00 | $21.90 | $21.91 | $20.97 | 6,004 |
2018-01-17 | $22.01 | $22.12 | $21.89 | $21.89 | $20.95 | 16,067 |
2018-01-16 | $22.08 | $22.14 | $22.01 | $22.14 | $21.19 | 26,445 |
2018-01-12 | $22.05 | $22.18 | $21.98 | $21.98 | $21.03 | 20,846 |
2018-01-11 | $22.11 | $22.11 | $22.06 | $22.09 | $21.14 | 11,901 |
2018-01-10 | $22.11 | $22.12 | $22.09 | $22.11 | $21.16 | 6,756 |
2018-01-09 | $22.23 | $22.23 | $22.12 | $22.14 | $21.19 | 6,326 |
2018-01-08 | $22.20 | $22.26 | $22.16 | $22.20 | $21.24 | 5,684 |
2018-01-05 | $22.33 | $22.35 | $22.28 | $22.30 | $21.34 | 3,098 |
2018-01-04 | $22.35 | $22.35 | $22.26 | $22.34 | $21.38 | 12,600 |
2018-01-03 | $22.37 | $22.45 | $22.35 | $22.35 | $21.39 | 4,609 |
2018-01-02 | $22.55 | $22.55 | $22.30 | $22.30 | $21.34 | 10,067 |
2017-12-29 | $22.53 | $22.72 | $22.52 | $22.59 | $21.62 | 27,506 |
2017-12-28 | $22.58 | $22.58 | $22.51 | $22.57 | $21.60 | 14,195 |
2017-12-27 | $22.50 | $22.58 | $22.50 | $22.58 | $21.61 | 44,248 |
2017-12-26 | $22.74 | $22.74 | $22.55 | $22.55 | $21.50 | 7,891 |
2017-12-22 | $22.51 | $22.56 | $22.50 | $22.56 | $21.50 | 10,417 |
2017-12-21 | $22.51 | $22.51 | $22.50 | $22.51 | $21.46 | 835 |
2017-12-20 | $22.53 | $22.59 | $22.50 | $22.51 | $21.46 | 17,921 |
2017-12-19 | $22.60 | $22.69 | $22.53 | $22.53 | $21.48 | 15,368 |
2017-12-18 | $22.60 | $22.74 | $22.50 | $22.70 | $21.64 | 6,618 |
2017-12-15 | $22.83 | $22.83 | $22.73 | $22.77 | $21.70 | 5,991 |
2017-12-14 | $22.80 | $22.88 | $22.77 | $22.88 | $21.81 | 8,889 |
2017-12-13 | $22.77 | $22.83 | $22.77 | $22.83 | $21.76 | 1,867 |
2017-12-12 | $22.78 | $22.78 | $22.69 | $22.71 | $21.65 | 8,648 |
2017-12-11 | $22.81 | $22.86 | $22.81 | $22.81 | $21.74 | 4,537 |
2017-12-08 | $22.89 | $22.89 | $22.83 | $22.84 | $21.77 | 4,104 |
2017-12-07 | $23.05 | $23.05 | $22.93 | $22.93 | $21.86 | 19,094 |
2017-12-06 | $23.03 | $23.05 | $23.00 | $23.03 | $21.95 | 7,770 |
2017-12-05 | $22.99 | $22.99 | $22.86 | $22.87 | $21.80 | 6,923 |
2017-12-04 | $22.85 | $23.03 | $22.80 | $23.03 | $21.95 | 14,192 |
2017-12-01 | $22.84 | $23.19 | $22.84 | $23.02 | $21.94 | 63,492 |
2017-11-30 | $22.92 | $22.92 | $22.80 | $22.82 | $21.75 | 11,250 |
2017-11-29 | $22.88 | $22.98 | $22.88 | $22.98 | $21.91 | 5,216 |
2017-11-28 | $23.03 | $23.09 | $22.94 | $22.96 | $21.89 | 12,101 |
2017-11-27 | $23.09 | $23.09 | $23.02 | $23.04 | $21.96 | 8,324 |
2017-11-24 | $23.09 | $23.09 | $23.08 | $23.09 | $22.01 | 2,001 |
2017-11-22 | $23.01 | $23.12 | $23.01 | $23.12 | $22.04 | 4,110 |
2017-11-21 | $23.13 | $23.14 | $23.01 | $23.03 | $21.95 | 11,439 |
