Global X Uranium ETF (URA) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.31 ($0.31) 1.24%
Global X Uranium ETF - Daily Information
Click for more stock information on Global X Uranium ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.38 |
Previous Close | $25.31 |
High | $25.60 |
Low | $25.07 |
Adjusted Open | $25.38 |
Previous Adjusted Close | $25.31 |
Adjusted High | $25.60 |
Adjusted Low | $25.07 |
About Global X Uranium ETF (URA)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are active in some aspect of the uranium industry such as mining, refining, exploration, manufacturing of equipment for the uranium industry, technologies related to the uranium industry or the production of nuclear components. The Fund may also invest in companies that do not derive a significant percentage of revenues from activities related to the uranium industry, but generate large absolute revenues from the uranium industry (in particular, uranium mining, exploration for uranium, physical uranium investments, technologies related to the uranium industry, or the production of nuclear components). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure broad based equity market performance of global companies involved in the uranium industry, as determined by Solactive AG, the provider of the Underlying Index ("Index Provider"), including companies that are engaged in uranium mining, exploration for uranium, technologies related to the uranium industry and the production of nuclear components. The stocks are screened for liquidity and weighted according to modified free-float market capitalization. As of December 31, 2019, the Underlying Index had 29 constituents, 25 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the oil, gas and consumable fuels industry and had significant exposure to the energy and industrials sectors.
Invest in Global X Uranium ETF (URA)
Historical Stock Data for Global X Uranium ETF (URA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $25.38 | $25.60 | $25.07 | $25.31 | $25.31 | 2,535,795 |
2025-04-30 | $24.55 | $25.10 | $24.47 | $25.00 | $25.00 | 1,766,624 |
2025-04-29 | $25.19 | $25.49 | $25.02 | $25.13 | $25.13 | 1,404,469 |
2025-04-28 | $24.58 | $25.13 | $24.46 | $25.05 | $25.05 | 2,483,084 |
2025-04-25 | $24.39 | $24.51 | $24.20 | $24.45 | $24.45 | 1,628,449 |
2025-04-24 | $23.98 | $24.62 | $23.94 | $24.59 | $24.59 | 2,102,228 |
2025-04-23 | $23.38 | $24.00 | $23.38 | $23.66 | $23.66 | 3,425,849 |
2025-04-22 | $22.50 | $22.95 | $22.50 | $22.66 | $22.66 | 2,046,841 |
2025-04-21 | $22.95 | $23.14 | $22.12 | $22.45 | $22.45 | 2,314,355 |
2025-04-17 | $22.83 | $23.28 | $22.78 | $22.87 | $22.87 | 2,482,818 |
2025-04-16 | $22.49 | $23.31 | $22.49 | $22.71 | $22.71 | 6,430,372 |
2025-04-15 | $22.93 | $23.26 | $22.65 | $22.73 | $22.73 | 1,402,248 |
2025-04-14 | $23.00 | $23.22 | $22.48 | $22.84 | $22.84 | 1,803,171 |
2025-04-11 | $21.87 | $22.84 | $21.85 | $22.65 | $22.65 | 2,235,972 |
2025-04-10 | $21.91 | $22.08 | $21.17 | $21.59 | $21.59 | 2,572,320 |
2025-04-09 | $20.21 | $22.33 | $20.11 | $22.12 | $22.12 | 5,249,354 |
2025-04-08 | $21.47 | $21.73 | $19.98 | $20.26 | $20.26 | 3,350,564 |
2025-04-07 | $20.20 | $21.88 | $19.50 | $20.51 | $20.51 | 4,747,768 |
2025-04-04 | $21.51 | $21.69 | $20.00 | $20.82 | $20.82 | 6,023,719 |
2025-04-03 | $22.15 | $22.84 | $22.05 | $22.46 | $22.46 | 3,275,920 |
2025-04-02 | $22.77 | $23.30 | $22.61 | $23.17 | $23.17 | 1,569,746 |
2025-04-01 | $22.98 | $23.31 | $22.51 | $23.08 | $23.08 | 2,931,893 |
2025-03-31 | $22.74 | $22.95 | $22.47 | $22.92 | $22.92 | 3,496,935 |
2025-03-28 | $23.48 | $23.67 | $23.02 | $23.10 | $23.10 | 2,297,688 |
2025-03-27 | $24.24 | $24.24 | $23.53 | $23.64 | $23.64 | 3,892,963 |
2025-03-26 | $24.66 | $24.83 | $24.21 | $24.29 | $24.29 | 1,655,638 |
2025-03-25 | $25.43 | $25.44 | $24.58 | $24.87 | $24.87 | 2,563,607 |
2025-03-24 | $25.38 | $25.58 | $25.13 | $25.39 | $25.39 | 2,250,823 |
2025-03-21 | $25.05 | $25.23 | $24.72 | $25.00 | $25.00 | 3,243,441 |
2025-03-20 | $24.84 | $25.78 | $24.76 | $25.38 | $25.38 | 2,547,584 |
2025-03-19 | $24.57 | $25.32 | $24.54 | $25.19 | $25.19 | 2,547,245 |
2025-03-18 | $24.45 | $24.58 | $24.11 | $24.45 | $24.45 | 2,463,215 |
2025-03-17 | $24.04 | $24.78 | $24.04 | $24.64 | $24.64 | 2,917,722 |
2025-03-14 | $23.88 | $24.18 | $23.67 | $23.90 | $23.90 | 2,995,589 |
2025-03-13 | $23.82 | $23.92 | $23.29 | $23.51 | $23.51 | 2,312,202 |
2025-03-12 | $24.26 | $24.38 | $23.67 | $23.84 | $23.84 | 3,293,687 |
2025-03-11 | $23.00 | $23.93 | $22.84 | $23.66 | $23.66 | 3,916,465 |
2025-03-10 | $23.47 | $23.56 | $22.78 | $23.11 | $23.11 | 3,795,028 |
2025-03-07 | $24.04 | $24.16 | $23.44 | $23.94 | $23.94 | 4,209,866 |
2025-03-06 | $24.37 | $24.78 | $23.99 | $24.22 | $24.22 | 3,049,141 |
2025-03-05 | $24.44 | $24.71 | $24.05 | $24.67 | $24.67 | 2,403,254 |
2025-03-04 | $23.25 | $24.55 | $22.91 | $24.05 | $24.05 | 4,286,595 |
2025-03-03 | $25.26 | $25.28 | $23.30 | $23.49 | $23.49 | 4,114,370 |
2025-02-28 | $24.45 | $24.93 | $24.07 | $24.80 | $24.80 | 2,930,063 |
2025-02-27 | $26.09 | $26.30 | $24.69 | $24.72 | $24.72 | 7,609,665 |
2025-02-26 | $25.41 | $26.08 | $25.38 | $25.71 | $25.71 | 3,042,355 |
2025-02-25 | $25.58 | $25.58 | $24.66 | $25.18 | $25.18 | 8,187,485 |
2025-02-24 | $25.92 | $26.08 | $25.26 | $25.66 | $25.66 | 3,076,712 |
2025-02-21 | $27.20 | $27.22 | $25.90 | $26.06 | $26.06 | 4,380,709 |
2025-02-20 | $27.54 | $27.73 | $27.02 | $27.25 | $27.25 | 2,253,866 |
2025-02-19 | $27.94 | $27.95 | $27.13 | $27.38 | $27.38 | 2,459,387 |
2025-02-18 | $28.30 | $28.33 | $27.82 | $28.20 | $28.20 | 1,797,077 |
2025-02-14 | $28.96 | $28.99 | $27.96 | $28.03 | $28.03 | 2,282,551 |
2025-02-13 | $28.95 | $29.04 | $28.46 | $28.96 | $28.96 | 1,418,873 |
2025-02-12 | $28.18 | $29.42 | $28.14 | $28.94 | $28.94 | 1,942,421 |
2025-02-11 | $28.90 | $29.27 | $28.60 | $28.60 | $28.60 | 1,594,172 |
2025-02-10 | $29.42 | $29.67 | $29.01 | $29.10 | $29.10 | 1,744,062 |
2025-02-07 | $28.70 | $29.70 | $28.56 | $29.10 | $29.10 | 1,896,378 |
2025-02-06 | $28.98 | $29.16 | $28.11 | $28.36 | $28.36 | 1,874,300 |
2025-02-05 | $28.84 | $29.27 | $28.61 | $28.98 | $28.98 | 1,889,838 |
2025-02-04 | $28.45 | $29.05 | $28.34 | $28.91 | $28.91 | 1,974,806 |
2025-02-03 | $27.60 | $28.42 | $27.21 | $27.99 | $27.99 | 2,936,488 |
2025-01-31 | $29.08 | $29.35 | $28.21 | $28.31 | $28.31 | 2,571,681 |
2025-01-30 | $28.61 | $29.13 | $28.58 | $28.92 | $28.92 | 1,819,861 |
2025-01-29 | $27.72 | $28.45 | $27.69 | $28.36 | $28.36 | 2,219,215 |
2025-01-28 | $27.46 | $27.59 | $26.96 | $27.58 | $27.58 | 3,878,448 |
2025-01-27 | $28.76 | $28.76 | $26.93 | $27.10 | $27.10 | 7,226,151 |
2025-01-24 | $31.10 | $31.60 | $30.45 | $30.53 | $30.53 | 4,003,174 |
2025-01-23 | $30.35 | $31.22 | $30.10 | $30.98 | $30.98 | 3,086,177 |
2025-01-22 | $29.75 | $30.90 | $29.52 | $30.35 | $30.35 | 6,595,937 |
2025-01-21 | $28.21 | $29.19 | $28.21 | $29.18 | $29.18 | 4,452,598 |
2025-01-17 | $27.68 | $28.32 | $27.36 | $28.03 | $28.03 | 3,719,960 |
2025-01-16 | $27.65 | $27.89 | $27.22 | $27.36 | $27.36 | 2,861,036 |
2025-01-15 | $27.60 | $27.94 | $27.38 | $27.65 | $27.65 | 2,094,938 |
2025-01-14 | $27.20 | $27.58 | $27.05 | $27.20 | $27.20 | 1,117,638 |
2025-01-13 | $26.86 | $27.48 | $26.67 | $27.10 | $27.10 | 2,225,863 |
2025-01-10 | $27.73 | $27.75 | $27.08 | $27.17 | $27.17 | 1,816,448 |
2025-01-08 | $28.00 | $28.04 | $27.18 | $27.84 | $27.84 | 2,618,710 |
2025-01-07 | $29.61 | $29.67 | $28.08 | $28.21 | $28.21 | 2,928,098 |
2025-01-06 | $29.12 | $30.05 | $29.12 | $29.28 | $29.28 | 2,744,651 |
2025-01-03 | $28.48 | $28.90 | $28.11 | $28.84 | $28.84 | 3,252,512 |
2025-01-02 | $26.98 | $28.28 | $26.98 | $28.11 | $28.11 | 5,680,896 |
2024-12-31 | $26.88 | $27.15 | $26.60 | $26.78 | $26.78 | 2,119,358 |
2024-12-30 | $27.17 | $27.17 | $26.67 | $26.83 | $26.83 | 3,008,989 |
2024-12-27 | $27.96 | $28.26 | $27.60 | $28.10 | $27.34 | 3,352,851 |
2024-12-26 | $27.90 | $28.28 | $27.73 | $28.09 | $27.33 | 1,642,109 |
2024-12-24 | $28.15 | $28.25 | $27.57 | $28.08 | $27.32 | 825,761 |
2024-12-23 | $27.90 | $28.37 | $27.81 | $28.26 | $27.50 | 1,588,851 |
2024-12-20 | $27.60 | $28.39 | $27.35 | $27.97 | $27.97 | 2,158,534 |
2024-12-19 | $28.00 | $28.28 | $27.71 | $28.05 | $28.05 | 2,559,850 |
2024-12-18 | $28.80 | $29.19 | $27.64 | $27.80 | $27.80 | 2,985,118 |
2024-12-17 | $28.60 | $28.78 | $28.18 | $28.71 | $28.71 | 2,991,467 |
2024-12-16 | $29.06 | $29.18 | $28.61 | $28.91 | $28.91 | 2,844,938 |
2024-12-13 | $30.10 | $30.29 | $29.36 | $29.39 | $29.39 | 2,366,638 |
2024-12-12 | $30.68 | $30.75 | $30.00 | $30.10 | $30.10 | 2,198,142 |
2024-12-11 | $30.44 | $30.88 | $30.01 | $30.85 | $30.85 | 1,509,908 |
2024-12-10 | $30.73 | $30.73 | $30.12 | $30.36 | $30.36 | 1,820,751 |
2024-12-09 | $32.10 | $32.15 | $30.32 | $30.37 | $30.37 | 3,094,046 |
2024-12-06 | $31.77 | $32.22 | $31.62 | $31.80 | $31.80 | 1,337,171 |
2024-12-05 | $31.50 | $32.16 | $31.30 | $31.95 | $31.95 | 2,361,249 |
2024-12-04 | $31.97 | $32.39 | $31.35 | $31.68 | $31.68 | 2,046,913 |
2024-12-03 | $32.09 | $32.09 | $31.26 | $31.89 | $31.89 | 2,317,075 |
2024-12-02 | $32.93 | $32.93 | $31.64 | $31.91 | $31.91 | 2,389,165 |
2024-11-29 | $31.79 | $33.06 | $31.79 | $32.35 | $32.35 | 1,920,392 |
2024-11-27 | $31.81 | $32.20 | $31.65 | $31.79 | $31.79 | 961,067 |
2024-11-26 | $32.00 | $32.29 | $31.70 | $31.76 | $31.76 | 2,743,864 |
2024-11-25 | $33.30 | $33.32 | $31.84 | $32.07 | $32.07 | 3,714,484 |
2024-11-22 | $33.44 | $33.56 | $32.48 | $33.12 | $33.12 | 2,811,078 |
2024-11-21 | $32.18 | $33.16 | $31.80 | $33.10 | $33.10 | 3,154,863 |
2024-11-20 | $32.50 | $32.52 | $31.62 | $31.97 | $31.97 | 3,231,306 |
2024-11-19 | $32.28 | $32.61 | $31.60 | $32.51 | $32.51 | 3,981,894 |
2024-11-18 | $31.00 | $32.47 | $30.92 | $31.89 | $31.89 | 5,308,890 |
2024-11-15 | $30.24 | $31.59 | $29.66 | $30.30 | $30.30 | 7,659,604 |
2024-11-14 | $30.20 | $30.66 | $30.06 | $30.40 | $30.40 | 1,891,794 |
2024-11-13 | $31.25 | $31.30 | $29.97 | $30.16 | $30.16 | 2,371,944 |
2024-11-12 | $29.89 | $30.95 | $29.53 | $30.72 | $30.72 | 3,971,442 |
2024-11-11 | $31.01 | $31.02 | $29.98 | $30.52 | $30.52 | 3,004,911 |
2024-11-08 | $31.46 | $31.52 | $30.65 | $31.00 | $31.00 | 2,908,530 |
2024-11-07 | $30.76 | $31.78 | $30.62 | $31.52 | $31.52 | 3,747,144 |
2024-11-06 | $30.61 | $30.82 | $29.77 | $30.32 | $30.32 | 4,696,920 |
2024-11-05 | $30.18 | $30.32 | $29.78 | $30.01 | $30.01 | 2,074,613 |
2024-11-04 | $30.16 | $30.20 | $29.28 | $29.87 | $29.87 | 3,871,070 |
2024-11-01 | $31.07 | $31.52 | $30.43 | $30.56 | $30.56 | 2,025,752 |
2024-10-31 | $31.05 | $31.20 | $30.24 | $30.73 | $30.73 | 3,621,189 |
2024-10-30 | $31.82 | $31.99 | $31.29 | $31.30 | $31.30 | 2,106,500 |
2024-10-29 | $32.21 | $32.24 | $31.61 | $31.82 | $31.82 | 2,117,744 |
2024-10-28 | $31.40 | $32.35 | $31.02 | $32.18 | $32.18 | 2,973,666 |
2024-10-25 | $31.89 | $32.14 | $31.41 | $31.56 | $31.56 | 2,030,319 |
2024-10-24 | $31.79 | $32.17 | $31.35 | $31.77 | $31.77 | 2,275,575 |
2024-10-23 | $32.37 | $32.48 | $31.11 | $31.57 | $31.57 | 3,394,395 |
2024-10-22 | $33.24 | $33.27 | $32.04 | $32.75 | $32.75 | 3,975,983 |
2024-10-21 | $33.91 | $33.99 | $33.03 | $33.25 | $33.25 | 3,322,288 |
2024-10-18 | $33.00 | $33.75 | $32.50 | $33.46 | $33.46 | 4,181,829 |
2024-10-17 | $32.95 | $33.32 | $32.38 | $32.76 | $32.76 | 5,217,363 |
2024-10-16 | $30.76 | $32.51 | $30.62 | $32.35 | $32.35 | 9,074,855 |
2024-10-15 | $30.31 | $30.42 | $29.61 | $30.23 | $30.23 | 1,970,446 |
2024-10-14 | $30.01 | $30.21 | $29.65 | $30.17 | $30.17 | 2,337,835 |
2024-10-11 | $29.36 | $30.03 | $29.26 | $30.00 | $30.00 | 1,788,043 |
2024-10-10 | $29.28 | $29.65 | $29.11 | $29.57 | $29.57 | 1,171,205 |
2024-10-09 | $29.90 | $29.90 | $29.29 | $29.46 | $29.46 | 2,056,128 |
2024-10-08 | $29.55 | $30.01 | $29.26 | $30.00 | $30.00 | 1,967,507 |
2024-10-07 | $30.30 | $30.34 | $29.48 | $29.85 | $29.85 | 2,156,364 |
2024-10-04 | $29.87 | $30.37 | $29.57 | $30.32 | $30.32 | 2,689,363 |
2024-10-03 | $30.20 | $30.25 | $29.42 | $29.66 | $29.66 | 3,183,306 |
2024-10-02 | $29.53 | $29.90 | $29.32 | $29.87 | $29.87 | 2,205,265 |
2024-10-01 | $28.78 | $29.63 | $28.78 | $29.25 | $29.25 | 2,194,613 |
2024-09-30 | $29.10 | $29.27 | $28.36 | $28.61 | $28.61 | 3,000,943 |
2024-09-27 | $29.16 | $29.52 | $28.89 | $29.10 | $29.10 | 2,408,707 |
2024-09-26 | $29.34 | $29.72 | $28.98 | $29.14 | $29.14 | 3,259,416 |
2024-09-25 | $28.66 | $29.07 | $28.42 | $28.88 | $28.88 | 2,270,031 |
2024-09-24 | $28.77 | $28.93 | $28.41 | $28.83 | $28.83 | 3,722,883 |
2024-09-23 | $27.40 | $28.26 | $27.26 | $28.00 | $28.00 | 5,204,297 |
2024-09-20 | $27.19 | $27.52 | $26.79 | $27.18 | $27.18 | 5,392,780 |
2024-09-19 | $25.98 | $26.25 | $25.60 | $26.10 | $26.10 | 2,648,646 |
2024-09-18 | $25.16 | $25.89 | $25.03 | $25.18 | $25.18 | 1,511,649 |
2024-09-17 | $25.72 | $25.74 | $25.18 | $25.27 | $25.27 | 2,246,096 |
2024-09-16 | $25.48 | $25.65 | $25.18 | $25.61 | $25.61 | 2,229,596 |
2024-09-13 | $25.91 | $25.99 | $25.21 | $25.43 | $25.43 | 3,049,194 |
2024-09-12 | $25.60 | $26.02 | $25.51 | $25.81 | $25.81 | 2,466,655 |
2024-09-11 | $24.10 | $25.47 | $23.98 | $25.34 | $25.34 | 5,577,505 |
2024-09-10 | $23.61 | $24.12 | $23.59 | $24.10 | $24.10 | 1,638,652 |
2024-09-09 | $23.55 | $23.73 | $23.42 | $23.59 | $23.59 | 1,881,482 |
2024-09-06 | $24.00 | $24.05 | $22.89 | $23.18 | $23.18 | 3,079,677 |
2024-09-05 | $24.43 | $24.50 | $24.06 | $24.06 | $24.06 | 1,604,346 |
2024-09-04 | $24.01 | $24.75 | $24.01 | $24.55 | $24.55 | 3,187,498 |
2024-09-03 | $25.37 | $25.46 | $24.05 | $24.23 | $24.23 | 5,101,308 |
2024-08-30 | $25.59 | $25.92 | $25.51 | $25.90 | $25.90 | 1,717,222 |
2024-08-29 | $26.00 | $26.02 | $25.48 | $25.64 | $25.64 | 2,806,845 |
2024-08-28 | $26.47 | $26.58 | $25.66 | $25.90 | $25.90 | 2,824,647 |
2024-08-27 | $26.66 | $27.02 | $26.10 | $26.83 | $26.83 | 3,160,165 |
2024-08-26 | $27.22 | $27.55 | $26.65 | $26.75 | $26.75 | 4,215,912 |
2024-08-23 | $26.00 | $27.24 | $25.99 | $26.81 | $26.81 | 7,801,902 |
2024-08-22 | $25.59 | $25.83 | $25.00 | $25.09 | $25.09 | 2,549,763 |
2024-08-21 | $25.66 | $25.97 | $25.59 | $25.73 | $25.73 | 2,017,567 |
2024-08-20 | $25.51 | $25.83 | $25.40 | $25.64 | $25.64 | 1,595,227 |
2024-08-19 | $25.29 | $25.92 | $25.26 | $25.44 | $25.44 | 2,671,212 |
2024-08-16 | $25.60 | $25.63 | $25.10 | $25.32 | $25.32 | 2,467,842 |
2024-08-15 | $25.47 | $25.82 | $25.30 | $25.51 | $25.51 | 2,744,393 |
2024-08-14 | $25.15 | $25.49 | $25.07 | $25.15 | $25.15 | 1,081,424 |
2024-08-13 | $24.86 | $25.05 | $24.71 | $25.03 | $25.03 | 1,396,736 |
2024-08-12 | $24.81 | $25.42 | $24.59 | $24.81 | $24.81 | 1,589,828 |
2024-08-09 | $24.80 | $25.00 | $24.52 | $24.72 | $24.72 | 1,450,454 |
2024-08-08 | $24.36 | $24.77 | $24.27 | $24.69 | $24.69 | 1,787,358 |
2024-08-07 | $24.78 | $25.14 | $24.21 | $24.24 | $24.24 | 4,442,093 |
2024-08-06 | $24.14 | $24.55 | $23.65 | $24.11 | $24.11 | 5,135,691 |
2024-08-05 | $22.90 | $24.04 | $22.79 | $23.94 | $23.94 | 6,976,718 |
2024-08-02 | $25.54 | $25.55 | $24.35 | $24.52 | $24.52 | 6,292,672 |
2024-08-01 | $27.76 | $27.93 | $25.90 | $26.15 | $26.15 | 4,531,804 |
2024-07-31 | $27.79 | $28.56 | $27.47 | $28.34 | $28.34 | 4,811,290 |
2024-07-30 | $27.17 | $27.41 | $26.85 | $27.28 | $27.28 | 4,621,246 |
2024-07-29 | $27.50 | $27.60 | $26.88 | $27.05 | $27.05 | 1,703,577 |
2024-07-26 | $27.28 | $27.68 | $27.26 | $27.54 | $27.54 | 2,735,480 |
2024-07-25 | $27.04 | $27.28 | $26.41 | $26.95 | $26.95 | 3,840,807 |
2024-07-24 | $28.10 | $28.24 | $27.45 | $27.47 | $27.47 | 2,462,608 |
2024-07-23 | $28.39 | $28.41 | $27.92 | $28.26 | $28.26 | 1,525,525 |
2024-07-22 | $28.35 | $28.66 | $28.00 | $28.45 | $28.45 | 2,004,116 |
2024-07-19 | $28.18 | $28.57 | $28.00 | $28.20 | $28.20 | 3,311,404 |
2024-07-18 | $29.26 | $29.28 | $28.31 | $28.40 | $28.40 | 3,144,064 |
2024-07-17 | $30.33 | $30.35 | $28.94 | $29.10 | $29.10 | 4,560,044 |
2024-07-16 | $30.88 | $30.88 | $30.22 | $30.45 | $30.45 | 4,036,477 |
2024-07-15 | $31.29 | $31.29 | $30.65 | $30.84 | $30.84 | 1,748,321 |
2024-07-12 | $31.28 | $31.52 | $30.97 | $31.18 | $31.18 | 1,657,204 |
2024-07-11 | $31.34 | $31.44 | $31.04 | $31.26 | $31.26 | 2,108,738 |
2024-07-10 | $29.68 | $31.15 | $29.66 | $31.04 | $31.04 | 5,605,396 |
2024-07-09 | $29.34 | $29.90 | $29.31 | $29.72 | $29.72 | 1,757,034 |
2024-07-08 | $29.65 | $29.79 | $29.28 | $29.43 | $29.43 | 1,586,101 |
2024-07-05 | $29.93 | $29.98 | $29.21 | $29.69 | $29.69 | 1,494,580 |
2024-07-03 | $29.47 | $30.00 | $29.45 | $29.83 | $29.83 | 2,185,358 |
2024-07-02 | $29.20 | $29.24 | $28.58 | $28.90 | $28.90 | 1,532,415 |
2024-07-01 | $29.02 | $29.23 | $28.86 | $29.14 | $29.14 | 1,174,964 |
2024-06-28 | $29.85 | $29.95 | $28.74 | $28.95 | $28.95 | 2,459,265 |
2024-06-27 | $29.27 | $29.70 | $29.13 | $29.58 | $29.58 | 2,322,283 |
2024-06-26 | $28.75 | $29.25 | $28.75 | $29.10 | $29.08 | 3,588,384 |
2024-06-25 | $29.04 | $29.13 | $28.56 | $28.86 | $28.84 | 2,706,379 |
2024-06-24 | $29.68 | $29.80 | $29.08 | $29.16 | $29.16 | 2,043,283 |
2024-06-21 | $29.84 | $29.97 | $29.33 | $29.63 | $29.63 | 2,073,206 |
2024-06-20 | $30.25 | $30.29 | $29.83 | $30.13 | $30.13 | 2,585,586 |
2024-06-18 | $29.50 | $30.26 | $29.39 | $30.09 | $30.09 | 2,711,243 |
2024-06-17 | $29.48 | $29.74 | $29.15 | $29.36 | $29.36 | 1,827,332 |
2024-06-14 | $29.84 | $30.00 | $29.46 | $29.56 | $29.56 | 1,741,478 |
2024-06-13 | $29.80 | $30.30 | $29.77 | $29.94 | $29.94 | 3,138,149 |
2024-06-12 | $29.62 | $30.10 | $29.36 | $29.89 | $29.89 | 3,294,499 |
2024-06-11 | $29.85 | $29.94 | $28.78 | $28.98 | $28.98 | 3,806,940 |
2024-06-10 | $30.02 | $30.59 | $30.02 | $30.31 | $30.31 | 1,592,639 |
2024-06-07 | $30.95 | $30.95 | $29.91 | $29.96 | $29.96 | 2,287,391 |
2024-06-06 | $30.77 | $31.43 | $30.72 | $31.15 | $31.15 | 2,451,522 |
2024-06-05 | $31.01 | $31.27 | $30.42 | $30.55 | $30.55 | 3,140,496 |
2024-06-04 | $31.20 | $31.24 | $30.26 | $30.68 | $30.68 | 5,224,224 |
2024-06-03 | $32.25 | $32.28 | $31.26 | $31.56 | $31.56 | 2,444,591 |
2024-05-31 | $32.39 | $32.96 | $31.87 | $32.24 | $32.24 | 2,731,144 |
2024-05-30 | $31.81 | $32.57 | $31.81 | $32.07 | $32.07 | 2,079,097 |
2024-05-29 | $32.11 | $32.23 | $31.38 | $32.17 | $32.17 | 4,304,344 |
2024-05-28 | $32.40 | $32.81 | $32.02 | $32.48 | $32.48 | 7,128,334 |
2024-05-24 | $31.72 | $32.41 | $31.46 | $32.00 | $32.00 | 3,017,387 |
2024-05-23 | $32.29 | $32.31 | $31.28 | $31.44 | $31.44 | 2,600,376 |
2024-05-22 | $32.98 | $32.98 | $31.78 | $32.00 | $32.00 | 4,749,859 |
2024-05-21 | $33.29 | $33.53 | $33.02 | $33.12 | $33.12 | 4,002,328 |
2024-05-20 | $33.08 | $33.66 | $32.75 | $33.21 | $33.21 | 5,473,561 |
2024-05-17 | $31.55 | $32.99 | $31.42 | $32.65 | $32.65 | 8,717,319 |
2024-05-16 | $31.58 | $31.68 | $31.22 | $31.52 | $31.52 | 1,969,569 |
2024-05-15 | $31.40 | $31.69 | $30.96 | $31.46 | $31.46 | 2,253,750 |
2024-05-14 | $31.01 | $31.27 | $30.96 | $31.14 | $31.14 | 2,623,310 |
2024-05-13 | $31.49 | $31.53 | $30.81 | $30.85 | $30.85 | 2,683,847 |
2024-05-10 | $32.00 | $32.08 | $31.01 | $31.22 | $31.22 | 3,054,098 |
2024-05-09 | $31.05 | $31.86 | $31.05 | $31.82 | $31.82 | 2,210,074 |
2024-05-08 | $31.50 | $31.52 | $30.57 | $30.97 | $30.97 | 3,409,640 |
2024-05-07 | $31.95 | $32.50 | $31.66 | $31.74 | $31.74 | 3,677,139 |
2024-05-06 | $31.00 | $31.90 | $31.00 | $31.72 | $31.72 | 3,047,038 |
2024-05-03 | $30.97 | $31.00 | $30.26 | $30.83 | $30.83 | 1,974,042 |
2024-05-02 | $30.09 | $30.79 | $29.83 | $30.55 | $30.55 | 4,319,835 |
2024-05-01 | $29.90 | $30.32 | $29.40 | $29.67 | $29.67 | 3,264,702 |
2024-04-30 | $30.12 | $30.12 | $28.73 | $28.77 | $28.77 | 4,081,398 |
2024-04-29 | $29.91 | $30.56 | $29.68 | $30.38 | $30.38 | 3,749,746 |
2024-04-26 | $29.20 | $29.72 | $28.88 | $29.50 | $29.50 | 2,688,789 |
2024-04-25 | $28.60 | $29.39 | $28.54 | $29.18 | $29.18 | 1,745,590 |
2024-04-24 | $29.20 | $29.42 | $28.85 | $29.05 | $29.05 | 1,528,019 |
2024-04-23 | $28.80 | $29.42 | $28.52 | $29.23 | $29.23 | 1,440,869 |
2024-04-22 | $28.88 | $29.29 | $28.48 | $28.99 | $28.99 | 2,325,939 |
2024-04-19 | $28.72 | $29.16 | $28.59 | $28.83 | $28.83 | 1,534,395 |
2024-04-18 | $29.20 | $29.33 | $28.77 | $28.88 | $28.88 | 1,865,909 |
2024-04-17 | $29.20 | $29.73 | $28.81 | $29.00 | $29.00 | 3,020,432 |
2024-04-16 | $28.97 | $29.24 | $28.00 | $28.89 | $28.89 | 4,069,871 |
2024-04-15 | $30.43 | $30.90 | $29.35 | $29.45 | $29.45 | 5,752,509 |
2024-04-12 | $30.95 | $31.49 | $29.93 | $30.22 | $30.22 | 3,661,776 |
2024-04-11 | $30.40 | $31.04 | $29.78 | $30.91 | $30.91 | 3,570,205 |
2024-04-10 | $29.76 | $30.37 | $29.22 | $30.34 | $30.34 | 2,928,687 |
2024-04-09 | $30.60 | $30.70 | $29.76 | $30.04 | $30.04 | 2,898,560 |
2024-04-08 | $30.85 | $30.85 | $29.83 | $30.35 | $30.35 | 2,058,639 |
2024-04-05 | $30.44 | $31.02 | $30.06 | $30.54 | $30.54 | 2,570,439 |
2024-04-04 | $31.48 | $31.48 | $30.11 | $30.21 | $30.21 | 3,755,250 |
2024-04-03 | $30.42 | $31.51 | $30.40 | $31.38 | $31.38 | 4,286,292 |
2024-04-02 | $30.00 | $30.52 | $29.43 | $30.39 | $30.39 | 3,646,324 |
2024-04-01 | $29.35 | $30.13 | $28.96 | $30.12 | $30.12 | 4,030,862 |
2024-03-28 | $28.72 | $29.06 | $28.51 | $28.83 | $28.83 | 2,091,983 |
2024-03-27 | $28.38 | $28.59 | $28.08 | $28.56 | $28.56 | 1,938,514 |
2024-03-26 | $28.44 | $28.72 | $28.01 | $28.38 | $28.38 | 1,594,599 |
2024-03-25 | $28.93 | $29.32 | $28.36 | $28.38 | $28.38 | 2,043,284 |
2024-03-22 | $28.97 | $29.22 | $28.62 | $28.85 | $28.85 | 1,703,763 |
2024-03-21 | $29.01 | $29.13 | $28.69 | $28.94 | $28.94 | 2,138,430 |
2024-03-20 | $27.91 | $28.83 | $27.55 | $28.70 | $28.70 | 3,408,877 |
2024-03-19 | $28.00 | $28.00 | $27.31 | $27.79 | $27.79 | 3,554,473 |
2024-03-18 | $28.16 | $28.34 | $27.74 | $28.19 | $28.19 | 2,599,281 |
2024-03-15 | $27.69 | $28.30 | $27.43 | $27.89 | $27.89 | 3,542,456 |
2024-03-14 | $27.35 | $27.55 | $26.77 | $27.43 | $27.43 | 4,212,563 |
2024-03-13 | $28.33 | $28.65 | $27.16 | $27.33 | $27.33 | 4,384,414 |
2024-03-12 | $27.99 | $28.42 | $27.65 | $28.15 | $28.15 | 2,492,318 |
2024-03-11 | $28.06 | $28.10 | $27.80 | $28.04 | $28.04 | 3,229,444 |
2024-03-08 | $29.46 | $29.46 | $27.84 | $28.06 | $28.06 | 4,624,233 |
2024-03-07 | $28.22 | $29.36 | $28.01 | $29.35 | $29.35 | 4,663,594 |
2024-03-06 | $27.75 | $28.27 | $27.75 | $28.01 | $28.01 | 2,648,570 |
2024-03-05 | $27.90 | $28.12 | $27.44 | $27.55 | $27.55 | 2,847,854 |
2024-03-04 | $28.64 | $28.76 | $27.66 | $27.70 | $27.70 | 3,070,857 |
2024-03-01 | $27.37 | $28.62 | $27.37 | $28.29 | $28.29 | 4,285,421 |
2024-02-29 | $27.93 | $28.18 | $27.09 | $27.46 | $27.46 | 4,401,041 |
2024-02-28 | $28.21 | $28.21 | $27.38 | $27.52 | $27.52 | 2,601,497 |
2024-02-27 | $27.55 | $28.39 | $27.51 | $28.01 | $28.01 | 3,076,356 |
2024-02-26 | $27.00 | $27.65 | $26.83 | $27.54 | $27.54 | 4,976,874 |
2024-02-23 | $27.57 | $27.73 | $26.94 | $26.98 | $26.98 | 5,198,393 |
2024-02-22 | $28.30 | $28.49 | $27.67 | $27.73 | $27.73 | 2,277,235 |
2024-02-21 | $27.88 | $28.57 | $27.58 | $28.35 | $28.35 | 4,452,875 |
2024-02-20 | $28.96 | $29.14 | $27.94 | $28.06 | $28.06 | 3,980,598 |
2024-02-16 | $29.13 | $29.33 | $28.94 | $28.96 | $28.96 | 1,988,112 |
2024-02-15 | $29.29 | $29.49 | $28.93 | $29.20 | $29.20 | 3,160,146 |
2024-02-14 | $29.28 | $29.39 | $28.81 | $29.25 | $29.25 | 2,052,183 |
2024-02-13 | $29.50 | $29.50 | $28.69 | $28.80 | $28.80 | 3,232,290 |
2024-02-12 | $29.77 | $29.98 | $29.43 | $29.76 | $29.76 | 2,600,716 |
2024-02-09 | $29.85 | $30.25 | $29.61 | $29.77 | $29.77 | 2,683,783 |
2024-02-08 | $31.36 | $31.37 | $29.72 | $30.00 | $30.00 | 5,395,625 |
2024-02-07 | $31.25 | $31.42 | $30.83 | $31.30 | $31.30 | 2,526,548 |
2024-02-06 | $31.23 | $31.37 | $30.87 | $30.95 | $30.95 | 1,557,538 |
2024-02-05 | $31.55 | $31.55 | $30.59 | $31.01 | $31.01 | 2,100,384 |
2024-02-02 | $32.09 | $32.16 | $31.36 | $31.52 | $31.52 | 2,586,656 |
2024-02-01 | $31.62 | $32.60 | $31.50 | $32.21 | $32.21 | 5,170,911 |
2024-01-31 | $30.74 | $31.02 | $30.20 | $30.32 | $30.32 | 3,313,623 |
2024-01-30 | $29.96 | $30.65 | $29.76 | $30.55 | $30.55 | 2,226,709 |
2024-01-29 | $29.57 | $30.10 | $28.91 | $30.03 | $30.03 | 2,834,044 |
2024-01-26 | $29.55 | $29.73 | $29.12 | $29.59 | $29.59 | 1,836,047 |
2024-01-25 | $30.19 | $30.19 | $29.27 | $29.47 | $29.47 | 2,378,318 |
2024-01-24 | $30.70 | $30.92 | $29.99 | $30.01 | $30.01 | 1,671,065 |
2024-01-23 | $29.72 | $30.50 | $29.59 | $30.33 | $30.33 | 2,327,718 |
2024-01-22 | $30.27 | $30.32 | $29.51 | $29.52 | $29.52 | 2,633,418 |
2024-01-19 | $30.83 | $30.84 | $29.83 | $30.43 | $30.43 | 2,639,619 |
2024-01-18 | $30.99 | $31.04 | $30.16 | $30.78 | $30.78 | 2,032,270 |
2024-01-17 | $30.63 | $30.89 | $30.05 | $30.61 | $30.61 | 3,702,289 |
2024-01-16 | $31.84 | $32.00 | $30.95 | $31.23 | $31.23 | 5,300,811 |
2024-01-12 | $30.70 | $31.69 | $30.64 | $31.48 | $31.48 | 6,849,601 |
2024-01-11 | $28.93 | $29.39 | $28.37 | $29.39 | $29.39 | 3,379,724 |
2024-01-10 | $29.05 | $29.29 | $28.66 | $28.79 | $28.79 | 4,372,232 |
2024-01-09 | $27.39 | $28.65 | $27.04 | $28.47 | $28.47 | 6,103,430 |
2024-01-08 | $27.27 | $27.50 | $26.91 | $27.36 | $27.36 | 2,471,242 |
2024-01-05 | $27.09 | $27.42 | $26.94 | $26.96 | $26.96 | 1,377,899 |
2024-01-04 | $26.79 | $27.35 | $26.77 | $27.20 | $27.20 | 1,424,000 |
2024-01-03 | $26.93 | $27.24 | $26.61 | $26.83 | $26.83 | 1,615,484 |
2024-01-02 | $27.43 | $27.61 | $27.00 | $27.13 | $27.13 | 2,953,532 |
2023-12-29 | $27.57 | $27.79 | $27.44 | $27.69 | $27.69 | 1,082,361 |
2023-12-28 | $27.51 | $27.94 | $27.23 | $27.46 | $27.46 | 3,485,909 |
2023-12-27 | $29.89 | $29.94 | $29.44 | $29.46 | $27.76 | 1,383,122 |
2023-12-26 | $29.56 | $29.95 | $29.42 | $29.92 | $28.19 | 1,713,109 |
2023-12-22 | $29.52 | $30.10 | $29.38 | $29.52 | $27.82 | 1,591,845 |
2023-12-21 | $28.68 | $29.32 | $28.58 | $29.28 | $27.59 | 1,791,539 |
2023-12-20 | $28.63 | $28.98 | $28.22 | $28.25 | $26.62 | 2,178,163 |
2023-12-19 | $29.39 | $29.54 | $28.51 | $28.60 | $26.95 | 3,134,218 |
2023-12-18 | $29.45 | $30.28 | $29.30 | $29.65 | $27.94 | 3,018,872 |
2023-12-15 | $29.79 | $29.85 | $28.91 | $29.01 | $27.34 | 1,885,314 |
2023-12-14 | $29.09 | $29.86 | $28.32 | $29.76 | $28.04 | 3,663,375 |
2023-12-13 | $29.17 | $29.18 | $27.96 | $28.78 | $27.12 | 3,072,942 |
2023-12-12 | $28.76 | $29.13 | $28.39 | $29.09 | $27.41 | 1,863,062 |
2023-12-11 | $28.98 | $28.98 | $28.41 | $28.73 | $27.07 | 1,460,271 |
2023-12-08 | $28.40 | $28.95 | $28.36 | $28.78 | $28.78 | 1,359,588 |
2023-12-07 | $28.44 | $28.64 | $27.98 | $28.49 | $28.49 | 2,630,474 |
2023-12-06 | $28.80 | $29.18 | $28.41 | $28.48 | $28.48 | 2,391,843 |
2023-12-05 | $29.29 | $29.29 | $28.64 | $28.76 | $28.76 | 1,792,451 |
2023-12-04 | $29.15 | $29.52 | $29.02 | $29.39 | $29.39 | 2,222,062 |
2023-12-01 | $28.99 | $29.49 | $28.85 | $28.94 | $28.94 | 1,824,897 |
2023-11-30 | $27.81 | $29.04 | $27.66 | $28.96 | $28.96 | 3,286,224 |
2023-11-29 | $28.89 | $28.90 | $27.83 | $27.86 | $27.86 | 2,987,941 |
2023-11-28 | $29.13 | $29.16 | $28.62 | $28.83 | $28.83 | 2,326,485 |
2023-11-27 | $29.00 | $29.18 | $28.65 | $29.03 | $29.03 | 1,306,779 |
2023-11-24 | $28.99 | $29.46 | $28.88 | $29.07 | $29.07 | 1,057,170 |
2023-11-22 | $28.51 | $28.88 | $28.24 | $28.81 | $28.81 | 1,568,393 |
2023-11-21 | $29.15 | $29.27 | $28.31 | $28.71 | $28.71 | 2,500,301 |