2017-11-20 | $23.22 | $23.23 | $23.13 | $23.14 | $22.06 | 9,315 |
2017-11-17 | $23.31 | $23.31 | $23.24 | $23.24 | $22.15 | 28,698 |
2017-11-16 | $23.30 | $23.30 | $23.16 | $23.19 | $22.11 | 7,557 |
2017-11-15 | $23.40 | $23.45 | $23.25 | $23.34 | $22.24 | 12,399 |
2017-11-14 | $23.24 | $23.29 | $23.17 | $23.27 | $22.18 | 17,846 |
2017-11-13 | $23.28 | $23.28 | $23.18 | $23.20 | $22.11 | 6,876 |
2017-11-10 | $23.24 | $23.24 | $23.11 | $23.17 | $22.08 | 7,270 |
2017-11-09 | $23.29 | $23.31 | $23.25 | $23.29 | $22.20 | 17,573 |
2017-11-08 | $23.33 | $23.33 | $23.22 | $23.26 | $22.17 | 10,030 |
2017-11-07 | $23.24 | $23.32 | $23.21 | $23.23 | $22.14 | 6,677 |
2017-11-06 | $23.27 | $23.27 | $23.20 | $23.25 | $22.16 | 5,447 |
2017-11-03 | $23.21 | $23.23 | $23.10 | $23.23 | $22.14 | 97,492 |
2017-11-02 | $23.21 | $23.26 | $23.17 | $23.21 | $22.13 | 5,435 |
2017-11-01 | $23.13 | $23.19 | $23.11 | $23.16 | $22.07 | 20,724 |
2017-10-31 | $23.19 | $23.20 | $23.15 | $23.19 | $22.10 | 23,713 |
2017-10-30 | $23.16 | $23.22 | $23.12 | $23.21 | $22.12 | 6,653 |
2017-10-27 | $23.09 | $23.18 | $23.03 | $23.18 | $22.10 | 4,924 |
2017-10-26 | $23.23 | $23.23 | $23.11 | $23.13 | $22.04 | 16,897 |
2017-10-25 | $23.10 | $23.30 | $23.02 | $23.20 | $22.11 | 6,365 |
2017-10-24 | $23.22 | $23.23 | $23.07 | $23.11 | $22.03 | 16,061 |
2017-10-23 | $23.23 | $23.27 | $23.23 | $23.27 | $22.18 | 24,563 |
2017-10-20 | $23.32 | $23.33 | $23.14 | $23.16 | $22.08 | 7,181 |
2017-10-19 | $23.37 | $23.42 | $23.33 | $23.34 | $22.25 | 18,631 |
2017-10-18 | $23.34 | $23.35 | $23.33 | $23.33 | $22.24 | 7,813 |
2017-10-17 | $23.46 | $23.46 | $23.38 | $23.39 | $22.30 | 9,034 |
2017-10-16 | $23.46 | $23.47 | $23.40 | $23.43 | $22.33 | 13,641 |
2017-10-13 | $23.45 | $23.45 | $23.38 | $23.43 | $22.33 | 4,008 |
2017-10-12 | $23.34 | $23.45 | $23.34 | $23.40 | $22.31 | 24,610 |
2017-10-11 | $23.35 | $23.35 | $23.30 | $23.35 | $22.26 | 9,276 |
2017-10-10 | $23.47 | $23.48 | $23.36 | $23.39 | $22.30 | 16,522 |
2017-10-09 | $23.46 | $23.46 | $23.25 | $23.33 | $22.24 | 23,878 |
2017-10-06 | $23.44 | $23.44 | $23.29 | $23.36 | $22.27 | 15,276 |
2017-10-05 | $23.55 | $23.55 | $23.37 | $23.38 | $22.29 | 38,187 |
2017-10-04 | $23.58 | $23.58 | $23.35 | $23.46 | $22.36 | 36,435 |
2017-10-03 | $23.40 | $23.40 | $23.35 | $23.40 | $22.31 | 6,248 |
2017-10-02 | $23.44 | $23.44 | $23.35 | $23.38 | $22.29 | 4,800 |
2017-09-29 | $23.58 | $23.59 | $23.53 | $23.57 | $22.47 | 2,573 |
2017-09-28 | $23.65 | $23.65 | $23.48 | $23.64 | $22.53 | 2,641 |
2017-09-27 | $23.61 | $23.63 | $23.54 | $23.55 | $22.45 | 17,404 |