2023-11-20 | $28.89 | $29.12 | $28.60 | $29.12 | $29.12 | 1,668,934 |
2023-11-17 | $28.34 | $28.77 | $28.27 | $28.65 | $28.65 | 2,097,927 |
2023-11-16 | $27.63 | $28.16 | $27.42 | $28.05 | $28.05 | 2,545,077 |
2023-11-15 | $28.20 | $28.20 | $27.34 | $27.65 | $27.65 | 2,245,871 |
2023-11-14 | $27.96 | $28.17 | $27.50 | $28.08 | $28.08 | 1,891,149 |
2023-11-13 | $26.86 | $27.93 | $26.86 | $27.67 | $27.67 | 3,045,897 |
2023-11-10 | $26.69 | $27.00 | $26.15 | $26.86 | $26.86 | 2,385,095 |
2023-11-09 | $26.20 | $27.09 | $26.15 | $26.69 | $26.69 | 2,485,826 |
2023-11-08 | $26.80 | $26.80 | $25.85 | $26.06 | $26.06 | 1,762,157 |
2023-11-07 | $26.18 | $26.89 | $25.73 | $26.67 | $26.67 | 2,632,397 |
2023-11-06 | $27.17 | $27.23 | $26.18 | $26.26 | $26.26 | 1,798,336 |
2023-11-03 | $27.58 | $27.63 | $26.77 | $27.00 | $27.00 | 2,196,110 |
2023-11-02 | $27.33 | $27.65 | $27.05 | $27.41 | $27.41 | 1,658,461 |
2023-11-01 | $27.13 | $27.35 | $26.67 | $27.08 | $27.08 | 3,329,793 |
2023-10-31 | $26.00 | $26.92 | $25.94 | $26.84 | $26.84 | 3,141,447 |
2023-10-30 | $25.58 | $25.90 | $25.26 | $25.76 | $25.76 | 1,996,528 |
2023-10-27 | $26.00 | $26.00 | $25.21 | $25.28 | $25.28 | 1,832,957 |
2023-10-26 | $26.20 | $26.40 | $25.41 | $25.82 | $25.82 | 2,117,560 |
2023-10-25 | $26.35 | $26.88 | $26.31 | $26.45 | $26.45 | 2,377,563 |
2023-10-24 | $25.71 | $26.40 | $25.71 | $26.27 | $26.27 | 1,956,588 |
2023-10-23 | $25.23 | $25.98 | $24.88 | $25.66 | $25.66 | 1,854,734 |
2023-10-20 | $26.00 | $26.07 | $25.28 | $25.69 | $25.69 | 3,671,932 |
2023-10-19 | $25.39 | $26.17 | $25.01 | $25.85 | $25.85 | 5,918,866 |
2023-10-18 | $25.39 | $25.75 | $25.08 | $25.41 | $25.41 | 1,631,652 |
2023-10-17 | $24.77 | $25.66 | $24.71 | $25.38 | $25.38 | 2,063,913 |
2023-10-16 | $25.40 | $25.59 | $24.72 | $24.87 | $24.87 | 2,106,974 |
2023-10-13 | $25.16 | $25.45 | $24.97 | $25.30 | $25.30 | 1,331,472 |
2023-10-12 | $25.80 | $25.80 | $24.87 | $25.21 | $25.21 | 1,498,096 |
2023-10-11 | $26.27 | $26.27 | $25.44 | $25.68 | $25.68 | 1,764,174 |
2023-10-10 | $26.04 | $26.45 | $25.84 | $26.20 | $26.20 | 2,672,938 |
2023-10-09 | $26.04 | $26.15 | $25.07 | $25.73 | $25.73 | 2,180,428 |
2023-10-06 | $25.73 | $26.48 | $25.48 | $26.16 | $26.16 | 1,579,421 |
2023-10-05 | $25.03 | $25.88 | $25.03 | $25.80 | $25.80 | 2,594,706 |
2023-10-04 | $25.37 | $25.39 | $24.45 | $25.18 | $25.18 | 4,433,781 |
2023-10-03 | $25.66 | $26.26 | $25.34 | $25.39 | $25.39 | 4,348,688 |
2023-10-02 | $26.90 | $26.99 | $25.80 | $26.07 | $26.07 | 4,104,325 |
2023-09-29 | $28.25 | $28.29 | $27.00 | $27.04 | $27.04 | 3,419,844 |
2023-09-28 | $27.53 | $28.42 | $27.48 | $28.04 | $28.04 | 4,554,119 |
2023-09-27 | $27.53 | $27.77 | $26.43 | $27.15 | $27.15 | 3,405,321 |
2023-09-26 | $27.75 | $27.85 | $27.10 | $27.20 | $27.20 | 2,997,584 |
2023-09-25 | $27.08 | $28.06 | $26.85 | $28.01 | $28.01 | 4,806,582 |
2023-09-22 | $26.11 | $27.13 | $26.11 | $26.79 | $26.79 | 3,428,004 |
2023-09-21 | $25.92 | $26.23 | $25.71 | $25.87 | $25.87 | 1,613,996 |
2023-09-20 | $26.49 | $27.04 | $26.31 | $26.36 | $26.36 | 1,883,319 |
2023-09-19 | $27.03 | $27.14 | $26.25 | $26.35 | $26.35 | 2,035,571 |
2023-09-18 | $26.78 | $26.86 | $26.26 | $26.78 | $26.78 | 2,815,987 |
2023-09-15 | $26.62 | $27.27 | $26.58 | $26.70 | $26.70 | 4,474,546 |
2023-09-14 | $26.15 | $26.80 | $26.01 | $26.45 | $26.45 | 6,504,782 |
2023-09-13 | $25.03 | $25.70 | $24.96 | $25.66 | $25.66 | 2,218,584 |
2023-09-12 | $24.72 | $25.11 | $24.70 | $24.90 | $24.90 | 1,943,137 |
2023-09-11 | $24.73 | $25.00 | $24.72 | $24.91 | $24.91 | 2,311,773 |
2023-09-08 | $24.55 | $24.61 | $24.18 | $24.50 | $24.50 | 1,092,470 |
2023-09-07 | $24.14 | $24.47 | $24.09 | $24.40 | $24.40 | 1,522,336 |
2023-09-06 | $24.69 | $24.87 | $24.24 | $24.49 | $24.49 | 2,227,483 |
2023-09-05 | $24.50 | $24.92 | $24.40 | $24.86 | $24.86 | 3,551,656 |
2023-09-01 | $24.33 | $24.50 | $24.14 | $24.31 | $24.31 | 2,529,173 |
2023-08-31 | $24.14 | $24.20 | $23.64 | $24.01 | $24.01 | 1,689,222 |
2023-08-30 | $23.65 | $24.28 | $23.65 | $24.05 | $24.05 | 1,658,408 |
2023-08-29 | $23.70 | $23.82 | $23.54 | $23.77 | $23.77 | 1,775,733 |
2023-08-28 | $23.68 | $23.82 | $23.62 | $23.78 | $23.78 | 1,812,106 |
2023-08-25 | $23.28 | $23.57 | $22.86 | $23.52 | $23.52 | 1,453,225 |
2023-08-24 | $23.46 | $23.46 | $23.05 | $23.10 | $23.10 | 1,505,797 |
2023-08-23 | $23.10 | $23.60 | $23.10 | $23.50 | $23.50 | 1,453,077 |
2023-08-22 | $23.25 | $23.35 | $22.95 | $23.25 | $23.25 | 1,390,087 |
2023-08-21 | $22.60 | $23.20 | $22.57 | $23.13 | $23.13 | 2,876,324 |
2023-08-18 | $21.78 | $22.45 | $21.69 | $22.38 | $22.38 | 2,427,350 |
2023-08-17 | $22.05 | $22.19 | $21.87 | $21.93 | $21.93 | 1,190,246 |
2023-08-16 | $22.00 | $22.27 | $21.92 | $21.99 | $21.99 | 1,047,397 |
2023-08-15 | $22.57 | $22.57 | $22.00 | $22.05 | $22.05 | 1,184,418 |
2023-08-14 | $22.76 | $22.81 | $22.32 | $22.65 | $22.65 | 870,494 |
2023-08-11 | $22.45 | $22.90 | $22.30 | $22.87 | $22.87 | 1,076,632 |
2023-08-10 | $22.73 | $23.09 | $22.37 | $22.47 | $22.47 | 1,395,470 |
2023-08-09 | $22.43 | $22.58 | $22.21 | $22.47 | $22.47 | 1,675,505 |
2023-08-08 | $22.21 | $22.43 | $21.84 | $22.43 | $22.43 | 835,682 |
2023-08-07 | $22.53 | $22.75 | $22.35 | $22.47 | $22.47 | 956,869 |
2023-08-04 | $22.20 | $22.53 | $22.06 | $22.30 | $22.30 | 728,735 |
2023-08-03 | $21.79 | $22.18 | $21.77 | $22.04 | $22.04 | 827,299 |
2023-08-02 | $22.33 | $22.33 | $21.41 | $22.02 | $22.02 | 1,487,682 |
2023-08-01 | $22.65 | $22.66 | $22.26 | $22.54 | $22.54 | 1,440,809 |
2023-07-31 | $22.22 | $22.80 | $22.17 | $22.70 | $22.70 | 2,217,744 |
2023-07-28 | $21.79 | $22.07 | $21.69 | $21.98 | $21.98 | 1,469,556 |
2023-07-27 | $22.25 | $22.25 | $21.49 | $21.55 | $21.55 | 1,017,537 |
2023-07-26 | $22.29 | $22.35 | $21.78 | $22.09 | $22.09 | 1,714,544 |
2023-07-25 | $22.10 | $22.54 | $21.90 | $22.35 | $22.35 | 1,873,525 |
2023-07-24 | $21.67 | $22.07 | $21.63 | $21.84 | $21.84 | 794,231 |
2023-07-21 | $22.10 | $22.10 | $21.65 | $21.69 | $21.69 | 955,139 |
2023-07-20 | $22.18 | $22.18 | $21.81 | $21.99 | $21.99 | 822,280 |
2023-07-19 | $22.37 | $22.44 | $22.06 | $22.20 | $22.20 | 942,635 |
2023-07-18 | $21.71 | $22.31 | $21.71 | $22.22 | $22.22 | 977,526 |
2023-07-17 | $21.58 | $21.95 | $21.47 | $21.88 | $21.88 | 1,166,076 |
2023-07-14 | $22.41 | $22.41 | $21.68 | $21.71 | $21.71 | 1,015,839 |
2023-07-13 | $22.02 | $22.48 | $21.93 | $22.40 | $22.40 | 1,290,087 |
2023-07-12 | $21.76 | $22.01 | $21.73 | $21.78 | $21.78 | 1,026,566 |
2023-07-11 | $21.30 | $21.62 | $21.18 | $21.58 | $21.58 | 1,126,788 |
2023-07-10 | $20.75 | $21.19 | $20.72 | $21.14 | $21.14 | 1,117,631 |
2023-07-07 | $20.45 | $21.00 | $20.39 | $20.86 | $20.86 | 730,299 |
2023-07-06 | $21.00 | $21.08 | $20.32 | $20.39 | $20.39 | 3,491,880 |
2023-07-05 | $21.59 | $21.60 | $21.21 | $21.38 | $21.38 | 961,780 |
2023-07-03 | $21.63 | $21.80 | $21.50 | $21.60 | $21.60 | 474,736 |
2023-06-30 | $21.68 | $21.80 | $21.55 | $21.70 | $21.70 | 545,306 |
2023-06-29 | $21.18 | $21.64 | $21.13 | $21.49 | $21.49 | 948,124 |
2023-06-28 | $21.13 | $21.54 | $21.08 | $21.36 | $21.36 | 723,926 |
2023-06-27 | $21.34 | $21.42 | $21.11 | $21.21 | $21.21 | 653,804 |
2023-06-26 | $21.26 | $21.54 | $21.26 | $21.33 | $21.33 | 1,082,269 |
2023-06-23 | $21.51 | $21.62 | $21.25 | $21.31 | $21.31 | 1,034,393 |
2023-06-22 | $22.15 | $22.19 | $21.75 | $21.86 | $21.86 | 1,368,846 |
2023-06-21 | $22.41 | $22.45 | $22.14 | $22.31 | $22.31 | 539,181 |
2023-06-20 | $22.50 | $22.57 | $22.12 | $22.41 | $22.41 | 977,974 |
2023-06-16 | $22.42 | $22.62 | $22.35 | $22.55 | $22.55 | 897,119 |
2023-06-15 | $22.08 | $22.53 | $22.02 | $22.43 | $22.43 | 1,270,801 |
2023-06-14 | $22.50 | $22.58 | $21.96 | $22.23 | $22.23 | 2,303,641 |
2023-06-13 | $22.95 | $23.25 | $22.31 | $22.52 | $22.52 | 3,467,650 |
2023-06-12 | $21.92 | $22.60 | $21.83 | $22.58 | $22.58 | 2,214,236 |
2023-06-09 | $21.92 | $21.93 | $21.52 | $21.90 | $21.90 | 805,093 |
2023-06-08 | $21.38 | $21.98 | $21.32 | $21.90 | $21.90 | 1,152,028 |
2023-06-07 | $21.60 | $21.81 | $21.35 | $21.37 | $21.37 | 1,381,471 |
2023-06-06 | $21.49 | $21.64 | $21.11 | $21.62 | $21.62 | 1,839,245 |
2023-06-05 | $21.35 | $21.85 | $21.35 | $21.62 | $21.62 | 1,379,700 |
2023-06-02 | $21.45 | $21.59 | $21.21 | $21.31 | $21.31 | 1,552,456 |
2023-06-01 | $20.04 | $21.44 | $19.90 | $21.10 | $21.10 | 4,169,348 |
2023-05-31 | $19.25 | $20.04 | $18.97 | $19.89 | $19.89 | 2,105,831 |
2023-05-30 | $19.61 | $19.72 | $19.04 | $19.28 | $19.28 | 1,958,486 |
2023-05-26 | $19.84 | $19.95 | $19.56 | $19.75 | $19.75 | 1,336,746 |
2023-05-25 | $19.96 | $20.02 | $19.67 | $19.76 | $19.76 | 1,024,330 |
2023-05-24 | $20.20 | $20.31 | $19.94 | $20.08 | $20.08 | 926,968 |
2023-05-23 | $20.58 | $20.70 | $20.31 | $20.44 | $20.44 | 951,422 |
2023-05-22 | $20.06 | $21.00 | $20.06 | $20.70 | $20.70 | 1,904,596 |
2023-05-19 | $20.02 | $20.34 | $20.02 | $20.11 | $20.11 | 903,076 |
2023-05-18 | $20.00 | $20.08 | $19.83 | $20.06 | $20.06 | 479,895 |
2023-05-17 | $19.87 | $20.09 | $19.78 | $20.02 | $20.02 | 1,010,121 |
2023-05-16 | $20.30 | $20.30 | $19.80 | $19.83 | $19.83 | 1,014,171 |
2023-05-15 | $20.39 | $20.50 | $20.29 | $20.34 | $20.34 | 561,392 |
2023-05-12 | $20.29 | $20.46 | $20.12 | $20.32 | $20.32 | 926,813 |
2023-05-11 | $20.62 | $20.81 | $20.17 | $20.28 | $20.28 | 1,155,089 |
2023-05-10 | $20.99 | $21.12 | $20.68 | $20.97 | $20.97 | 2,332,823 |
2023-05-09 | $20.12 | $20.80 | $20.01 | $20.72 | $20.72 | 2,566,889 |
2023-05-08 | $20.21 | $20.39 | $20.21 | $20.27 | $20.27 | 1,186,695 |
2023-05-05 | $19.57 | $20.23 | $19.57 | $20.13 | $20.13 | 1,518,978 |
2023-05-04 | $19.30 | $19.50 | $19.30 | $19.41 | $19.41 | 579,796 |
2023-05-03 | $19.25 | $19.52 | $19.17 | $19.29 | $19.29 | 1,319,794 |
2023-05-02 | $19.51 | $19.59 | $19.15 | $19.27 | $19.27 | 1,658,825 |
2023-05-01 | $19.97 | $20.10 | $19.68 | $19.72 | $19.72 | 1,203,426 |
2023-04-28 | $19.65 | $20.08 | $19.38 | $20.00 | $20.00 | 2,053,797 |
2023-04-27 | $19.29 | $19.63 | $19.26 | $19.59 | $19.59 | 1,136,485 |
2023-04-26 | $19.18 | $19.70 | $19.15 | $19.23 | $19.23 | 1,322,036 |
2023-04-25 | $18.98 | $19.30 | $18.92 | $19.23 | $19.23 | 1,152,398 |
2023-04-24 | $19.13 | $19.26 | $19.10 | $19.16 | $19.16 | 741,346 |
2023-04-21 | $19.30 | $19.30 | $19.05 | $19.18 | $19.18 | 944,781 |
2023-04-20 | $19.30 | $19.40 | $19.23 | $19.31 | $19.31 | 652,743 |
2023-04-19 | $19.57 | $19.57 | $19.30 | $19.45 | $19.45 | 1,499,461 |
2023-04-18 | $19.75 | $19.83 | $19.48 | $19.66 | $19.66 | 946,094 |
2023-04-17 | $19.88 | $19.93 | $19.60 | $19.72 | $19.72 | 768,716 |
2023-04-14 | $20.14 | $20.14 | $19.65 | $19.86 | $19.86 | 1,218,265 |
2023-04-13 | $19.61 | $20.24 | $19.61 | $20.08 | $20.08 | 1,867,985 |
2023-04-12 | $19.61 | $19.73 | $19.39 | $19.50 | $19.50 | 1,777,111 |
2023-04-11 | $19.26 | $19.59 | $19.26 | $19.47 | $19.47 | 1,235,984 |
2023-04-10 | $19.01 | $19.20 | $18.81 | $19.14 | $19.14 | 885,368 |
2023-04-06 | $19.05 | $19.14 | $18.79 | $19.07 | $19.07 | 1,052,491 |
2023-04-05 | $19.25 | $19.38 | $18.95 | $19.05 | $19.05 | 1,440,620 |
2023-04-04 | $19.94 | $19.96 | $19.37 | $19.55 | $19.55 | 974,676 |
2023-04-03 | $20.23 | $20.33 | $19.87 | $19.99 | $19.99 | 1,092,774 |
2023-03-31 | $20.00 | $20.00 | $19.82 | $19.93 | $19.93 | 545,361 |
2023-03-30 | $19.81 | $20.03 | $19.80 | $19.94 | $19.94 | 937,104 |
2023-03-29 | $19.52 | $19.69 | $19.36 | $19.58 | $19.58 | 854,521 |
2023-03-28 | $18.92 | $19.33 | $18.89 | $19.29 | $19.29 | 1,208,327 |
2023-03-27 | $18.76 | $18.96 | $18.65 | $18.88 | $18.88 | 1,031,271 |
2023-03-24 | $18.58 | $18.69 | $18.41 | $18.67 | $18.67 | 890,196 |
2023-03-23 | $19.05 | $19.38 | $18.73 | $18.84 | $18.84 | 1,129,735 |
2023-03-22 | $19.38 | $19.60 | $19.05 | $19.11 | $19.11 | 1,007,564 |
2023-03-21 | $19.35 | $19.53 | $19.21 | $19.41 | $19.41 | 1,250,626 |
2023-03-20 | $19.29 | $19.40 | $19.11 | $19.22 | $19.22 | 904,791 |
2023-03-17 | $19.00 | $19.28 | $18.79 | $19.14 | $19.14 | 2,939,587 |
2023-03-16 | $18.79 | $19.14 | $18.49 | $19.00 | $19.00 | 1,922,158 |
2023-03-15 | $19.20 | $19.20 | $18.31 | $18.79 | $18.79 | 5,652,577 |
2023-03-14 | $19.72 | $19.77 | $19.32 | $19.47 | $19.47 | 1,563,429 |
2023-03-13 | $19.60 | $20.09 | $19.18 | $19.66 | $19.66 | 2,429,708 |
2023-03-10 | $20.00 | $20.15 | $19.61 | $19.63 | $19.63 | 2,970,275 |
2023-03-09 | $20.26 | $20.47 | $19.94 | $20.09 | $20.09 | 1,959,573 |
2023-03-08 | $20.25 | $20.38 | $20.05 | $20.16 | $20.16 | 1,310,836 |
2023-03-07 | $20.85 | $20.96 | $20.09 | $20.21 | $20.21 | 2,416,925 |
2023-03-06 | $21.56 | $21.56 | $20.89 | $20.93 | $20.93 | 1,328,312 |
2023-03-03 | $21.29 | $21.82 | $21.20 | $21.67 | $21.67 | 1,247,806 |
2023-03-02 | $21.31 | $21.31 | $21.05 | $21.26 | $21.26 | 737,580 |
2023-03-01 | $21.08 | $21.43 | $21.08 | $21.41 | $21.41 | 1,057,852 |
2023-02-28 | $21.19 | $21.21 | $20.81 | $20.93 | $20.93 | 992,243 |
2023-02-27 | $20.96 | $21.18 | $20.78 | $21.09 | $21.09 | 1,146,526 |
2023-02-24 | $20.97 | $21.09 | $20.72 | $20.96 | $20.96 | 2,333,600 |
2023-02-23 | $21.23 | $21.34 | $20.94 | $21.22 | $21.22 | 830,801 |
2023-02-22 | $21.20 | $21.33 | $20.86 | $21.03 | $21.03 | 1,628,929 |
2023-02-21 | $21.95 | $21.95 | $21.23 | $21.23 | $21.23 | 2,774,172 |
2023-02-17 | $22.05 | $22.16 | $21.74 | $22.10 | $22.10 | 2,496,497 |
2023-02-16 | $22.40 | $22.65 | $22.14 | $22.25 | $22.25 | 1,836,348 |
2023-02-15 | $22.31 | $22.66 | $22.29 | $22.63 | $22.63 | 1,017,928 |
2023-02-14 | $22.35 | $22.79 | $22.14 | $22.70 | $22.70 | 1,251,991 |
2023-02-13 | $22.63 | $22.63 | $22.27 | $22.42 | $22.42 | 1,317,720 |
2023-02-10 | $22.56 | $22.72 | $22.31 | $22.64 | $22.64 | 2,087,902 |
2023-02-09 | $22.66 | $22.95 | $22.30 | $22.39 | $22.39 | 2,333,596 |
2023-02-08 | $22.14 | $22.30 | $21.90 | $21.92 | $21.92 | 2,570,973 |
2023-02-07 | $21.73 | $22.27 | $21.67 | $22.22 | $22.22 | 2,013,787 |
2023-02-06 | $22.14 | $22.14 | $21.59 | $21.73 | $21.73 | 2,210,478 |
2023-02-03 | $22.95 | $22.95 | $22.11 | $22.16 | $22.16 | 4,794,856 |
2023-02-02 | $23.75 | $23.86 | $22.93 | $23.15 | $23.15 | 4,831,777 |
2023-02-01 | $23.00 | $23.76 | $22.77 | $23.52 | $23.52 | 1,961,829 |
2023-01-31 | $23.15 | $23.25 | $22.88 | $23.03 | $23.03 | 1,703,303 |
2023-01-30 | $23.08 | $23.64 | $23.00 | $23.21 | $23.21 | 2,661,520 |
2023-01-27 | $22.68 | $23.32 | $22.56 | $23.14 | $23.14 | 1,957,295 |
2023-01-26 | $23.00 | $23.07 | $22.49 | $22.73 | $22.73 | 1,989,713 |
2023-01-25 | $22.41 | $22.85 | $22.16 | $22.79 | $22.79 | 1,973,526 |
2023-01-24 | $22.48 | $22.71 | $22.31 | $22.65 | $22.65 | 1,511,279 |
2023-01-23 | $22.40 | $22.67 | $22.21 | $22.56 | $22.56 | 2,300,137 |
2023-01-20 | $21.83 | $22.33 | $21.53 | $22.30 | $22.30 | 2,980,798 |
2023-01-19 | $21.14 | $21.72 | $21.04 | $21.68 | $21.68 | 1,554,322 |
2023-01-18 | $22.00 | $22.21 | $21.33 | $21.34 | $21.34 | 2,183,082 |
2023-01-17 | $22.14 | $22.16 | $21.76 | $21.83 | $21.83 | 1,457,198 |
2023-01-13 | $21.92 | $22.18 | $21.78 | $22.14 | $22.14 | 1,042,819 |
2023-01-12 | $22.04 | $22.07 | $21.57 | $22.02 | $22.02 | 1,198,648 |
2023-01-11 | $22.02 | $22.22 | $21.62 | $21.87 | $21.87 | 1,247,868 |
2023-01-10 | $21.62 | $21.89 | $21.43 | $21.85 | $21.85 | 1,095,649 |
2023-01-09 | $21.51 | $21.96 | $21.49 | $21.54 | $21.54 | 2,398,511 |
2023-01-06 | $20.42 | $21.22 | $20.23 | $21.17 | $21.17 | 2,652,266 |
2023-01-05 | $19.99 | $20.17 | $19.68 | $20.11 | $20.11 | 1,053,119 |
2023-01-04 | $20.11 | $20.23 | $19.85 | $20.08 | $20.08 | 1,576,714 |
2023-01-03 | $20.19 | $20.32 | $19.92 | $20.02 | $20.02 | 1,580,148 |
2022-12-30 | $19.78 | $20.14 | $19.50 | $20.08 | $20.08 | 1,099,481 |
2022-12-29 | $19.82 | $19.96 | $19.70 | $19.92 | $19.92 | 553,054 |
2022-12-28 | $20.12 | $20.12 | $19.60 | $19.61 | $19.56 | 1,731,426 |
2022-12-27 | $19.96 | $20.34 | $19.84 | $20.19 | $20.14 | 1,847,118 |
2022-12-23 | $19.51 | $19.89 | $19.39 | $19.81 | $19.76 | 1,209,769 |
2022-12-22 | $19.81 | $19.83 | $19.14 | $19.46 | $19.41 | 2,661,122 |
2022-12-21 | $19.44 | $19.88 | $19.44 | $19.86 | $19.81 | 1,688,409 |
2022-12-20 | $19.09 | $19.42 | $19.00 | $19.28 | $19.23 | 2,425,519 |
2022-12-19 | $19.50 | $19.51 | $19.01 | $19.07 | $19.02 | 1,992,075 |
2022-12-16 | $19.32 | $19.54 | $19.26 | $19.49 | $19.44 | 3,603,262 |
2022-12-15 | $19.50 | $19.50 | $19.22 | $19.36 | $19.31 | 1,774,564 |
2022-12-14 | $19.88 | $19.97 | $19.54 | $19.76 | $19.71 | 1,566,832 |
2022-12-13 | $20.26 | $20.38 | $19.77 | $19.85 | $19.80 | 1,408,768 |
2022-12-12 | $19.69 | $19.87 | $19.64 | $19.84 | $19.79 | 1,690,278 |
2022-12-09 | $19.85 | $20.12 | $19.58 | $19.60 | $19.60 | 1,582,778 |
2022-12-08 | $19.74 | $19.99 | $19.59 | $19.85 | $19.85 | 1,780,742 |
2022-12-07 | $19.41 | $19.66 | $19.21 | $19.43 | $19.43 | 1,516,230 |
2022-12-06 | $20.10 | $20.11 | $19.37 | $19.49 | $19.49 | 2,231,427 |
2022-12-05 | $20.84 | $21.01 | $19.97 | $20.00 | $20.00 | 2,346,090 |
2022-12-02 | $20.87 | $21.03 | $20.61 | $21.01 | $21.01 | 1,486,793 |
2022-12-01 | $21.56 | $21.68 | $20.94 | $20.94 | $20.94 | 1,444,419 |
2022-11-30 | $20.62 | $21.57 | $20.62 | $21.49 | $21.49 | 3,206,568 |
2022-11-29 | $20.29 | $20.57 | $20.28 | $20.44 | $20.44 | 809,616 |
2022-11-28 | $20.60 | $20.73 | $20.11 | $20.17 | $20.17 | 1,249,290 |
2022-11-25 | $21.00 | $21.10 | $20.73 | $20.92 | $20.92 | 399,518 |
2022-11-23 | $20.59 | $20.98 | $20.51 | $20.96 | $20.96 | 727,221 |
2022-11-22 | $20.48 | $20.67 | $20.25 | $20.65 | $20.65 | 880,748 |
2022-11-21 | $20.26 | $20.40 | $19.81 | $20.06 | $20.06 | 1,849,857 |
2022-11-18 | $20.49 | $20.63 | $20.28 | $20.54 | $20.54 | 1,488,402 |
2022-11-17 | $20.35 | $20.61 | $20.16 | $20.48 | $20.48 | 2,462,145 |
2022-11-16 | $21.40 | $21.52 | $20.76 | $20.77 | $20.77 | 1,819,678 |
2022-11-15 | $21.84 | $21.91 | $21.51 | $21.65 | $21.65 | 1,105,284 |
2022-11-14 | $21.73 | $21.80 | $21.31 | $21.47 | $21.47 | 726,702 |
2022-11-11 | $21.41 | $21.98 | $21.27 | $21.76 | $21.76 | 1,948,740 |
2022-11-10 | $21.00 | $21.22 | $20.70 | $21.22 | $21.22 | 1,799,328 |
2022-11-09 | $21.00 | $21.05 | $20.09 | $20.13 | $20.13 | 2,409,049 |
2022-11-08 | $20.85 | $21.50 | $20.63 | $21.20 | $21.20 | 2,692,663 |
2022-11-07 | $20.45 | $20.91 | $20.14 | $20.80 | $20.80 | 1,657,153 |
2022-11-04 | $20.40 | $20.49 | $19.76 | $20.24 | $20.24 | 1,471,096 |
2022-11-03 | $19.66 | $20.11 | $19.40 | $19.72 | $19.72 | 1,006,293 |
2022-11-02 | $20.29 | $20.54 | $19.64 | $19.65 | $19.65 | 1,211,627 |
2022-11-01 | $20.69 | $20.94 | $20.29 | $20.30 | $20.30 | 825,965 |
2022-10-31 | $20.33 | $20.53 | $19.97 | $20.20 | $20.20 | 1,806,042 |
2022-10-28 | $20.59 | $20.74 | $20.20 | $20.67 | $20.67 | 1,092,923 |
2022-10-27 | $21.32 | $21.33 | $20.53 | $20.57 | $20.57 | 1,805,551 |
2022-10-26 | $20.56 | $21.24 | $20.54 | $21.00 | $21.00 | 1,516,442 |
2022-10-25 | $20.10 | $20.59 | $20.04 | $20.53 | $20.53 | 1,068,232 |
2022-10-24 | $20.34 | $20.36 | $19.70 | $20.07 | $20.07 | 1,781,309 |
2022-10-21 | $19.57 | $20.45 | $19.53 | $20.35 | $20.35 | 1,747,226 |
2022-10-20 | $19.65 | $20.33 | $19.62 | $19.73 | $19.73 | 2,067,794 |
2022-10-19 | $19.80 | $19.87 | $19.44 | $19.59 | $19.59 | 1,441,547 |
2022-10-18 | $20.10 | $20.28 | $19.63 | $19.92 | $19.92 | 1,482,525 |
2022-10-17 | $19.09 | $19.89 | $19.09 | $19.72 | $19.72 | 2,314,152 |
2022-10-14 | $19.75 | $19.80 | $18.70 | $18.78 | $18.78 | 3,038,557 |
2022-10-13 | $18.60 | $19.74 | $18.47 | $19.60 | $19.60 | 2,907,097 |
2022-10-12 | $19.12 | $19.47 | $18.54 | $19.22 | $19.22 | 5,287,853 |
2022-10-11 | $19.56 | $20.09 | $19.20 | $19.55 | $19.55 | 2,372,249 |
2022-10-10 | $20.46 | $20.47 | $19.24 | $19.39 | $19.39 | 2,209,476 |
2022-10-07 | $20.54 | $20.79 | $20.24 | $20.37 | $20.37 | 1,393,680 |
2022-10-06 | $21.03 | $21.41 | $20.66 | $20.67 | $20.67 | 1,148,283 |
2022-10-05 | $21.17 | $21.45 | $20.59 | $21.32 | $21.32 | 1,750,657 |
2022-10-04 | $21.05 | $21.53 | $20.99 | $21.45 | $21.45 | 5,112,235 |
2022-10-03 | $20.14 | $20.74 | $20.14 | $20.61 | $20.61 | 3,472,354 |
2022-09-30 | $19.99 | $20.32 | $19.63 | $19.82 | $19.82 | 1,592,801 |
2022-09-29 | $20.49 | $20.49 | $19.73 | $19.97 | $19.97 | 2,700,858 |
2022-09-28 | $19.82 | $20.72 | $19.37 | $20.58 | $20.58 | 3,067,119 |
2022-09-27 | $19.55 | $20.05 | $19.32 | $19.82 | $19.82 | 2,180,606 |
2022-09-26 | $19.01 | $19.56 | $18.84 | $19.02 | $19.02 | 1,906,804 |
2022-09-23 | $20.16 | $20.16 | $18.95 | $19.28 | $19.28 | 4,922,717 |
2022-09-22 | $21.06 | $21.29 | $20.51 | $20.66 | $20.66 | 1,894,559 |
2022-09-21 | $21.79 | $21.79 | $20.82 | $21.02 | $21.02 | 2,445,746 |
2022-09-20 | $21.80 | $22.08 | $21.30 | $21.62 | $21.62 | 1,999,904 |
2022-09-19 | $21.25 | $22.07 | $21.22 | $21.97 | $21.97 | 1,791,922 |
2022-09-16 | $21.74 | $21.98 | $21.48 | $21.84 | $21.84 | 3,082,491 |
2022-09-15 | $23.23 | $23.27 | $22.09 | $22.33 | $22.33 | 2,239,349 |
2022-09-14 | $22.83 | $23.57 | $22.72 | $23.27 | $23.27 | 2,142,351 |
2022-09-13 | $22.88 | $23.45 | $22.70 | $22.85 | $22.85 | 3,133,888 |
2022-09-12 | $24.13 | $24.15 | $23.54 | $23.69 | $23.69 | 2,366,711 |
2022-09-09 | $24.14 | $24.34 | $23.52 | $23.86 | $23.86 | 2,722,188 |
2022-09-08 | $22.98 | $23.88 | $22.85 | $23.77 | $23.77 | 3,632,880 |
2022-09-07 | $22.78 | $23.06 | $22.26 | $22.95 | $22.95 | 3,372,865 |
2022-09-06 | $23.09 | $23.46 | $22.55 | $22.66 | $22.66 | 4,273,128 |
2022-09-02 | $22.60 | $22.72 | $22.05 | $22.18 | $22.18 | 2,061,522 |
2022-09-01 | $22.97 | $23.01 | $21.97 | $22.27 | $22.27 | 3,111,588 |
2022-08-31 | $22.90 | $23.57 | $22.78 | $23.34 | $23.34 | 2,955,478 |
2022-08-30 | $23.65 | $23.76 | $22.56 | $23.42 | $23.42 | 6,245,415 |
2022-08-29 | $21.65 | $23.69 | $21.65 | $23.39 | $23.39 | 5,808,236 |
2022-08-26 | $22.52 | $22.53 | $21.60 | $21.78 | $21.78 | 2,583,623 |
2022-08-25 | $22.80 | $22.94 | $22.14 | $22.61 | $22.61 | 3,365,995 |
2022-08-24 | $21.26 | $22.55 | $20.83 | $22.50 | $22.50 | 5,299,588 |
2022-08-23 | $19.60 | $20.34 | $19.59 | $20.15 | $20.15 | 1,366,647 |
2022-08-22 | $19.43 | $19.61 | $19.17 | $19.53 | $19.53 | 1,616,416 |
2022-08-19 | $20.15 | $20.22 | $19.52 | $19.63 | $19.63 | 2,433,301 |
2022-08-18 | $20.50 | $20.59 | $20.21 | $20.51 | $20.51 | 1,283,599 |
2022-08-17 | $20.95 | $21.11 | $20.25 | $20.38 | $20.38 | 2,103,263 |
2022-08-16 | $21.04 | $21.32 | $20.80 | $21.19 | $21.19 | 1,666,584 |
2022-08-15 | $21.27 | $21.27 | $20.86 | $21.11 | $21.11 | 1,013,996 |
2022-08-12 | $21.63 | $21.69 | $21.25 | $21.60 | $21.60 | 832,853 |
2022-08-11 | $21.61 | $22.13 | $21.50 | $21.53 | $21.53 | 1,898,863 |
2022-08-10 | $21.47 | $21.65 | $21.19 | $21.60 | $21.60 | 1,231,808 |
2022-08-09 | $21.68 | $21.70 | $20.86 | $21.06 | $21.06 | 1,004,068 |
2022-08-08 | $21.60 | $22.03 | $21.52 | $21.62 | $21.62 | 2,015,992 |
2022-08-05 | $20.71 | $21.52 | $20.56 | $21.33 | $21.33 | 1,563,608 |
2022-08-04 | $21.04 | $21.21 | $20.76 | $21.05 | $21.05 | 1,159,223 |
2022-08-03 | $21.30 | $21.37 | $20.73 | $21.05 | $21.05 | 954,200 |
2022-08-02 | $20.84 | $21.33 | $20.81 | $21.06 | $21.06 | 966,819 |
2022-08-01 | $21.43 | $21.43 | $20.92 | $21.06 | $21.06 | 1,571,199 |
2022-07-29 | $21.35 | $21.67 | $21.11 | $21.58 | $21.58 | 1,624,575 |
2022-07-28 | $21.31 | $21.47 | $20.66 | $21.43 | $21.43 | 2,022,808 |
2022-07-27 | $20.03 | $21.14 | $19.98 | $21.09 | $21.09 | 4,607,902 |
2022-07-26 | $19.76 | $19.94 | $19.50 | $19.72 | $19.72 | 1,645,801 |
2022-07-25 | $19.40 | $19.74 | $19.11 | $19.72 | $19.72 | 1,805,829 |
2022-07-22 | $20.06 | $20.13 | $19.25 | $19.31 | $19.31 | 1,330,036 |
2022-07-21 | $20.14 | $20.15 | $19.61 | $19.93 | $19.93 | 665,267 |
2022-07-20 | $20.16 | $20.41 | $19.91 | $20.27 | $20.27 | 2,946,324 |
2022-07-19 | $19.32 | $20.04 | $19.21 | $19.94 | $19.94 | 2,235,376 |
2022-07-18 | $19.21 | $19.52 | $19.07 | $19.14 | $19.14 | 1,075,627 |
2022-07-15 | $18.76 | $18.92 | $18.27 | $18.80 | $18.80 | 1,508,346 |
2022-07-14 | $18.20 | $18.61 | $17.71 | $18.56 | $18.56 | 2,654,125 |
2022-07-13 | $18.05 | $18.57 | $17.92 | $18.36 | $18.36 | 1,040,583 |
2022-07-12 | $18.42 | $18.62 | $18.20 | $18.29 | $18.29 | 1,624,942 |
2022-07-11 | $18.95 | $19.01 | $18.56 | $18.64 | $18.64 | 1,445,478 |
2022-07-08 | $19.18 | $19.49 | $18.97 | $19.31 | $19.31 | 823,151 |
2022-07-07 | $18.45 | $19.18 | $18.45 | $19.12 | $19.12 | 2,424,215 |
2022-07-06 | $18.55 | $18.55 | $17.65 | $18.04 | $18.04 | 3,405,960 |
2022-07-05 | $18.36 | $18.62 | $17.95 | $18.21 | $18.21 | 2,662,867 |
2022-07-01 | $18.35 | $19.11 | $18.26 | $19.02 | $19.02 | 908,104 |
2022-06-30 | $18.57 | $18.70 | $18.02 | $18.56 | $18.56 | 1,805,237 |
2022-06-29 | $19.46 | $19.51 | $18.75 | $18.84 | $18.84 | 1,609,403 |
2022-06-28 | $20.04 | $20.21 | $19.36 | $19.50 | $19.39 | 1,191,928 |
2022-06-27 | $19.80 | $20.20 | $19.68 | $19.84 | $19.73 | 1,232,973 |
2022-06-24 | $18.52 | $19.76 | $18.52 | $19.53 | $19.42 | 3,425,309 |
2022-06-23 | $18.55 | $18.58 | $17.78 | $18.25 | $18.15 | 2,082,120 |
2022-06-22 | $18.66 | $18.80 | $18.31 | $18.58 | $18.48 | 1,677,836 |
2022-06-21 | $19.24 | $19.76 | $19.02 | $19.37 | $19.26 | 1,068,303 |
2022-06-17 | $19.00 | $19.31 | $18.66 | $18.86 | $18.76 | 2,087,833 |
2022-06-16 | $19.36 | $19.54 | $18.78 | $18.99 | $18.89 | 2,242,718 |
2022-06-15 | $19.80 | $20.11 | $19.24 | $19.90 | $19.79 | 1,762,017 |
2022-06-14 | $20.28 | $20.40 | $19.25 | $19.47 | $19.36 | 3,940,677 |
2022-06-13 | $21.00 | $21.20 | $20.04 | $20.22 | $20.11 | 3,325,719 |
2022-06-10 | $21.85 | $22.08 | $21.55 | $21.95 | $21.83 | 1,791,795 |
2022-06-09 | $23.37 | $23.37 | $22.37 | $22.39 | $22.27 | 1,473,872 |
2022-06-08 | $23.95 | $24.21 | $23.26 | $23.50 | $23.37 | 3,662,331 |
2022-06-07 | $22.00 | $23.87 | $21.79 | $23.56 | $23.43 | 5,410,250 |
2022-06-06 | $22.50 | $22.51 | $22.09 | $22.23 | $22.11 | 825,819 |
2022-06-03 | $22.41 | $22.48 | $22.03 | $22.14 | $22.02 | 1,436,665 |
2022-06-02 | $21.50 | $22.90 | $21.50 | $22.69 | $22.57 | 2,590,150 |
2022-06-01 | $21.94 | $22.25 | $21.32 | $21.54 | $21.42 | 1,588,691 |
2022-05-31 | $22.50 | $22.75 | $21.78 | $21.94 | $21.82 | 1,557,261 |
2022-05-27 | $22.00 | $22.21 | $21.85 | $22.19 | $22.07 | 1,414,759 |
2022-05-26 | $21.33 | $21.86 | $21.21 | $21.77 | $21.65 | 1,996,080 |
2022-05-25 | $20.78 | $21.29 | $20.72 | $21.21 | $21.09 | 1,342,800 |
2022-05-24 | $20.97 | $21.16 | $20.62 | $21.05 | $20.94 | 1,762,227 |
2022-05-23 | $21.00 | $21.52 | $20.70 | $21.47 | $21.35 | 1,720,156 |
2022-05-20 | $21.00 | $21.14 | $20.32 | $20.87 | $20.76 | 1,738,346 |
2022-05-19 | $20.19 | $21.02 | $20.15 | $20.74 | $20.63 | 2,418,381 |
2022-05-18 | $21.14 | $21.31 | $20.16 | $20.39 | $20.28 | 2,054,065 |
2022-05-17 | $20.90 | $21.40 | $20.64 | $21.38 | $21.26 | 4,227,518 |
2022-05-16 | $20.39 | $20.78 | $20.04 | $20.48 | $20.37 | 2,480,486 |
2022-05-13 | $19.60 | $20.76 | $19.60 | $20.27 | $20.16 | 4,083,613 |
2022-05-12 | $19.18 | $19.71 | $18.60 | $18.97 | $18.87 | 4,659,495 |
2022-05-11 | $20.16 | $20.66 | $19.45 | $19.47 | $19.36 | 3,163,780 |
2022-05-10 | $20.56 | $20.86 | $19.69 | $20.11 | $20.00 | 4,257,926 |
2022-05-09 | $21.26 | $21.26 | $20.00 | $20.13 | $20.02 | 4,207,412 |
2022-05-06 | $22.18 | $22.33 | $21.29 | $21.97 | $21.85 | 3,081,239 |
2022-05-05 | $24.01 | $24.28 | $22.01 | $22.38 | $22.26 | 3,158,474 |
2022-05-04 | $23.33 | $23.99 | $22.66 | $23.94 | $23.81 | 1,982,619 |
2022-05-03 | $22.84 | $23.58 | $22.84 | $23.32 | $23.19 | 1,863,619 |