2017-09-26 | $23.86 | $23.96 | $23.66 | $23.81 | $22.70 | 3,093 |
2017-09-25 | $23.88 | $23.94 | $23.87 | $23.92 | $22.74 | 8,606 |
2017-09-22 | $23.87 | $23.87 | $23.70 | $23.83 | $22.66 | 7,008 |
2017-09-21 | $23.80 | $23.80 | $23.70 | $23.70 | $22.53 | 2,232 |
2017-09-20 | $23.88 | $23.88 | $23.76 | $23.83 | $22.66 | 10,550 |
2017-09-19 | $23.90 | $23.91 | $23.87 | $23.87 | $22.69 | 4,819 |
2017-09-18 | $23.94 | $23.95 | $23.91 | $23.91 | $22.73 | 3,360 |
2017-09-15 | $24.05 | $24.05 | $23.99 | $24.00 | $22.82 | 3,065 |
2017-09-14 | $24.06 | $24.06 | $23.90 | $24.06 | $22.87 | 4,506 |
2017-09-13 | $24.18 | $24.18 | $24.06 | $24.06 | $22.88 | 12,424 |
2017-09-12 | $24.21 | $24.21 | $24.12 | $24.17 | $22.98 | 36,593 |
2017-09-11 | $24.38 | $24.38 | $24.27 | $24.27 | $23.07 | 4,550 |
2017-09-08 | $24.50 | $24.56 | $24.50 | $24.54 | $23.33 | 10,264 |
2017-09-07 | $24.44 | $24.54 | $24.40 | $24.53 | $23.32 | 13,353 |
2017-09-06 | $24.44 | $24.44 | $24.39 | $24.41 | $23.21 | 1,129 |
2017-09-05 | $24.34 | $24.51 | $24.25 | $24.42 | $23.21 | 2,335 |
2017-09-01 | $24.27 | $24.27 | $24.13 | $24.17 | $22.98 | 15,236 |
2017-08-31 | $24.30 | $24.35 | $24.21 | $24.35 | $23.15 | 1,785 |
2017-08-30 | $24.45 | $24.45 | $24.32 | $24.38 | $23.18 | 16,482 |
2017-08-29 | $24.66 | $24.66 | $24.49 | $24.50 | $23.29 | 5,570 |
2017-08-28 | $24.44 | $24.50 | $24.44 | $24.49 | $23.28 | 2,100 |
2017-08-25 | $24.37 | $24.47 | $24.37 | $24.41 | $23.21 | 750 |
2017-08-24 | $24.44 | $24.45 | $24.32 | $24.45 | $23.24 | 3,139 |
2017-08-23 | $24.33 | $24.33 | $24.29 | $24.29 | $23.09 | 2,246 |
2017-08-22 | $24.36 | $24.36 | $24.28 | $24.29 | $23.09 | 12,497 |
2017-08-21 | $24.56 | $24.56 | $24.48 | $24.52 | $23.31 | 9,879 |
2017-08-18 | $24.62 | $24.62 | $24.44 | $24.55 | $23.34 | 6,058 |
2017-08-17 | $24.16 | $24.43 | $24.16 | $24.43 | $23.23 | 1,601 |
2017-08-16 | $23.96 | $24.02 | $23.94 | $24.02 | $22.84 | 2,319 |
2017-08-15 | $24.05 | $24.11 | $23.97 | $24.10 | $22.91 | 6,575 |
2017-08-14 | $24.34 | $24.68 | $24.23 | $24.24 | $23.04 | 12,527 |
2017-08-11 | $24.53 | $24.53 | $24.36 | $24.50 | $23.29 | 13,058 |
2017-08-10 | $24.20 | $24.48 | $24.20 | $24.47 | $23.26 | 92,470 |
2017-08-09 | $24.17 | $24.18 | $24.08 | $24.11 | $22.92 | 21,106 |
2017-08-08 | $23.97 | $23.98 | $23.87 | $23.97 | $22.79 | 7,443 |
2017-08-07 | $23.88 | $23.98 | $23.88 | $23.97 | $22.79 | 2,688 |
2017-08-04 | $23.98 | $23.98 | $23.96 | $23.96 | $22.78 | 1,555 |
2017-08-03 | $23.98 | $24.04 | $23.94 | $24.04 | $22.85 | 12,142 |