2022-05-02 | $22.85 | $22.94 | $22.26 | $22.90 | $22.78 | 2,737,669 |
2022-04-29 | $23.70 | $24.40 | $23.05 | $23.19 | $23.06 | 3,063,709 |
2022-04-28 | $23.72 | $23.87 | $22.76 | $23.71 | $23.58 | 2,681,773 |
2022-04-27 | $23.63 | $24.16 | $23.42 | $23.55 | $23.42 | 2,408,663 |
2022-04-26 | $24.00 | $24.09 | $23.30 | $23.39 | $23.26 | 2,486,313 |
2022-04-25 | $23.57 | $24.09 | $22.93 | $23.81 | $23.68 | 5,287,508 |
2022-04-22 | $25.33 | $25.73 | $24.04 | $24.45 | $24.32 | 5,505,961 |
2022-04-21 | $27.72 | $27.75 | $25.26 | $25.44 | $25.30 | 6,503,515 |
2022-04-20 | $27.00 | $27.90 | $26.32 | $27.77 | $27.62 | 4,165,235 |
2022-04-19 | $27.30 | $27.30 | $26.72 | $26.86 | $26.71 | 2,370,320 |
2022-04-18 | $28.18 | $28.25 | $27.03 | $27.17 | $27.02 | 3,596,352 |
2022-04-14 | $28.34 | $28.48 | $27.81 | $28.05 | $27.90 | 2,838,265 |
2022-04-13 | $27.99 | $28.49 | $27.77 | $28.34 | $28.19 | 3,637,704 |
2022-04-12 | $27.70 | $27.97 | $27.22 | $27.39 | $27.24 | 2,612,701 |
2022-04-11 | $27.39 | $27.57 | $26.76 | $27.29 | $27.14 | 2,398,872 |
2022-04-08 | $27.75 | $27.83 | $27.01 | $27.50 | $27.35 | 4,218,542 |
2022-04-07 | $26.10 | $27.46 | $26.03 | $27.26 | $27.11 | 5,959,273 |
2022-04-06 | $25.47 | $25.79 | $25.13 | $25.75 | $25.61 | 2,823,209 |
2022-04-05 | $26.09 | $27.25 | $25.58 | $25.68 | $25.54 | 3,207,895 |
2022-04-04 | $26.28 | $26.50 | $25.71 | $25.84 | $25.70 | 1,454,732 |
2022-04-01 | $26.40 | $26.80 | $25.87 | $26.07 | $25.93 | 2,135,737 |
2022-03-31 | $25.93 | $26.52 | $25.90 | $26.16 | $26.02 | 2,235,420 |
2022-03-30 | $25.89 | $26.52 | $25.46 | $25.69 | $25.55 | 2,124,302 |
2022-03-29 | $25.20 | $25.66 | $24.44 | $25.59 | $25.45 | 2,742,681 |
2022-03-28 | $25.89 | $25.89 | $25.21 | $25.52 | $25.38 | 2,599,544 |
2022-03-25 | $26.52 | $26.83 | $26.03 | $26.25 | $26.11 | 2,289,148 |
2022-03-24 | $26.74 | $26.75 | $26.07 | $26.72 | $26.57 | 1,879,264 |
2022-03-23 | $26.89 | $27.19 | $26.35 | $26.38 | $26.24 | 3,759,538 |
2022-03-22 | $26.84 | $27.05 | $26.17 | $26.77 | $26.62 | 4,709,208 |
2022-03-21 | $25.95 | $26.98 | $25.95 | $26.49 | $26.35 | 3,993,765 |
2022-03-18 | $25.76 | $25.84 | $25.20 | $25.65 | $25.51 | 2,182,291 |
2022-03-17 | $24.42 | $25.72 | $24.27 | $25.61 | $25.47 | 4,339,522 |
2022-03-16 | $24.20 | $24.50 | $23.05 | $23.95 | $23.82 | 2,252,093 |
2022-03-15 | $23.27 | $23.89 | $22.75 | $23.67 | $23.54 | 3,054,295 |
2022-03-14 | $25.30 | $25.30 | $23.59 | $23.94 | $23.81 | 4,297,590 |
2022-03-11 | $26.18 | $26.62 | $25.50 | $25.64 | $25.50 | 3,251,169 |
2022-03-10 | $26.50 | $26.66 | $25.65 | $26.39 | $26.25 | 8,119,426 |
2022-03-09 | $24.68 | $26.47 | $24.04 | $26.04 | $25.90 | 8,487,077 |
2022-03-08 | $24.32 | $25.01 | $23.40 | $24.66 | $24.53 | 6,016,553 |
2022-03-07 | $23.92 | $24.53 | $23.55 | $23.76 | $23.63 | 5,069,627 |
2022-03-04 | $22.44 | $23.38 | $22.16 | $23.27 | $23.14 | 5,668,958 |
2022-03-03 | $24.93 | $24.96 | $23.87 | $24.23 | $24.10 | 3,069,715 |
2022-03-02 | $24.51 | $24.85 | $24.02 | $24.68 | $24.55 | 4,416,895 |
2022-03-01 | $25.06 | $25.24 | $23.55 | $24.07 | $23.94 | 4,739,365 |
2022-02-28 | $23.25 | $24.12 | $23.20 | $24.11 | $23.98 | 4,890,255 |
2022-02-25 | $22.27 | $22.80 | $21.58 | $22.71 | $22.59 | 2,507,345 |
2022-02-24 | $20.57 | $21.87 | $20.27 | $21.83 | $21.71 | 2,716,798 |
2022-02-23 | $21.37 | $21.53 | $20.97 | $21.03 | $20.92 | 1,315,041 |
2022-02-22 | $20.75 | $21.17 | $20.63 | $20.91 | $20.80 | 1,199,998 |
2022-02-18 | $21.28 | $21.48 | $20.79 | $20.84 | $20.73 | 1,011,446 |
2022-02-17 | $21.62 | $21.85 | $21.06 | $21.19 | $21.07 | 1,050,623 |
2022-02-16 | $21.77 | $21.93 | $21.51 | $21.62 | $21.50 | 743,080 |
2022-02-15 | $21.60 | $21.80 | $21.37 | $21.77 | $21.65 | 646,980 |
2022-02-14 | $21.62 | $21.90 | $21.20 | $21.33 | $21.21 | 1,400,122 |
2022-02-11 | $22.00 | $22.29 | $21.61 | $21.84 | $21.72 | 1,529,361 |
2022-02-10 | $22.21 | $22.94 | $21.93 | $22.10 | $21.98 | 2,235,559 |
2022-02-09 | $21.46 | $22.62 | $21.46 | $22.56 | $22.44 | 2,595,850 |
2022-02-08 | $21.00 | $21.13 | $20.68 | $21.05 | $20.94 | 1,645,406 |
2022-02-07 | $20.53 | $21.10 | $20.53 | $20.98 | $20.87 | 1,666,210 |
2022-02-04 | $19.91 | $20.58 | $19.87 | $20.51 | $20.40 | 2,750,354 |
2022-02-03 | $20.25 | $20.52 | $19.87 | $19.92 | $19.81 | 2,289,635 |
2022-02-02 | $21.66 | $21.72 | $20.65 | $20.89 | $20.78 | 1,111,511 |
2022-02-01 | $20.69 | $21.44 | $20.33 | $21.23 | $21.11 | 2,308,924 |
2022-01-31 | $20.07 | $20.68 | $19.78 | $20.66 | $20.55 | 1,812,986 |
2022-01-28 | $19.18 | $19.99 | $19.06 | $19.97 | $19.86 | 1,881,874 |
2022-01-27 | $20.12 | $20.45 | $19.17 | $19.23 | $19.13 | 2,187,105 |
2022-01-26 | $21.30 | $21.49 | $19.91 | $19.97 | $19.86 | 2,704,031 |
2022-01-25 | $20.45 | $20.93 | $19.94 | $20.81 | $20.70 | 3,249,851 |
2022-01-24 | $19.59 | $20.93 | $18.71 | $20.77 | $20.66 | 4,279,178 |
2022-01-21 | $21.84 | $21.85 | $20.68 | $20.75 | $20.64 | 5,642,805 |
2022-01-20 | $22.59 | $23.26 | $22.10 | $22.13 | $22.01 | 1,734,273 |
2022-01-19 | $22.42 | $22.95 | $22.18 | $22.56 | $22.44 | 2,073,021 |
2022-01-18 | $22.75 | $22.79 | $21.97 | $22.03 | $21.91 | 2,253,410 |
2022-01-14 | $23.20 | $23.40 | $22.50 | $23.04 | $22.91 | 1,981,860 |
2022-01-13 | $24.50 | $24.52 | $23.12 | $23.20 | $23.07 | 1,843,920 |
2022-01-12 | $24.37 | $25.03 | $24.02 | $24.18 | $24.05 | 2,015,033 |
2022-01-11 | $24.05 | $24.21 | $23.26 | $24.08 | $23.95 | 1,071,514 |
2022-01-10 | $24.20 | $24.22 | $23.25 | $23.78 | $23.65 | 1,561,027 |
2022-01-07 | $23.59 | $24.26 | $23.17 | $24.21 | $24.08 | 1,962,306 |
2022-01-06 | $25.28 | $25.31 | $23.27 | $23.39 | $23.26 | 3,862,960 |
2022-01-05 | $25.17 | $26.37 | $24.54 | $24.75 | $24.62 | 7,939,838 |
2022-01-04 | $24.65 | $24.78 | $24.00 | $24.60 | $24.47 | 1,704,456 |
2022-01-03 | $23.70 | $24.57 | $23.57 | $24.17 | $24.04 | 1,745,489 |
2021-12-31 | $22.53 | $22.93 | $22.53 | $22.82 | $22.70 | 760,116 |
2021-12-30 | $22.95 | $23.21 | $22.42 | $22.46 | $22.34 | 1,858,326 |
2021-12-29 | $24.27 | $24.66 | $23.91 | $24.14 | $22.69 | 1,035,647 |
2021-12-28 | $25.64 | $25.65 | $24.32 | $24.48 | $23.01 | 1,674,366 |
2021-12-27 | $24.68 | $25.54 | $24.43 | $25.49 | $23.96 | 1,606,323 |
2021-12-23 | $24.30 | $24.76 | $24.15 | $24.51 | $23.03 | 969,886 |
2021-12-22 | $24.47 | $24.47 | $23.84 | $24.13 | $22.68 | 1,128,586 |
2021-12-21 | $23.50 | $24.49 | $23.39 | $24.41 | $22.94 | 1,036,514 |
2021-12-20 | $22.85 | $23.03 | $22.29 | $23.00 | $21.62 | 1,425,283 |
2021-12-17 | $23.39 | $23.95 | $23.07 | $23.46 | $22.05 | 1,278,504 |
2021-12-16 | $25.00 | $25.04 | $23.67 | $23.85 | $22.41 | 1,137,138 |
2021-12-15 | $22.72 | $24.34 | $22.43 | $24.30 | $22.84 | 2,640,522 |
2021-12-14 | $22.72 | $23.39 | $22.68 | $23.02 | $21.63 | 1,436,685 |
2021-12-13 | $24.18 | $24.37 | $23.29 | $23.44 | $22.03 | 1,164,054 |
2021-12-10 | $24.83 | $24.96 | $23.95 | $24.18 | $22.72 | 1,364,806 |
2021-12-09 | $25.67 | $25.84 | $24.59 | $24.71 | $23.22 | 1,140,228 |
2021-12-08 | $25.58 | $25.85 | $25.13 | $25.48 | $23.95 | 1,343,897 |
2021-12-07 | $24.89 | $25.63 | $24.61 | $25.57 | $24.03 | 2,090,067 |
2021-12-06 | $23.55 | $24.23 | $22.77 | $23.79 | $22.36 | 1,606,696 |
2021-12-03 | $25.16 | $25.48 | $23.62 | $23.99 | $22.55 | 2,013,486 |
2021-12-02 | $24.63 | $25.36 | $24.37 | $25.10 | $23.59 | 2,060,827 |
2021-12-01 | $25.69 | $25.86 | $24.30 | $24.35 | $22.88 | 3,036,783 |
2021-11-30 | $25.87 | $26.28 | $24.26 | $25.04 | $23.53 | 3,313,990 |
2021-11-29 | $26.36 | $26.62 | $25.95 | $26.40 | $24.81 | 1,428,458 |
2021-11-26 | $25.87 | $26.00 | $24.97 | $25.90 | $24.34 | 1,823,246 |
2021-11-24 | $27.32 | $27.51 | $26.83 | $27.24 | $25.60 | 925,282 |
2021-11-23 | $26.95 | $27.99 | $26.59 | $27.35 | $25.70 | 2,008,933 |
2021-11-22 | $27.30 | $27.35 | $26.05 | $26.12 | $24.55 | 2,570,667 |
2021-11-19 | $28.27 | $28.28 | $27.10 | $27.24 | $25.60 | 1,833,706 |
2021-11-18 | $28.40 | $28.62 | $27.76 | $28.56 | $26.84 | 1,617,911 |
2021-11-17 | $28.36 | $29.03 | $28.00 | $28.19 | $26.49 | 1,491,546 |
2021-11-16 | $29.62 | $29.62 | $28.20 | $28.40 | $26.69 | 2,525,039 |
2021-11-15 | $30.85 | $30.85 | $29.34 | $29.50 | $27.72 | 1,692,986 |
2021-11-12 | $30.70 | $30.92 | $29.87 | $30.14 | $28.33 | 1,229,440 |
2021-11-11 | $29.78 | $30.73 | $29.24 | $30.20 | $28.38 | 2,422,818 |
2021-11-10 | $30.50 | $30.80 | $28.84 | $29.17 | $27.41 | 2,959,910 |
2021-11-09 | $31.41 | $31.60 | $29.70 | $30.88 | $29.02 | 2,773,245 |
2021-11-08 | $29.51 | $31.09 | $29.45 | $30.83 | $28.97 | 3,553,899 |
2021-11-05 | $29.70 | $29.80 | $28.73 | $29.06 | $27.31 | 2,000,613 |
2021-11-04 | $30.09 | $30.25 | $29.01 | $29.57 | $27.79 | 2,319,763 |
2021-11-03 | $27.75 | $29.60 | $27.70 | $29.53 | $27.75 | 4,090,439 |
2021-11-02 | $27.46 | $27.69 | $27.01 | $27.58 | $25.92 | 1,794,446 |
2021-11-01 | $27.11 | $27.85 | $27.05 | $27.67 | $26.00 | 1,431,579 |
2021-10-29 | $27.15 | $27.39 | $25.94 | $26.86 | $25.24 | 2,695,056 |
2021-10-28 | $27.79 | $27.79 | $27.18 | $27.44 | $25.79 | 2,449,137 |
2021-10-27 | $28.50 | $28.84 | $27.31 | $27.39 | $25.74 | 2,496,354 |
2021-10-26 | $29.15 | $29.25 | $28.40 | $28.95 | $27.21 | 1,501,782 |
2021-10-25 | $28.89 | $29.63 | $28.85 | $28.94 | $27.20 | 1,817,409 |
2021-10-22 | $28.77 | $28.84 | $27.61 | $28.32 | $26.61 | 1,480,139 |
2021-10-21 | $29.20 | $29.50 | $28.30 | $28.60 | $26.88 | 1,437,425 |
2021-10-20 | $29.07 | $29.67 | $28.30 | $29.61 | $27.83 | 1,980,802 |
2021-10-19 | $29.64 | $29.77 | $28.53 | $29.00 | $27.25 | 2,602,956 |
2021-10-18 | $28.31 | $29.47 | $28.30 | $28.82 | $27.08 | 3,609,040 |
2021-10-15 | $27.93 | $28.00 | $27.00 | $27.52 | $25.86 | 2,170,392 |
2021-10-14 | $28.49 | $28.55 | $27.44 | $27.93 | $26.25 | 3,286,792 |
2021-10-13 | $27.79 | $29.39 | $26.72 | $28.76 | $27.03 | 6,272,948 |
2021-10-12 | $24.24 | $27.03 | $24.00 | $26.92 | $25.30 | 6,138,293 |
2021-10-11 | $24.00 | $24.38 | $23.88 | $24.11 | $22.66 | 913,381 |
2021-10-08 | $24.42 | $24.63 | $23.49 | $23.61 | $22.19 | 1,408,430 |
2021-10-07 | $23.73 | $24.57 | $23.60 | $24.44 | $22.97 | 1,518,735 |
2021-10-06 | $23.77 | $23.79 | $23.01 | $23.53 | $22.11 | 2,181,526 |
2021-10-05 | $24.50 | $24.80 | $24.00 | $24.37 | $22.90 | 1,815,986 |
2021-10-04 | $24.72 | $25.54 | $24.01 | $24.10 | $22.65 | 4,004,450 |
2021-10-01 | $23.99 | $24.36 | $23.41 | $24.28 | $22.82 | 1,504,341 |
2021-09-30 | $23.27 | $24.25 | $22.95 | $23.79 | $22.36 | 1,823,940 |
2021-09-29 | $23.80 | $23.83 | $23.08 | $23.33 | $21.93 | 933,072 |
2021-09-28 | $24.14 | $24.33 | $23.17 | $23.68 | $22.25 | 2,275,304 |
2021-09-27 | $23.57 | $24.45 | $23.20 | $24.36 | $22.89 | 1,972,779 |
2021-09-24 | $24.22 | $24.22 | $22.85 | $23.10 | $21.71 | 2,991,727 |
2021-09-23 | $24.70 | $24.86 | $23.95 | $24.59 | $23.11 | 1,358,296 |
2021-09-22 | $25.10 | $25.44 | $24.45 | $24.46 | $22.99 | 1,294,016 |
2021-09-21 | $24.80 | $25.08 | $24.35 | $24.39 | $22.92 | 1,950,335 |
2021-09-20 | $24.13 | $24.35 | $23.50 | $23.88 | $22.44 | 2,786,179 |
2021-09-17 | $27.60 | $27.65 | $24.82 | $25.56 | $24.02 | 3,521,987 |
2021-09-16 | $28.27 | $28.38 | $27.30 | $27.73 | $26.06 | 2,637,142 |
2021-09-15 | $27.70 | $28.72 | $27.44 | $28.68 | $26.95 | 3,751,398 |
2021-09-14 | $27.41 | $27.87 | $25.90 | $26.93 | $25.31 | 3,836,580 |
2021-09-13 | $27.71 | $28.44 | $27.14 | $27.17 | $25.53 | 4,639,334 |
2021-09-10 | $24.69 | $26.77 | $24.65 | $26.34 | $24.75 | 4,317,540 |
2021-09-09 | $24.51 | $24.59 | $24.05 | $24.34 | $22.87 | 896,277 |
2021-09-08 | $25.03 | $25.10 | $23.96 | $24.66 | $23.18 | 1,852,077 |
2021-09-07 | $24.59 | $25.07 | $24.49 | $24.93 | $23.43 | 2,426,949 |
2021-09-03 | $23.91 | $24.53 | $23.51 | $23.93 | $22.49 | 3,550,471 |
2021-09-02 | $21.98 | $23.00 | $21.98 | $22.94 | $21.56 | 2,638,130 |
2021-09-01 | $21.11 | $21.56 | $21.01 | $21.56 | $20.26 | 836,616 |
2021-08-31 | $20.36 | $21.00 | $20.36 | $20.95 | $19.69 | 667,796 |
2021-08-30 | $20.01 | $20.26 | $19.92 | $20.24 | $19.02 | 653,049 |
2021-08-27 | $19.24 | $19.94 | $19.13 | $19.82 | $18.63 | 722,610 |
2021-08-26 | $19.22 | $19.35 | $19.02 | $19.04 | $17.89 | 251,822 |
2021-08-25 | $19.33 | $19.42 | $19.10 | $19.30 | $18.14 | 391,142 |
2021-08-24 | $19.07 | $19.27 | $19.04 | $19.12 | $17.97 | 499,980 |
2021-08-23 | $18.21 | $18.80 | $18.12 | $18.76 | $17.63 | 575,221 |
2021-08-20 | $17.38 | $17.84 | $17.23 | $17.81 | $16.74 | 472,663 |
2021-08-19 | $17.98 | $17.98 | $17.41 | $17.54 | $16.48 | 1,504,835 |
2021-08-18 | $18.21 | $18.47 | $18.10 | $18.21 | $17.11 | 512,581 |
2021-08-17 | $18.21 | $18.42 | $18.00 | $18.11 | $17.02 | 775,566 |
2021-08-16 | $18.81 | $18.84 | $18.34 | $18.50 | $17.39 | 1,024,642 |
2021-08-13 | $19.24 | $19.37 | $18.97 | $18.97 | $17.83 | 237,480 |
2021-08-12 | $19.49 | $19.61 | $19.27 | $19.40 | $18.23 | 276,439 |
2021-08-11 | $19.70 | $19.73 | $19.28 | $19.51 | $18.34 | 206,137 |
2021-08-10 | $19.06 | $19.55 | $19.00 | $19.50 | $18.33 | 372,695 |
2021-08-09 | $19.34 | $19.34 | $18.96 | $19.05 | $17.90 | 430,232 |
2021-08-06 | $19.46 | $19.49 | $19.20 | $19.40 | $18.23 | 140,900 |
2021-08-05 | $19.21 | $19.62 | $19.20 | $19.40 | $18.23 | 249,431 |
2021-08-04 | $19.59 | $19.70 | $19.18 | $19.21 | $18.05 | 389,771 |
2021-08-03 | $19.76 | $19.79 | $19.50 | $19.71 | $18.52 | 417,169 |
2021-08-02 | $20.21 | $20.35 | $19.75 | $19.79 | $18.60 | 415,684 |
2021-07-30 | $20.12 | $20.25 | $19.89 | $20.01 | $18.81 | 591,561 |
2021-07-29 | $20.51 | $20.61 | $20.31 | $20.39 | $19.16 | 518,181 |
2021-07-28 | $19.30 | $20.28 | $19.30 | $20.21 | $18.99 | 764,217 |
2021-07-27 | $19.57 | $19.72 | $19.13 | $19.36 | $18.19 | 367,678 |
2021-07-26 | $19.25 | $19.59 | $19.23 | $19.56 | $18.38 | 485,014 |
2021-07-23 | $19.60 | $19.60 | $19.20 | $19.38 | $18.21 | 559,402 |
2021-07-22 | $19.80 | $19.82 | $19.36 | $19.61 | $18.43 | 609,559 |
2021-07-21 | $19.14 | $19.74 | $19.14 | $19.65 | $18.47 | 601,880 |
2021-07-20 | $18.64 | $19.00 | $18.39 | $18.93 | $17.79 | 481,698 |
2021-07-19 | $19.00 | $19.04 | $18.54 | $18.71 | $17.58 | 1,150,338 |
2021-07-16 | $20.13 | $20.24 | $19.42 | $19.42 | $18.25 | 1,040,917 |
2021-07-15 | $19.97 | $20.26 | $19.82 | $20.08 | $18.87 | 630,121 |
2021-07-14 | $20.24 | $20.37 | $19.93 | $20.04 | $18.83 | 397,817 |
2021-07-13 | $20.30 | $20.31 | $20.02 | $20.05 | $18.84 | 724,994 |
2021-07-12 | $20.31 | $20.45 | $20.25 | $20.31 | $19.09 | 456,868 |
2021-07-09 | $20.14 | $20.47 | $20.11 | $20.42 | $19.19 | 476,962 |
2021-07-08 | $20.18 | $20.36 | $19.62 | $20.14 | $18.93 | 1,169,890 |
2021-07-07 | $20.83 | $20.95 | $20.40 | $20.68 | $19.43 | 1,513,882 |
2021-07-06 | $21.32 | $21.35 | $20.81 | $20.82 | $19.57 | 1,295,033 |
2021-07-02 | $21.54 | $21.67 | $21.10 | $21.34 | $20.06 | 576,842 |
2021-07-01 | $21.32 | $21.50 | $20.99 | $21.33 | $20.05 | 855,544 |
2021-06-30 | $21.00 | $21.23 | $20.89 | $21.20 | $19.92 | 516,571 |
2021-06-29 | $21.60 | $21.60 | $21.07 | $21.08 | $19.81 | 700,752 |
2021-06-28 | $22.09 | $22.15 | $21.65 | $21.70 | $20.37 | 937,788 |
2021-06-25 | $22.18 | $22.38 | $21.97 | $22.09 | $20.74 | 831,371 |
2021-06-24 | $21.68 | $22.02 | $21.55 | $21.95 | $20.60 | 627,389 |
2021-06-23 | $21.51 | $21.80 | $21.36 | $21.40 | $20.09 | 981,958 |
2021-06-22 | $21.31 | $21.57 | $21.00 | $21.52 | $20.20 | 748,545 |
2021-06-21 | $21.07 | $21.23 | $20.60 | $21.12 | $19.82 | 1,089,189 |
2021-06-18 | $21.14 | $21.41 | $20.79 | $20.88 | $19.60 | 742,203 |
2021-06-17 | $22.13 | $22.38 | $21.16 | $21.50 | $20.18 | 1,416,079 |
2021-06-16 | $22.64 | $22.74 | $22.28 | $22.40 | $21.03 | 949,193 |
2021-06-15 | $22.00 | $22.57 | $21.98 | $22.53 | $21.15 | 1,686,481 |
2021-06-14 | $23.37 | $23.40 | $21.74 | $21.94 | $20.59 | 3,393,195 |
2021-06-11 | $23.64 | $23.70 | $23.40 | $23.47 | $22.03 | 861,299 |
2021-06-10 | $23.34 | $23.54 | $23.07 | $23.46 | $22.02 | 534,736 |
2021-06-09 | $23.50 | $23.52 | $23.18 | $23.22 | $21.80 | 852,708 |
2021-06-08 | $23.75 | $23.75 | $23.08 | $23.38 | $21.95 | 1,098,836 |
2021-06-07 | $23.51 | $23.84 | $23.41 | $23.63 | $22.18 | 1,293,197 |
2021-06-04 | $22.97 | $23.34 | $22.78 | $23.30 | $21.87 | 1,183,756 |
2021-06-03 | $22.86 | $22.93 | $22.40 | $22.63 | $21.24 | 1,086,464 |
2021-06-02 | $23.08 | $23.24 | $22.83 | $23.02 | $21.61 | 712,819 |
2021-06-01 | $22.31 | $22.89 | $22.28 | $22.79 | $21.39 | 1,074,281 |
2021-05-28 | $22.20 | $22.30 | $21.66 | $21.88 | $20.54 | 745,018 |
2021-05-27 | $21.31 | $22.00 | $21.29 | $22.00 | $20.65 | 1,003,261 |
2021-05-26 | $21.11 | $21.48 | $21.11 | $21.37 | $20.06 | 575,505 |
2021-05-25 | $21.36 | $21.36 | $20.98 | $21.02 | $19.73 | 348,299 |
2021-05-24 | $21.50 | $21.50 | $21.10 | $21.23 | $19.93 | 390,320 |
2021-05-21 | $21.79 | $21.90 | $21.29 | $21.35 | $20.04 | 325,237 |
2021-05-20 | $21.54 | $21.70 | $21.30 | $21.68 | $20.35 | 421,319 |
2021-05-19 | $21.51 | $21.59 | $21.02 | $21.42 | $20.11 | 837,257 |
2021-05-18 | $22.00 | $22.15 | $21.81 | $21.95 | $20.60 | 867,719 |
2021-05-17 | $21.42 | $21.75 | $21.33 | $21.62 | $20.29 | 1,608,873 |
2021-05-14 | $20.85 | $21.30 | $20.70 | $21.22 | $19.92 | 970,002 |
2021-05-13 | $20.70 | $21.03 | $20.21 | $20.56 | $19.30 | 900,557 |
2021-05-12 | $21.77 | $21.81 | $20.88 | $20.98 | $19.69 | 884,762 |
2021-05-11 | $21.31 | $22.07 | $20.50 | $21.76 | $20.43 | 1,199,594 |
2021-05-10 | $22.75 | $22.89 | $22.02 | $22.09 | $20.74 | 1,687,383 |
2021-05-07 | $21.58 | $22.39 | $21.33 | $22.21 | $20.85 | 1,270,861 |
2021-05-06 | $21.63 | $21.66 | $21.07 | $21.32 | $20.01 | 1,004,074 |
2021-05-05 | $20.68 | $21.48 | $20.65 | $21.27 | $19.97 | 2,107,800 |
2021-05-04 | $20.82 | $20.82 | $20.30 | $20.46 | $19.21 | 1,026,824 |
2021-05-03 | $19.85 | $20.74 | $19.70 | $20.67 | $19.40 | 1,494,384 |
2021-04-30 | $19.74 | $19.78 | $19.46 | $19.61 | $18.41 | 334,353 |
2021-04-29 | $20.06 | $20.16 | $19.54 | $19.74 | $18.53 | 854,374 |
2021-04-28 | $19.41 | $19.85 | $19.21 | $19.81 | $18.60 | 829,587 |
2021-04-27 | $19.33 | $19.35 | $19.14 | $19.35 | $18.16 | 428,458 |
2021-04-26 | $19.32 | $19.58 | $19.05 | $19.20 | $18.02 | 780,034 |
2021-04-23 | $18.72 | $19.10 | $18.66 | $19.05 | $17.88 | 529,421 |
2021-04-22 | $19.18 | $19.24 | $18.60 | $18.77 | $17.62 | 523,800 |
2021-04-21 | $18.80 | $19.25 | $18.65 | $19.14 | $17.97 | 505,584 |
2021-04-20 | $19.22 | $19.33 | $18.51 | $18.88 | $17.72 | 684,001 |
2021-04-19 | $19.42 | $19.50 | $19.02 | $19.15 | $17.98 | 513,803 |
2021-04-16 | $19.57 | $19.59 | $19.07 | $19.36 | $18.17 | 318,746 |
2021-04-15 | $19.49 | $19.55 | $19.16 | $19.32 | $18.14 | 376,598 |
2021-04-14 | $19.22 | $19.57 | $19.10 | $19.15 | $17.98 | 565,189 |
2021-04-13 | $19.32 | $19.50 | $19.07 | $19.22 | $18.04 | 678,229 |
2021-04-12 | $19.91 | $20.00 | $19.26 | $19.38 | $18.19 | 1,059,833 |
2021-04-09 | $20.53 | $20.56 | $20.02 | $20.13 | $18.90 | 598,566 |
2021-04-08 | $20.19 | $20.44 | $20.01 | $20.39 | $19.14 | 849,809 |
2021-04-07 | $20.45 | $20.50 | $19.90 | $20.03 | $18.80 | 569,027 |
2021-04-06 | $20.90 | $20.95 | $20.22 | $20.39 | $19.14 | 2,037,472 |
2021-04-05 | $20.00 | $20.70 | $19.67 | $20.55 | $19.29 | 2,742,606 |
2021-04-01 | $19.22 | $19.61 | $19.02 | $19.61 | $18.41 | 1,095,363 |
2021-03-31 | $18.51 | $19.17 | $18.51 | $18.83 | $17.68 | 994,413 |
2021-03-30 | $18.56 | $18.77 | $18.38 | $18.61 | $17.47 | 437,336 |
2021-03-29 | $19.06 | $19.13 | $18.33 | $18.81 | $17.66 | 564,481 |
2021-03-26 | $18.75 | $18.98 | $18.55 | $18.95 | $17.79 | 632,399 |
2021-03-25 | $18.03 | $18.48 | $17.89 | $18.41 | $17.28 | 757,300 |
2021-03-24 | $18.84 | $18.96 | $18.42 | $18.53 | $17.39 | 420,946 |
2021-03-23 | $19.44 | $19.46 | $18.50 | $18.61 | $17.47 | 1,203,286 |
2021-03-22 | $19.79 | $19.88 | $19.35 | $19.44 | $18.25 | 533,274 |
2021-03-19 | $19.80 | $19.99 | $19.03 | $19.44 | $18.25 | 1,386,539 |
2021-03-18 | $20.55 | $20.69 | $19.62 | $19.68 | $18.47 | 1,084,856 |
2021-03-17 | $20.00 | $20.33 | $19.55 | $20.33 | $19.08 | 1,280,893 |
2021-03-16 | $20.11 | $20.71 | $19.84 | $20.17 | $18.93 | 2,691,526 |
2021-03-15 | $19.29 | $19.80 | $19.02 | $19.80 | $18.59 | 1,585,304 |
2021-03-12 | $18.35 | $18.95 | $18.27 | $18.93 | $17.77 | 497,801 |
2021-03-11 | $18.05 | $18.43 | $17.98 | $18.39 | $17.26 | 567,914 |
2021-03-10 | $18.01 | $18.14 | $17.50 | $17.75 | $16.66 | 746,043 |
2021-03-09 | $17.58 | $18.00 | $17.55 | $17.77 | $16.68 | 521,040 |
2021-03-08 | $18.01 | $18.07 | $17.34 | $17.41 | $16.34 | 514,726 |
2021-03-05 | $17.85 | $18.16 | $16.76 | $17.87 | $16.77 | 1,060,415 |
2021-03-04 | $18.93 | $18.97 | $17.60 | $17.69 | $16.61 | 1,081,488 |
2021-03-03 | $19.08 | $19.39 | $18.80 | $18.91 | $17.75 | 1,080,800 |
2021-03-02 | $17.93 | $18.99 | $17.90 | $18.92 | $17.76 | 1,851,941 |
2021-03-01 | $18.14 | $18.20 | $17.80 | $17.98 | $16.88 | 1,034,996 |
2021-02-26 | $17.88 | $18.00 | $17.21 | $17.50 | $16.43 | 1,132,301 |
2021-02-25 | $18.65 | $18.75 | $18.07 | $18.35 | $17.22 | 878,548 |
2021-02-24 | $18.20 | $18.39 | $17.84 | $18.38 | $17.25 | 985,735 |
2021-02-23 | $18.13 | $18.38 | $17.49 | $18.25 | $17.13 | 1,173,400 |
2021-02-22 | $18.60 | $18.84 | $18.48 | $18.49 | $17.36 | 1,374,783 |
2021-02-19 | $18.33 | $18.60 | $18.04 | $18.52 | $17.38 | 1,043,343 |
2021-02-18 | $18.70 | $18.81 | $17.77 | $17.93 | $16.83 | 1,746,373 |
2021-02-17 | $19.83 | $19.85 | $18.68 | $19.14 | $17.97 | 1,467,338 |
2021-02-16 | $18.78 | $19.38 | $18.71 | $19.16 | $17.99 | 2,059,500 |
2021-02-12 | $17.90 | $17.96 | $17.66 | $17.82 | $16.73 | 528,469 |
2021-02-11 | $18.09 | $18.15 | $17.43 | $17.72 | $16.63 | 1,003,977 |
2021-02-10 | $17.55 | $17.78 | $17.24 | $17.61 | $16.53 | 1,126,509 |
2021-02-09 | $17.16 | $17.39 | $17.00 | $17.18 | $16.13 | 559,746 |
2021-02-08 | $16.74 | $17.19 | $16.74 | $17.06 | $16.01 | 1,112,605 |
2021-02-05 | $15.84 | $16.34 | $15.77 | $16.30 | $15.30 | 422,015 |
2021-02-04 | $15.97 | $15.97 | $15.68 | $15.73 | $14.77 | 284,858 |
2021-02-03 | $15.95 | $16.00 | $15.63 | $15.88 | $14.91 | 381,672 |
2021-02-02 | $16.15 | $16.15 | $15.60 | $15.79 | $14.82 | 622,211 |
2021-02-01 | $14.89 | $16.07 | $14.75 | $16.00 | $15.02 | 1,489,141 |
2021-01-29 | $14.90 | $14.90 | $14.44 | $14.52 | $13.63 | 299,939 |
2021-01-28 | $14.75 | $15.00 | $14.61 | $14.84 | $13.93 | 349,963 |
2021-01-27 | $15.12 | $15.21 | $14.71 | $14.83 | $13.92 | 719,329 |
2021-01-26 | $15.27 | $15.62 | $15.25 | $15.61 | $14.65 | 448,319 |
2021-01-25 | $15.21 | $15.35 | $14.95 | $15.27 | $14.33 | 298,787 |
2021-01-22 | $15.16 | $15.30 | $15.02 | $15.11 | $14.18 | 349,804 |
2021-01-21 | $15.66 | $15.73 | $15.22 | $15.40 | $14.46 | 459,451 |
2021-01-20 | $15.52 | $15.77 | $15.36 | $15.66 | $14.70 | 411,539 |
2021-01-19 | $15.63 | $15.84 | $15.35 | $15.47 | $14.52 | 320,309 |
2021-01-15 | $16.23 | $16.28 | $15.55 | $15.60 | $14.64 | 458,916 |
2021-01-14 | $16.20 | $16.44 | $16.03 | $16.28 | $15.28 | 438,637 |
2021-01-13 | $15.76 | $15.99 | $15.60 | $15.95 | $14.97 | 978,375 |
2021-01-12 | $16.20 | $16.23 | $15.58 | $15.65 | $14.69 | 768,887 |
2021-01-11 | $16.20 | $16.32 | $15.89 | $16.15 | $15.16 | 371,478 |
2021-01-08 | $16.95 | $17.04 | $16.18 | $16.40 | $15.39 | 798,059 |
2021-01-07 | $16.50 | $16.95 | $16.38 | $16.91 | $15.87 | 521,076 |
2021-01-06 | $16.50 | $16.60 | $16.30 | $16.32 | $15.32 | 739,578 |
2021-01-05 | $15.47 | $16.44 | $15.45 | $16.43 | $15.42 | 890,955 |
2021-01-04 | $15.71 | $15.73 | $15.33 | $15.49 | $14.54 | 347,314 |
2020-12-31 | $15.40 | $15.45 | $15.23 | $15.33 | $14.39 | 210,549 |
2020-12-30 | $15.46 | $15.56 | $15.31 | $15.39 | $14.45 | 275,966 |
2020-12-29 | $15.57 | $15.77 | $15.22 | $15.41 | $14.37 | 283,587 |
2020-12-28 | $15.45 | $15.69 | $15.25 | $15.49 | $14.44 | 533,260 |
2020-12-24 | $15.24 | $15.31 | $15.09 | $15.18 | $14.15 | 152,236 |
2020-12-23 | $14.78 | $15.27 | $14.60 | $15.16 | $14.14 | 384,683 |
2020-12-22 | $14.70 | $14.84 | $14.60 | $14.70 | $13.71 | 288,314 |
2020-12-21 | $14.68 | $14.78 | $14.40 | $14.76 | $13.76 | 368,319 |
2020-12-18 | $14.80 | $15.02 | $14.80 | $14.97 | $13.96 | 215,918 |
2020-12-17 | $15.00 | $15.02 | $14.75 | $14.81 | $13.81 | 347,366 |
2020-12-16 | $15.05 | $15.10 | $14.77 | $14.93 | $13.92 | 319,921 |
2020-12-15 | $14.75 | $15.10 | $14.50 | $15.05 | $14.03 | 585,816 |
2020-12-14 | $15.00 | $15.19 | $14.66 | $14.70 | $13.71 | 1,079,917 |
2020-12-11 | $13.99 | $14.40 | $13.87 | $14.35 | $13.38 | 566,653 |
2020-12-10 | $13.41 | $14.00 | $13.41 | $13.98 | $13.04 | 522,115 |
2020-12-09 | $13.85 | $13.91 | $13.22 | $13.33 | $12.43 | 510,561 |
2020-12-08 | $14.09 | $14.09 | $13.61 | $13.75 | $12.82 | 479,917 |
2020-12-07 | $13.59 | $14.36 | $13.51 | $14.01 | $13.06 | 1,404,812 |
2020-12-04 | $12.42 | $13.30 | $12.41 | $13.24 | $12.35 | 686,940 |
2020-12-03 | $12.20 | $12.47 | $12.20 | $12.36 | $11.52 | 250,152 |
2020-12-02 | $11.90 | $12.18 | $11.85 | $12.18 | $11.36 | 135,071 |
2020-12-01 | $11.91 | $11.99 | $11.84 | $11.86 | $11.06 | 84,788 |
2020-11-30 | $11.85 | $11.91 | $11.73 | $11.83 | $11.03 | 145,856 |
2020-11-27 | $11.99 | $12.02 | $11.92 | $11.93 | $11.12 | 82,650 |
2020-11-25 | $11.84 | $11.96 | $11.76 | $11.96 | $11.15 | 176,809 |
2020-11-24 | $11.57 | $11.86 | $11.54 | $11.85 | $11.05 | 245,583 |
2020-11-23 | $11.49 | $11.60 | $11.46 | $11.50 | $10.72 | 81,619 |
2020-11-20 | $11.41 | $11.45 | $11.29 | $11.43 | $10.66 | 133,299 |
2020-11-19 | $11.34 | $11.41 | $11.27 | $11.41 | $10.64 | 89,992 |
2020-11-18 | $11.45 | $11.54 | $11.37 | $11.44 | $10.67 | 46,604 |
2020-11-17 | $11.46 | $11.49 | $11.34 | $11.46 | $10.69 | 43,207 |
2020-11-16 | $11.61 | $11.63 | $11.40 | $11.46 | $10.69 | 139,157 |
2020-11-13 | $11.49 | $11.57 | $11.45 | $11.47 | $10.69 | 84,964 |
2020-11-12 | $11.69 | $11.73 | $11.38 | $11.41 | $10.64 | 121,510 |
2020-11-11 | $11.50 | $11.74 | $11.46 | $11.70 | $10.91 | 220,966 |
2020-11-10 | $11.34 | $11.48 | $11.21 | $11.45 | $10.68 | 76,669 |
2020-11-09 | $11.43 | $11.61 | $11.26 | $11.33 | $10.56 | 276,877 |
2020-11-06 | $11.07 | $11.22 | $11.04 | $11.15 | $10.40 | 45,339 |
2020-11-05 | $10.84 | $11.06 | $10.84 | $11.06 | $10.31 | 66,708 |
2020-11-04 | $10.96 | $10.96 | $10.72 | $10.75 | $10.02 | 50,349 |
2020-11-03 | $11.00 | $11.14 | $10.95 | $11.03 | $10.28 | 123,236 |
2020-11-02 | $10.95 | $11.00 | $10.77 | $10.86 | $10.13 | 85,651 |
2020-10-30 | $10.71 | $10.85 | $10.68 | $10.81 | $10.08 | 32,867 |
2020-10-29 | $10.55 | $10.72 | $10.51 | $10.69 | $9.97 | 61,497 |
2020-10-28 | $10.65 | $10.65 | $10.56 | $10.56 | $9.85 | 135,792 |
2020-10-27 | $10.97 | $10.97 | $10.83 | $10.84 | $10.11 | 232,641 |
2020-10-26 | $11.13 | $11.13 | $10.94 | $11.00 | $10.26 | 98,948 |
2020-10-23 | $11.24 | $11.25 | $11.10 | $11.15 | $10.40 | 61,428 |
2020-10-22 | $11.19 | $11.22 | $11.09 | $11.20 | $10.44 | 70,422 |
2020-10-21 | $11.15 | $11.35 | $11.12 | $11.20 | $10.44 | 121,648 |
2020-10-20 | $10.93 | $11.13 | $10.90 | $11.12 | $10.37 | 33,257 |
2020-10-19 | $10.82 | $11.06 | $10.82 | $10.88 | $10.14 | 135,730 |
2020-10-16 | $10.77 | $10.85 | $10.67 | $10.70 | $9.98 | 116,311 |
2020-10-15 | $10.70 | $10.79 | $10.55 | $10.74 | $10.01 | 176,407 |
2020-10-14 | $10.85 | $10.86 | $10.75 | $10.82 | $10.09 | 168,883 |
2020-10-13 | $10.95 | $10.95 | $10.81 | $10.87 | $10.14 | 51,901 |
2020-10-12 | $11.01 | $11.05 | $10.94 | $11.03 | $10.28 | 76,378 |
2020-10-09 | $11.00 | $11.06 | $10.93 | $11.03 | $10.28 | 30,572 |
2020-10-08 | $11.05 | $11.05 | $10.94 | $10.97 | $10.23 | 109,186 |
2020-10-07 | $10.95 | $11.06 | $10.86 | $11.00 | $10.26 | 116,762 |