2017-08-02 | $23.98 | $23.98 | $23.90 | $23.90 | $22.72 | 2,137 |
2017-08-01 | $23.89 | $23.95 | $23.88 | $23.95 | $22.77 | 6,148 |
2017-07-31 | $23.86 | $23.86 | $23.86 | $23.86 | $22.68 | 526 |
2017-07-28 | $23.86 | $23.92 | $23.85 | $23.85 | $22.67 | 4,204 |
2017-07-27 | $23.80 | $23.81 | $23.80 | $23.81 | $22.64 | 273 |
2017-07-26 | $23.80 | $23.80 | $23.72 | $23.75 | $22.58 | 1,184 |
2017-07-25 | $23.86 | $23.86 | $23.82 | $23.82 | $22.65 | 1,405 |
2017-07-24 | $24.01 | $24.01 | $24.01 | $24.01 | $22.83 | 569 |
2017-07-21 | $24.11 | $24.12 | $23.94 | $23.98 | $22.80 | 38,183 |
2017-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.82 | 2,970 |
2017-07-19 | $24.04 | $24.07 | $23.96 | $23.98 | $22.80 | 23,768 |
2017-07-18 | $24.08 | $24.14 | $24.08 | $24.14 | $22.95 | 1,610 |
2017-07-17 | $23.93 | $23.98 | $23.90 | $23.98 | $22.80 | 1,238 |
2017-07-14 | $23.96 | $23.96 | $23.96 | $23.96 | $22.78 | 2 |
2017-07-13 | $24.08 | $24.08 | $23.95 | $23.96 | $22.78 | 5,413 |
2017-07-12 | $24.06 | $24.16 | $24.06 | $24.12 | $22.93 | 2,956 |
2017-07-11 | $24.14 | $24.25 | $24.12 | $24.18 | $22.99 | 4,024 |
2017-07-10 | $24.26 | $24.26 | $24.05 | $24.14 | $22.95 | 83,842 |
2017-07-07 | $24.25 | $24.26 | $24.17 | $24.20 | $23.01 | 3,962 |
2017-07-06 | $24.27 | $24.27 | $24.27 | $24.27 | $23.07 | 153 |
2017-07-05 | $24.16 | $24.34 | $24.15 | $24.25 | $23.05 | 5,690 |
2017-07-03 | $24.27 | $24.27 | $24.14 | $24.14 | $22.95 | 1,101 |
2017-06-30 | $24.43 | $24.44 | $24.30 | $24.38 | $23.18 | 25,095 |
2017-06-29 | $24.32 | $24.62 | $24.29 | $24.53 | $23.32 | 9,885 |
2017-06-28 | $24.49 | $24.49 | $24.45 | $24.45 | $23.25 | 3,745 |
2017-06-27 | $24.52 | $24.58 | $24.52 | $24.58 | $23.37 | 1,442 |
2017-06-26 | $24.67 | $24.69 | $24.64 | $24.69 | $23.42 | 2,886 |
2017-06-23 | $24.70 | $24.71 | $24.68 | $24.71 | $23.44 | 3,744 |
2017-06-22 | $24.75 | $24.75 | $24.70 | $24.75 | $23.48 | 1,205 |
2017-06-21 | $24.68 | $24.73 | $24.68 | $24.73 | $23.46 | 1,296 |
2017-06-20 | $24.62 | $24.68 | $24.60 | $24.66 | $23.39 | 3,517 |
2017-06-19 | $24.62 | $24.63 | $24.59 | $24.62 | $23.36 | 2,378 |
2017-06-16 | $24.79 | $24.83 | $24.71 | $24.80 | $23.52 | 8,592 |
2017-06-15 | $24.87 | $24.87 | $24.81 | $24.82 | $23.55 | 1,748 |
2017-06-14 | $24.81 | $24.83 | $24.78 | $24.83 | $23.56 | 1,713 |
2017-06-13 | $24.65 | $24.69 | $24.65 | $24.69 | $23.42 | 385 |
Cambria Tail Risk ETF (TAIL) News Headlines
Recent Cambria Tail Risk ETF (TAIL) News
Similar Companies to Cambria Tail Risk ETF (TAIL) 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 | -- | -- | -- |