2020-10-06 | $11.05 | $11.10 | $10.83 | $10.83 | $10.10 | 125,547 |
2020-10-05 | $10.92 | $11.08 | $10.92 | $11.00 | $10.26 | 170,158 |
2020-10-02 | $10.85 | $10.90 | $10.76 | $10.86 | $10.13 | 55,090 |
2020-10-01 | $11.06 | $11.14 | $10.70 | $10.79 | $10.06 | 868,925 |
2020-09-30 | $11.17 | $11.24 | $11.10 | $11.13 | $10.38 | 154,378 |
2020-09-29 | $11.19 | $11.26 | $11.10 | $11.19 | $10.43 | 93,478 |
2020-09-28 | $11.20 | $11.35 | $11.05 | $11.14 | $10.39 | 105,496 |
2020-09-25 | $11.04 | $11.11 | $10.93 | $11.08 | $10.33 | 45,026 |
2020-09-24 | $11.00 | $11.20 | $10.92 | $11.11 | $10.36 | 249,841 |
2020-09-23 | $11.42 | $11.43 | $11.02 | $11.06 | $10.31 | 196,242 |
2020-09-22 | $11.39 | $11.50 | $11.30 | $11.49 | $10.71 | 256,233 |
2020-09-21 | $11.53 | $11.60 | $11.28 | $11.45 | $10.68 | 219,935 |
2020-09-18 | $11.90 | $11.90 | $11.70 | $11.71 | $10.92 | 164,306 |
2020-09-17 | $11.92 | $11.96 | $11.82 | $11.86 | $11.06 | 70,469 |
2020-09-16 | $12.15 | $12.15 | $12.00 | $12.02 | $11.21 | 111,491 |
2020-09-15 | $12.12 | $12.22 | $12.01 | $12.06 | $11.25 | 146,535 |
2020-09-14 | $11.90 | $12.01 | $11.88 | $12.01 | $11.20 | 100,030 |
2020-09-11 | $11.90 | $11.90 | $11.77 | $11.81 | $11.01 | 62,140 |
2020-09-10 | $11.92 | $12.00 | $11.71 | $11.76 | $10.97 | 108,201 |
2020-09-09 | $11.82 | $11.95 | $11.82 | $11.91 | $11.11 | 121,572 |
2020-09-08 | $11.81 | $11.90 | $11.60 | $11.64 | $10.85 | 256,272 |
2020-09-04 | $12.12 | $12.23 | $11.80 | $12.01 | $11.20 | 206,092 |
2020-09-03 | $12.38 | $12.48 | $12.04 | $12.06 | $11.25 | 134,687 |
2020-09-02 | $12.59 | $12.59 | $12.42 | $12.46 | $11.62 | 116,193 |
2020-09-01 | $12.56 | $12.57 | $12.45 | $12.53 | $11.68 | 255,122 |
2020-08-31 | $12.53 | $12.53 | $12.40 | $12.50 | $11.66 | 195,130 |
2020-08-28 | $12.23 | $12.44 | $12.23 | $12.43 | $11.59 | 290,521 |
2020-08-27 | $12.14 | $12.15 | $12.06 | $12.12 | $11.30 | 124,459 |
2020-08-26 | $11.99 | $12.14 | $11.95 | $12.14 | $11.32 | 161,659 |
2020-08-25 | $11.93 | $12.05 | $11.88 | $12.05 | $11.24 | 121,889 |
2020-08-24 | $11.84 | $11.99 | $11.82 | $11.86 | $11.06 | 126,409 |
2020-08-21 | $11.82 | $11.94 | $11.74 | $11.76 | $10.97 | 109,711 |
2020-08-20 | $11.77 | $12.02 | $11.76 | $11.99 | $11.18 | 124,415 |
2020-08-19 | $11.86 | $12.00 | $11.86 | $11.94 | $11.13 | 194,176 |
2020-08-18 | $11.97 | $11.97 | $11.82 | $11.87 | $11.06 | 72,265 |
2020-08-17 | $11.95 | $12.03 | $11.88 | $11.94 | $11.13 | 171,018 |
2020-08-14 | $11.73 | $11.85 | $11.71 | $11.77 | $10.97 | 44,992 |
2020-08-13 | $11.89 | $11.91 | $11.70 | $11.79 | $10.99 | 151,729 |
2020-08-12 | $11.81 | $11.88 | $11.78 | $11.85 | $11.05 | 228,990 |
2020-08-11 | $11.80 | $11.84 | $11.56 | $11.59 | $10.81 | 48,059 |
2020-08-10 | $11.73 | $11.76 | $11.62 | $11.67 | $10.88 | 146,175 |
2020-08-07 | $11.65 | $11.68 | $11.54 | $11.67 | $10.88 | 124,392 |
2020-08-06 | $11.75 | $11.79 | $11.65 | $11.71 | $10.92 | 78,846 |
2020-08-05 | $11.86 | $11.92 | $11.75 | $11.79 | $10.99 | 206,993 |
2020-08-04 | $11.50 | $11.74 | $11.50 | $11.73 | $10.94 | 360,187 |
2020-08-03 | $11.52 | $11.56 | $11.49 | $11.53 | $10.75 | 124,085 |
2020-07-31 | $11.43 | $11.52 | $11.38 | $11.51 | $10.73 | 74,792 |
2020-07-30 | $11.60 | $11.66 | $11.40 | $11.54 | $10.76 | 222,669 |
2020-07-29 | $12.25 | $12.29 | $11.62 | $11.76 | $10.97 | 257,414 |
2020-07-28 | $12.25 | $12.25 | $12.12 | $12.13 | $11.31 | 52,024 |
2020-07-27 | $12.15 | $12.31 | $12.15 | $12.29 | $11.46 | 223,174 |
2020-07-24 | $12.01 | $12.10 | $11.97 | $12.08 | $11.26 | 141,628 |
2020-07-23 | $12.24 | $12.25 | $12.02 | $12.10 | $11.28 | 243,522 |
2020-07-22 | $12.00 | $12.19 | $12.00 | $12.19 | $11.37 | 285,396 |
2020-07-21 | $12.03 | $12.07 | $11.88 | $11.93 | $11.12 | 326,556 |
2020-07-20 | $11.80 | $11.99 | $11.80 | $11.96 | $11.15 | 475,842 |
2020-07-17 | $11.51 | $11.74 | $11.46 | $11.74 | $10.95 | 120,690 |
2020-07-16 | $11.50 | $11.60 | $11.41 | $11.44 | $10.67 | 80,041 |
2020-07-15 | $11.33 | $11.53 | $11.28 | $11.51 | $10.73 | 165,200 |
2020-07-14 | $11.06 | $11.21 | $11.02 | $11.20 | $10.44 | 89,800 |
2020-07-13 | $11.22 | $11.29 | $11.02 | $11.02 | $10.28 | 46,611 |
2020-07-10 | $11.05 | $11.12 | $11.00 | $11.12 | $10.37 | 116,900 |
2020-07-09 | $11.23 | $11.27 | $11.05 | $11.11 | $10.36 | 53,366 |
2020-07-08 | $11.17 | $11.27 | $11.14 | $11.25 | $10.49 | 102,849 |
2020-07-07 | $10.99 | $11.18 | $10.91 | $11.14 | $10.39 | 73,200 |
2020-07-06 | $11.09 | $11.18 | $11.05 | $11.07 | $10.32 | 133,904 |
2020-07-02 | $10.91 | $11.05 | $10.91 | $10.95 | $10.21 | 65,000 |
2020-07-01 | $10.93 | $10.93 | $10.80 | $10.90 | $10.16 | 49,700 |
2020-06-30 | $10.70 | $10.85 | $10.69 | $10.85 | $10.12 | 64,682 |
2020-06-29 | $10.70 | $10.75 | $10.64 | $10.70 | $9.98 | 49,092 |
2020-06-26 | $10.84 | $10.84 | $10.75 | $10.79 | $9.92 | 49,407 |
2020-06-25 | $10.78 | $10.94 | $10.73 | $10.94 | $10.05 | 24,490 |
2020-06-24 | $10.89 | $10.95 | $10.75 | $10.85 | $9.97 | 29,406 |
2020-06-23 | $11.07 | $11.08 | $10.95 | $10.96 | $10.07 | 78,868 |
2020-06-22 | $11.06 | $11.06 | $10.86 | $10.98 | $10.09 | 289,783 |
2020-06-19 | $11.00 | $11.03 | $10.76 | $10.79 | $9.92 | 71,972 |
2020-06-18 | $10.78 | $10.94 | $10.71 | $10.86 | $9.98 | 48,881 |
2020-06-17 | $11.00 | $11.07 | $10.90 | $10.94 | $10.05 | 29,874 |
2020-06-16 | $11.04 | $11.20 | $10.93 | $11.00 | $10.11 | 64,844 |
2020-06-15 | $10.65 | $10.95 | $10.62 | $10.88 | $10.00 | 44,613 |
2020-06-12 | $10.93 | $11.00 | $10.74 | $10.93 | $10.05 | 194,589 |
2020-06-11 | $11.00 | $11.10 | $10.64 | $10.71 | $9.84 | 177,768 |
2020-06-10 | $11.31 | $11.40 | $11.21 | $11.36 | $10.44 | 51,089 |
2020-06-09 | $11.31 | $11.39 | $11.02 | $11.39 | $10.47 | 66,138 |
2020-06-08 | $11.30 | $11.47 | $11.26 | $11.47 | $10.54 | 200,942 |
2020-06-05 | $11.16 | $11.35 | $11.16 | $11.30 | $10.39 | 167,492 |
2020-06-04 | $11.22 | $11.28 | $11.03 | $11.16 | $10.26 | 62,919 |
2020-06-03 | $11.30 | $11.39 | $11.26 | $11.29 | $10.38 | 111,223 |
2020-06-02 | $11.30 | $11.35 | $11.23 | $11.28 | $10.37 | 140,381 |
2020-06-01 | $11.18 | $11.23 | $11.10 | $11.21 | $10.30 | 128,680 |
2020-05-29 | $11.13 | $11.20 | $10.94 | $11.20 | $10.29 | 150,534 |
2020-05-28 | $11.12 | $11.15 | $11.00 | $11.05 | $10.16 | 61,474 |
2020-05-27 | $11.01 | $11.05 | $10.79 | $11.04 | $10.15 | 66,045 |
2020-05-26 | $10.70 | $10.88 | $10.67 | $10.82 | $9.94 | 200,870 |
2020-05-22 | $10.48 | $10.62 | $10.48 | $10.61 | $9.75 | 37,778 |
2020-05-21 | $10.63 | $10.66 | $10.47 | $10.53 | $9.68 | 51,614 |
2020-05-20 | $10.65 | $10.70 | $10.54 | $10.68 | $9.82 | 21,029 |
2020-05-19 | $10.58 | $10.70 | $10.54 | $10.54 | $9.69 | 68,392 |
2020-05-18 | $10.50 | $10.70 | $10.50 | $10.64 | $9.78 | 74,555 |
2020-05-15 | $10.20 | $10.40 | $10.20 | $10.37 | $9.53 | 57,114 |
2020-05-14 | $10.33 | $10.39 | $10.10 | $10.29 | $9.46 | 364,488 |
2020-05-13 | $10.78 | $10.92 | $10.46 | $10.53 | $9.68 | 133,237 |
2020-05-12 | $10.80 | $11.02 | $10.75 | $10.76 | $9.89 | 49,132 |
2020-05-11 | $11.00 | $11.09 | $10.85 | $10.89 | $10.01 | 182,018 |
2020-05-08 | $11.06 | $11.15 | $10.93 | $11.07 | $10.17 | 145,287 |
2020-05-07 | $11.06 | $11.09 | $10.87 | $10.88 | $10.00 | 46,583 |
2020-05-06 | $11.03 | $11.18 | $10.81 | $10.82 | $9.94 | 71,595 |
2020-05-05 | $10.98 | $11.19 | $10.92 | $11.08 | $10.18 | 186,131 |
2020-05-04 | $10.59 | $11.00 | $10.50 | $10.98 | $10.09 | 268,568 |
2020-05-01 | $10.80 | $10.80 | $10.40 | $10.64 | $9.78 | 75,282 |
2020-04-30 | $10.86 | $10.97 | $10.70 | $10.83 | $9.95 | 86,163 |
2020-04-29 | $10.86 | $10.98 | $10.81 | $10.91 | $10.03 | 130,082 |
2020-04-28 | $10.79 | $10.85 | $10.65 | $10.77 | $9.90 | 132,694 |
2020-04-27 | $10.79 | $10.83 | $10.67 | $10.79 | $9.92 | 125,129 |
2020-04-24 | $10.62 | $10.70 | $10.53 | $10.70 | $9.83 | 93,464 |
2020-04-23 | $10.36 | $10.68 | $10.29 | $10.48 | $9.63 | 182,952 |
2020-04-22 | $10.39 | $10.45 | $10.26 | $10.35 | $9.51 | 102,790 |
2020-04-21 | $10.16 | $10.28 | $10.07 | $10.18 | $9.36 | 76,771 |
2020-04-20 | $10.18 | $10.45 | $10.06 | $10.25 | $9.42 | 122,336 |
2020-04-17 | $10.05 | $10.24 | $9.91 | $10.11 | $9.29 | 289,532 |
2020-04-16 | $9.80 | $10.08 | $9.75 | $9.96 | $9.15 | 115,511 |
2020-04-15 | $9.90 | $9.96 | $9.65 | $9.93 | $9.13 | 240,273 |
2020-04-14 | $9.83 | $9.97 | $9.70 | $9.85 | $9.05 | 133,642 |
2020-04-13 | $9.49 | $9.67 | $9.33 | $9.66 | $8.88 | 103,893 |
2020-04-09 | $9.50 | $9.69 | $9.40 | $9.49 | $8.72 | 73,906 |
2020-04-08 | $9.39 | $9.40 | $9.18 | $9.37 | $8.61 | 132,213 |
2020-04-07 | $9.30 | $9.50 | $9.24 | $9.29 | $8.54 | 110,071 |
2020-04-06 | $9.09 | $9.15 | $8.88 | $9.13 | $8.39 | 96,642 |
2020-04-03 | $8.64 | $8.88 | $8.53 | $8.80 | $8.09 | 36,284 |
2020-04-02 | $8.30 | $8.72 | $8.30 | $8.60 | $7.90 | 107,185 |
2020-04-01 | $8.44 | $8.54 | $8.35 | $8.40 | $7.72 | 124,559 |
2020-03-31 | $8.65 | $8.80 | $8.46 | $8.71 | $8.00 | 120,969 |
2020-03-30 | $8.20 | $8.55 | $8.20 | $8.50 | $7.81 | 71,909 |
2020-03-27 | $8.08 | $8.21 | $8.01 | $8.18 | $7.52 | 165,481 |
2020-03-26 | $8.22 | $8.31 | $7.89 | $8.30 | $7.63 | 156,167 |
2020-03-25 | $8.03 | $8.32 | $7.92 | $8.16 | $7.50 | 197,035 |
2020-03-24 | $7.52 | $8.10 | $7.52 | $8.00 | $7.35 | 175,777 |
2020-03-23 | $7.28 | $7.39 | $7.13 | $7.18 | $6.60 | 414,878 |
2020-03-20 | $7.33 | $7.73 | $7.33 | $7.40 | $6.80 | 150,568 |
2020-03-19 | $7.11 | $7.43 | $7.10 | $7.31 | $6.72 | 125,126 |
2020-03-18 | $7.34 | $7.65 | $6.95 | $7.09 | $6.52 | 250,173 |
2020-03-17 | $7.45 | $7.97 | $7.45 | $7.82 | $7.19 | 157,325 |
2020-03-16 | $7.50 | $7.70 | $7.11 | $7.40 | $6.80 | 399,635 |
2020-03-13 | $8.29 | $8.46 | $8.00 | $8.24 | $7.57 | 336,684 |
2020-03-12 | $8.14 | $8.27 | $8.00 | $8.04 | $7.39 | 216,289 |
2020-03-11 | $9.04 | $9.35 | $8.90 | $8.99 | $8.26 | 140,263 |
2020-03-10 | $9.18 | $9.39 | $9.02 | $9.37 | $8.61 | 230,996 |
2020-03-09 | $9.60 | $9.62 | $8.74 | $8.98 | $8.25 | 230,532 |
2020-03-06 | $9.87 | $10.00 | $9.82 | $9.95 | $9.14 | 99,214 |
2020-03-05 | $9.99 | $10.15 | $9.95 | $10.06 | $9.25 | 67,656 |
2020-03-04 | $10.15 | $10.15 | $10.01 | $10.13 | $9.31 | 73,650 |
2020-03-03 | $9.95 | $10.13 | $9.92 | $9.96 | $9.15 | 125,209 |
2020-03-02 | $9.75 | $9.95 | $9.72 | $9.92 | $9.12 | 104,942 |
2020-02-28 | $9.49 | $9.71 | $9.46 | $9.70 | $8.91 | 237,625 |
2020-02-27 | $9.92 | $9.98 | $9.73 | $9.76 | $8.97 | 176,498 |
2020-02-26 | $10.10 | $10.23 | $10.06 | $10.08 | $9.26 | 130,880 |
2020-02-25 | $10.32 | $10.34 | $10.11 | $10.13 | $9.31 | 117,819 |
2020-02-24 | $10.40 | $10.46 | $10.28 | $10.28 | $9.45 | 104,437 |
2020-02-21 | $10.75 | $10.75 | $10.62 | $10.66 | $9.80 | 37,203 |
2020-02-20 | $10.75 | $10.83 | $10.70 | $10.73 | $9.86 | 96,933 |
2020-02-19 | $10.85 | $10.88 | $10.82 | $10.84 | $9.96 | 65,128 |
2020-02-18 | $10.89 | $10.89 | $10.82 | $10.85 | $9.97 | 48,534 |
2020-02-14 | $10.94 | $10.95 | $10.89 | $10.92 | $10.04 | 46,684 |
2020-02-13 | $11.00 | $11.00 | $10.88 | $10.91 | $10.03 | 59,135 |
2020-02-12 | $10.89 | $11.02 | $10.87 | $11.01 | $10.12 | 90,118 |
2020-02-11 | $10.62 | $10.86 | $10.62 | $10.84 | $9.96 | 95,701 |
2020-02-10 | $10.60 | $10.66 | $10.54 | $10.63 | $9.77 | 99,844 |
2020-02-07 | $10.79 | $10.85 | $10.62 | $10.65 | $9.79 | 41,147 |
2020-02-06 | $10.69 | $10.76 | $10.66 | $10.73 | $9.86 | 60,645 |
2020-02-05 | $10.66 | $10.72 | $10.60 | $10.68 | $9.82 | 61,037 |
2020-02-04 | $10.47 | $10.62 | $10.47 | $10.61 | $9.75 | 196,483 |
2020-02-03 | $10.35 | $10.40 | $10.24 | $10.40 | $9.56 | 87,747 |
2020-01-31 | $10.34 | $10.34 | $10.11 | $10.11 | $9.29 | 100,882 |
2020-01-30 | $10.32 | $10.36 | $10.24 | $10.34 | $9.50 | 127,057 |
2020-01-29 | $10.40 | $10.50 | $10.40 | $10.45 | $9.60 | 58,556 |
2020-01-28 | $10.45 | $10.53 | $10.43 | $10.44 | $9.59 | 65,825 |
2020-01-27 | $10.50 | $10.59 | $10.38 | $10.50 | $9.65 | 218,742 |
2020-01-24 | $10.95 | $11.00 | $10.76 | $10.81 | $9.93 | 99,381 |
2020-01-23 | $10.87 | $10.90 | $10.80 | $10.90 | $10.02 | 80,677 |
2020-01-22 | $11.07 | $11.07 | $10.90 | $10.93 | $10.05 | 45,726 |
2020-01-21 | $10.96 | $11.00 | $10.92 | $10.98 | $10.09 | 206,554 |
2020-01-17 | $11.07 | $11.10 | $10.99 | $11.00 | $10.11 | 112,748 |
2020-01-16 | $10.96 | $10.99 | $10.94 | $10.99 | $10.10 | 71,270 |
2020-01-15 | $10.90 | $10.97 | $10.86 | $10.88 | $10.00 | 46,399 |
2020-01-14 | $10.86 | $10.94 | $10.86 | $10.94 | $10.05 | 61,092 |
2020-01-13 | $10.90 | $10.98 | $10.84 | $10.95 | $10.06 | 78,088 |
2020-01-10 | $10.70 | $10.89 | $10.70 | $10.82 | $9.94 | 176,256 |
2020-01-09 | $10.75 | $10.85 | $10.70 | $10.72 | $9.85 | 191,053 |
2020-01-08 | $10.90 | $10.92 | $10.79 | $10.79 | $9.92 | 510,055 |
2020-01-07 | $11.01 | $11.01 | $10.92 | $10.93 | $10.05 | 85,449 |
2020-01-06 | $11.00 | $11.06 | $10.96 | $11.00 | $10.11 | 69,725 |
2020-01-03 | $10.95 | $11.06 | $10.95 | $11.01 | $10.12 | 51,976 |
2020-01-02 | $11.14 | $11.16 | $11.04 | $11.06 | $10.16 | 54,088 |
2019-12-31 | $11.05 | $11.10 | $11.04 | $11.08 | $10.18 | 125,831 |
2019-12-30 | $11.07 | $11.12 | $11.00 | $11.01 | $10.12 | 94,537 |
2019-12-27 | $11.03 | $11.20 | $11.01 | $11.16 | $10.18 | 139,183 |
2019-12-26 | $11.01 | $11.17 | $10.95 | $11.08 | $10.11 | 82,489 |
2019-12-24 | $10.98 | $11.00 | $10.96 | $10.99 | $10.03 | 73,460 |
2019-12-23 | $10.99 | $11.04 | $10.97 | $10.99 | $10.03 | 135,183 |
2019-12-20 | $11.00 | $11.08 | $10.98 | $10.99 | $10.03 | 87,689 |
2019-12-19 | $11.00 | $11.04 | $10.94 | $11.02 | $10.05 | 69,878 |
2019-12-18 | $10.87 | $10.98 | $10.84 | $10.96 | $10.00 | 66,870 |
2019-12-17 | $10.95 | $11.00 | $10.89 | $10.92 | $9.96 | 77,497 |
2019-12-16 | $11.07 | $11.15 | $11.00 | $11.01 | $10.05 | 81,884 |
2019-12-13 | $11.11 | $11.13 | $11.00 | $11.04 | $10.07 | 58,224 |
2019-12-12 | $10.96 | $11.17 | $10.96 | $11.13 | $10.16 | 88,807 |
2019-12-11 | $10.84 | $11.00 | $10.83 | $10.96 | $10.00 | 117,794 |
2019-12-10 | $10.85 | $10.87 | $10.79 | $10.82 | $9.87 | 62,807 |
2019-12-09 | $10.99 | $11.06 | $10.83 | $10.83 | $9.88 | 80,501 |
2019-12-06 | $10.87 | $11.08 | $10.87 | $11.07 | $10.10 | 114,227 |
2019-12-05 | $10.84 | $10.92 | $10.81 | $10.86 | $9.91 | 114,508 |
2019-12-04 | $10.71 | $10.86 | $10.71 | $10.83 | $9.88 | 84,207 |
2019-12-03 | $10.67 | $10.78 | $10.64 | $10.78 | $9.84 | 173,518 |
2019-12-02 | $10.78 | $10.82 | $10.69 | $10.71 | $9.77 | 90,720 |
2019-11-29 | $10.90 | $10.91 | $10.78 | $10.82 | $9.87 | 73,570 |
2019-11-27 | $10.88 | $10.95 | $10.88 | $10.94 | $9.98 | 31,694 |
2019-11-26 | $11.01 | $11.01 | $10.92 | $11.00 | $10.04 | 38,713 |
2019-11-25 | $10.97 | $11.07 | $10.97 | $11.05 | $10.08 | 90,449 |
2019-11-22 | $11.02 | $11.09 | $10.96 | $11.00 | $10.04 | 48,496 |
2019-11-21 | $11.00 | $11.06 | $10.96 | $10.99 | $10.03 | 35,383 |
2019-11-20 | $11.01 | $11.15 | $11.01 | $11.04 | $10.07 | 471,236 |
2019-11-19 | $11.00 | $11.11 | $11.00 | $11.10 | $10.13 | 42,113 |
2019-11-18 | $11.10 | $11.17 | $11.05 | $11.05 | $10.08 | 46,955 |
2019-11-15 | $11.14 | $11.20 | $11.13 | $11.20 | $10.22 | 46,535 |
2019-11-14 | $10.97 | $11.11 | $10.89 | $11.10 | $10.13 | 57,887 |
2019-11-13 | $11.07 | $11.12 | $11.04 | $11.07 | $10.10 | 46,160 |
2019-11-12 | $11.16 | $11.23 | $11.14 | $11.18 | $10.20 | 47,312 |
2019-11-11 | $11.12 | $11.21 | $11.07 | $11.18 | $10.20 | 20,035 |
2019-11-08 | $11.36 | $11.36 | $11.23 | $11.23 | $10.25 | 52,098 |
2019-11-07 | $11.39 | $11.39 | $11.30 | $11.31 | $10.32 | 35,681 |
2019-11-06 | $11.39 | $11.39 | $11.28 | $11.31 | $10.32 | 39,947 |
2019-11-05 | $11.39 | $11.42 | $11.31 | $11.32 | $10.33 | 76,634 |
2019-11-04 | $11.04 | $11.32 | $11.04 | $11.32 | $10.33 | 113,378 |
2019-11-01 | $10.89 | $11.01 | $10.83 | $10.97 | $10.01 | 56,083 |
2019-10-31 | $10.87 | $10.93 | $10.78 | $10.87 | $9.92 | 80,470 |
2019-10-30 | $10.93 | $11.02 | $10.85 | $10.93 | $9.97 | 139,001 |
2019-10-29 | $10.97 | $10.99 | $10.94 | $10.97 | $10.01 | 54,553 |
2019-10-28 | $11.06 | $11.07 | $10.99 | $11.01 | $10.05 | 54,143 |
2019-10-25 | $10.98 | $11.02 | $10.94 | $11.01 | $10.05 | 69,403 |
2019-10-24 | $11.06 | $11.07 | $10.93 | $10.94 | $9.98 | 121,687 |
2019-10-23 | $10.90 | $11.09 | $10.90 | $11.06 | $10.09 | 66,187 |
2019-10-22 | $11.08 | $11.10 | $10.95 | $10.97 | $10.01 | 35,382 |
2019-10-21 | $10.98 | $11.10 | $10.98 | $10.99 | $10.03 | 43,986 |
2019-10-18 | $10.96 | $11.05 | $10.96 | $11.02 | $10.05 | 62,487 |
2019-10-17 | $11.00 | $11.10 | $10.90 | $10.99 | $10.03 | 92,845 |
2019-10-16 | $10.99 | $11.06 | $10.98 | $11.02 | $10.05 | 31,619 |
2019-10-15 | $11.01 | $11.11 | $11.01 | $11.05 | $10.08 | 41,939 |
2019-10-14 | $11.00 | $11.08 | $10.99 | $11.00 | $10.04 | 28,280 |
2019-10-11 | $11.19 | $11.24 | $11.11 | $11.11 | $10.14 | 116,672 |
2019-10-10 | $10.81 | $11.10 | $10.81 | $11.09 | $10.12 | 83,374 |
2019-10-09 | $10.87 | $10.90 | $10.82 | $10.86 | $9.91 | 59,361 |
2019-10-08 | $10.83 | $10.89 | $10.77 | $10.80 | $9.85 | 60,466 |
2019-10-07 | $10.93 | $10.94 | $10.86 | $10.88 | $9.93 | 98,480 |
2019-10-04 | $10.79 | $10.98 | $10.79 | $10.94 | $9.98 | 273,212 |
2019-10-03 | $10.78 | $10.85 | $10.74 | $10.82 | $9.87 | 50,837 |
2019-10-02 | $10.78 | $10.83 | $10.72 | $10.78 | $9.84 | 122,330 |
2019-10-01 | $10.93 | $11.03 | $10.81 | $10.84 | $9.89 | 79,956 |
2019-09-30 | $10.94 | $11.05 | $10.89 | $11.00 | $10.04 | 137,884 |
2019-09-27 | $11.11 | $11.12 | $10.95 | $10.96 | $10.00 | 94,145 |
2019-09-26 | $11.20 | $11.23 | $11.08 | $11.14 | $10.16 | 96,371 |
2019-09-25 | $11.05 | $11.17 | $11.00 | $11.14 | $10.16 | 110,438 |
2019-09-24 | $11.22 | $11.22 | $11.12 | $11.16 | $10.18 | 115,704 |
2019-09-23 | $11.11 | $11.24 | $11.10 | $11.24 | $10.26 | 48,344 |
2019-09-20 | $11.06 | $11.22 | $11.06 | $11.21 | $10.23 | 79,054 |
2019-09-19 | $11.03 | $11.16 | $11.03 | $11.10 | $10.13 | 50,010 |
2019-09-18 | $11.20 | $11.24 | $11.01 | $11.09 | $10.12 | 110,549 |
2019-09-17 | $11.14 | $11.29 | $11.10 | $11.28 | $10.29 | 123,602 |
2019-09-16 | $11.21 | $11.27 | $11.19 | $11.25 | $10.26 | 135,890 |
2019-09-13 | $11.14 | $11.25 | $11.13 | $11.20 | $10.22 | 92,345 |
2019-09-12 | $11.08 | $11.20 | $11.03 | $11.11 | $10.14 | 183,545 |
2019-09-11 | $11.08 | $11.20 | $11.08 | $11.18 | $10.20 | 106,042 |
2019-09-10 | $10.90 | $11.05 | $10.90 | $11.03 | $10.06 | 136,722 |
2019-09-09 | $10.96 | $10.99 | $10.89 | $10.90 | $9.95 | 95,528 |
2019-09-06 | $10.85 | $10.94 | $10.77 | $10.91 | $9.95 | 112,816 |
2019-09-05 | $10.79 | $10.88 | $10.77 | $10.82 | $9.87 | 260,267 |
2019-09-04 | $10.58 | $10.71 | $10.58 | $10.70 | $9.76 | 130,310 |
2019-09-03 | $10.60 | $10.60 | $10.51 | $10.56 | $9.64 | 84,180 |
2019-08-30 | $10.46 | $10.60 | $10.46 | $10.60 | $9.67 | 79,771 |
2019-08-29 | $10.38 | $10.46 | $10.38 | $10.43 | $9.52 | 47,008 |
2019-08-28 | $10.17 | $10.41 | $10.17 | $10.38 | $9.47 | 58,743 |
2019-08-27 | $10.35 | $10.35 | $10.18 | $10.27 | $9.37 | 67,930 |
2019-08-26 | $10.27 | $10.33 | $10.23 | $10.27 | $9.37 | 75,971 |
2019-08-23 | $10.47 | $10.49 | $10.23 | $10.25 | $9.35 | 106,656 |
2019-08-22 | $10.58 | $10.60 | $10.49 | $10.53 | $9.61 | 44,472 |
2019-08-21 | $10.50 | $10.58 | $10.47 | $10.58 | $9.65 | 71,831 |
2019-08-20 | $10.34 | $10.45 | $10.34 | $10.40 | $9.49 | 40,398 |
2019-08-19 | $10.29 | $10.37 | $10.23 | $10.37 | $9.46 | 123,287 |
2019-08-16 | $10.05 | $10.22 | $10.05 | $10.17 | $9.28 | 137,224 |
2019-08-15 | $10.05 | $10.08 | $9.96 | $10.01 | $9.13 | 117,894 |
2019-08-14 | $10.30 | $10.30 | $10.00 | $10.01 | $9.13 | 170,906 |
2019-08-13 | $10.25 | $10.39 | $10.22 | $10.33 | $9.43 | 113,276 |
2019-08-12 | $10.30 | $10.38 | $10.25 | $10.26 | $9.36 | 65,946 |
2019-08-09 | $10.50 | $10.52 | $10.30 | $10.33 | $9.43 | 74,203 |
2019-08-08 | $10.32 | $10.47 | $10.29 | $10.45 | $9.53 | 176,179 |
2019-08-07 | $10.30 | $10.35 | $10.19 | $10.27 | $9.37 | 320,782 |
2019-08-06 | $10.41 | $10.50 | $10.32 | $10.40 | $9.49 | 156,178 |
2019-08-05 | $10.51 | $10.56 | $10.36 | $10.41 | $9.50 | 154,115 |
2019-08-02 | $10.70 | $10.78 | $10.65 | $10.68 | $9.74 | 128,324 |
2019-08-01 | $11.06 | $11.06 | $10.77 | $10.82 | $9.87 | 227,450 |
2019-07-31 | $10.99 | $11.13 | $10.90 | $11.03 | $10.06 | 119,886 |
2019-07-30 | $10.90 | $11.03 | $10.90 | $11.01 | $10.05 | 64,337 |
2019-07-29 | $11.10 | $11.15 | $10.98 | $10.99 | $10.03 | 186,373 |
2019-07-26 | $11.00 | $11.10 | $11.00 | $11.06 | $10.09 | 77,499 |
2019-07-25 | $11.29 | $11.31 | $10.98 | $11.00 | $10.04 | 320,180 |
2019-07-24 | $11.44 | $11.46 | $11.35 | $11.36 | $10.37 | 91,731 |
2019-07-23 | $11.57 | $11.59 | $11.53 | $11.54 | $10.53 | 100,931 |
2019-07-22 | $11.69 | $11.70 | $11.56 | $11.60 | $10.58 | 90,876 |
2019-07-19 | $11.67 | $11.70 | $11.60 | $11.60 | $10.58 | 132,806 |
2019-07-18 | $11.55 | $11.67 | $11.51 | $11.64 | $10.62 | 152,166 |
2019-07-17 | $11.65 | $11.70 | $11.60 | $11.64 | $10.62 | 57,887 |
2019-07-16 | $11.62 | $11.78 | $11.62 | $11.65 | $10.63 | 83,715 |
2019-07-15 | $11.92 | $11.95 | $11.61 | $11.69 | $10.67 | 149,967 |
2019-07-12 | $11.94 | $11.98 | $11.81 | $11.91 | $10.87 | 135,885 |
2019-07-11 | $11.97 | $12.13 | $11.89 | $11.96 | $10.91 | 186,908 |
2019-07-10 | $11.98 | $12.09 | $11.93 | $11.97 | $10.92 | 102,477 |
2019-07-09 | $11.88 | $11.94 | $11.77 | $11.91 | $10.87 | 145,943 |
2019-07-08 | $11.93 | $11.99 | $11.88 | $11.92 | $10.88 | 99,003 |
2019-07-05 | $12.02 | $12.03 | $11.88 | $12.02 | $10.97 | 81,836 |
2019-07-03 | $12.09 | $12.16 | $12.03 | $12.12 | $11.06 | 47,735 |
2019-07-02 | $12.03 | $12.15 | $12.01 | $12.09 | $11.03 | 76,006 |
2019-07-01 | $12.12 | $12.18 | $12.00 | $12.01 | $10.96 | 118,819 |
2019-06-28 | $11.97 | $12.15 | $11.97 | $12.15 | $11.09 | 74,272 |
2019-06-27 | $11.98 | $12.02 | $11.90 | $11.97 | $10.92 | 89,195 |
2019-06-26 | $12.09 | $12.14 | $12.06 | $12.09 | $10.94 | 77,288 |
2019-06-25 | $12.19 | $12.24 | $12.06 | $12.07 | $10.92 | 119,280 |
2019-06-24 | $12.26 | $12.32 | $12.16 | $12.17 | $11.01 | 228,435 |
2019-06-21 | $12.20 | $12.23 | $12.16 | $12.20 | $11.04 | 117,112 |
2019-06-20 | $12.07 | $12.27 | $12.07 | $12.25 | $11.08 | 148,286 |
2019-06-19 | $11.99 | $12.03 | $11.91 | $11.98 | $10.84 | 176,931 |
2019-06-18 | $11.82 | $11.99 | $11.72 | $11.95 | $10.81 | 156,323 |
2019-06-17 | $11.86 | $11.90 | $11.79 | $11.80 | $10.67 | 42,092 |
2019-06-14 | $11.93 | $11.93 | $11.78 | $11.87 | $10.74 | 48,113 |
2019-06-13 | $11.92 | $11.99 | $11.88 | $11.97 | $10.83 | 94,980 |
2019-06-12 | $11.90 | $11.99 | $11.87 | $11.91 | $10.77 | 46,367 |
2019-06-11 | $11.84 | $11.94 | $11.84 | $11.92 | $10.78 | 40,943 |
2019-06-10 | $11.88 | $11.90 | $11.78 | $11.83 | $10.70 | 59,915 |
2019-06-07 | $11.69 | $11.87 | $11.69 | $11.86 | $10.73 | 54,507 |
2019-06-06 | $11.59 | $11.74 | $11.58 | $11.69 | $10.57 | 83,269 |
2019-06-05 | $11.83 | $11.83 | $11.65 | $11.68 | $10.57 | 51,304 |
2019-06-04 | $11.79 | $11.85 | $11.75 | $11.80 | $10.67 | 231,288 |
2019-06-03 | $11.53 | $11.71 | $11.53 | $11.71 | $10.59 | 155,214 |
2019-05-31 | $11.35 | $11.56 | $11.31 | $11.56 | $10.46 | 64,074 |
2019-05-30 | $11.37 | $11.47 | $11.35 | $11.41 | $10.32 | 98,874 |
2019-05-29 | $11.50 | $11.50 | $11.27 | $11.37 | $10.29 | 149,729 |
2019-05-28 | $11.47 | $11.58 | $11.47 | $11.50 | $10.40 | 88,112 |
2019-05-24 | $11.46 | $11.54 | $11.41 | $11.46 | $10.37 | 63,359 |
2019-05-23 | $11.42 | $11.48 | $11.37 | $11.45 | $10.36 | 106,796 |
2019-05-22 | $11.65 | $11.69 | $11.54 | $11.60 | $10.49 | 83,216 |
2019-05-21 | $11.57 | $11.68 | $11.57 | $11.65 | $10.54 | 59,225 |
2019-05-20 | $11.56 | $11.65 | $11.51 | $11.60 | $10.49 | 59,258 |
2019-05-17 | $11.51 | $11.66 | $11.50 | $11.61 | $10.50 | 47,856 |
2019-05-16 | $11.68 | $11.68 | $11.56 | $11.64 | $10.53 | 109,623 |
2019-05-15 | $11.44 | $11.61 | $11.44 | $11.61 | $10.50 | 132,188 |
2019-05-14 | $11.49 | $11.56 | $11.43 | $11.48 | $10.38 | 72,142 |
2019-05-13 | $11.39 | $11.44 | $11.25 | $11.31 | $10.23 | 144,242 |
2019-05-10 | $11.57 | $11.63 | $11.44 | $11.62 | $10.51 | 109,980 |
2019-05-09 | $11.55 | $11.59 | $11.45 | $11.54 | $10.44 | 121,890 |
2019-05-08 | $11.70 | $11.80 | $11.64 | $11.69 | $10.57 | 77,969 |
2019-05-07 | $11.90 | $11.95 | $11.70 | $11.71 | $10.59 | 164,447 |
2019-05-06 | $12.00 | $12.05 | $11.87 | $11.93 | $10.79 | 127,075 |
2019-05-03 | $11.96 | $12.15 | $11.96 | $12.15 | $10.99 | 122,519 |
2019-05-02 | $12.06 | $12.07 | $11.88 | $11.90 | $10.76 | 137,989 |
2019-05-01 | $12.12 | $12.20 | $12.04 | $12.05 | $10.90 | 59,662 |
2019-04-30 | $12.08 | $12.17 | $12.04 | $12.12 | $10.96 | 93,503 |
2019-04-29 | $12.20 | $12.23 | $12.11 | $12.13 | $10.97 | 74,973 |
2019-04-26 | $12.07 | $12.22 | $12.07 | $12.17 | $11.01 | 80,063 |
2019-04-25 | $12.15 | $12.20 | $12.06 | $12.09 | $10.94 | 106,858 |
2019-04-24 | $12.41 | $12.49 | $12.17 | $12.19 | $11.03 | 139,224 |
2019-04-23 | $12.43 | $12.50 | $12.38 | $12.50 | $11.31 | 225,656 |
2019-04-22 | $12.40 | $12.50 | $12.40 | $12.43 | $11.24 | 54,745 |
2019-04-18 | $12.51 | $12.51 | $12.36 | $12.43 | $11.24 | 64,833 |
2019-04-17 | $12.50 | $12.56 | $12.46 | $12.51 | $11.32 | 51,291 |
2019-04-16 | $12.59 | $12.63 | $12.47 | $12.47 | $11.28 | 99,959 |
2019-04-15 | $12.73 | $12.73 | $12.55 | $12.55 | $11.35 | 145,237 |
2019-04-12 | $12.80 | $12.87 | $12.71 | $12.73 | $11.52 | 101,724 |
2019-04-11 | $12.84 | $12.86 | $12.73 | $12.80 | $11.58 | 118,043 |
2019-04-10 | $12.89 | $12.95 | $12.85 | $12.86 | $11.63 | 120,214 |
2019-04-09 | $12.97 | $12.97 | $12.84 | $12.87 | $11.64 | 148,579 |
2019-04-08 | $12.90 | $12.99 | $12.88 | $12.92 | $11.69 | 145,911 |
2019-04-05 | $12.85 | $12.94 | $12.84 | $12.88 | $11.65 | 124,270 |
2019-04-04 | $12.86 | $12.89 | $12.78 | $12.87 | $11.64 | 63,058 |
2019-04-03 | $12.89 | $12.94 | $12.80 | $12.86 | $11.63 | 143,977 |
2019-04-02 | $12.86 | $12.89 | $12.74 | $12.76 | $11.54 | 104,790 |
2019-04-01 | $12.64 | $12.86 | $12.58 | $12.83 | $11.61 | 354,784 |
2019-03-29 | $12.41 | $12.54 | $12.41 | $12.49 | $11.30 | 121,148 |
2019-03-28 | $12.51 | $12.51 | $12.36 | $12.40 | $11.22 | 75,699 |
2019-03-27 | $12.65 | $12.71 | $12.47 | $12.51 | $11.32 | 160,751 |
2019-03-26 | $12.50 | $12.69 | $12.50 | $12.64 | $11.43 | 68,816 |
2019-03-25 | $12.40 | $12.55 | $12.34 | $12.49 | $11.30 | 104,390 |
2019-03-22 | $12.50 | $12.52 | $12.34 | $12.36 | $11.18 | 271,997 |
2019-03-21 | $12.71 | $12.77 | $12.57 | $12.63 | $11.42 | 217,286 |
2019-03-20 | $12.58 | $12.76 | $12.52 | $12.71 | $11.50 | 122,806 |
2019-03-19 | $12.65 | $12.80 | $12.61 | $12.64 | $11.43 | 64,348 |
2019-03-18 | $12.53 | $12.69 | $12.51 | $12.60 | $11.40 | 109,580 |
2019-03-15 | $12.54 | $12.61 | $12.50 | $12.61 | $11.41 | 57,060 |
2019-03-14 | $12.32 | $12.45 | $12.31 | $12.45 | $11.26 | 106,998 |
2019-03-13 | $12.32 | $12.38 | $12.22 | $12.35 | $11.17 | 59,945 |
2019-03-12 | $12.19 | $12.29 | $12.19 | $12.23 | $11.06 | 80,573 |
2019-03-11 | $12.01 | $12.23 | $12.01 | $12.21 | $11.04 | 73,455 |
2019-03-08 | $11.98 | $12.09 | $11.87 | $12.08 | $10.93 | 112,775 |
2019-03-07 | $12.13 | $12.14 | $12.03 | $12.09 | $10.94 | 67,759 |
2019-03-06 | $12.19 | $12.28 | $12.17 | $12.18 | $11.02 | 62,428 |
2019-03-05 | $12.11 | $12.20 | $12.11 | $12.18 | $11.02 | 87,748 |
2019-03-04 | $12.22 | $12.29 | $12.09 | $12.16 | $11.00 | 144,323 |
2019-03-01 | $12.40 | $12.47 | $12.26 | $12.29 | $11.12 | 101,792 |
2019-02-28 | $12.55 | $12.58 | $12.31 | $12.37 | $11.19 | 255,909 |
2019-02-27 | $12.53 | $12.66 | $12.50 | $12.58 | $11.38 | 120,677 |
2019-02-26 | $12.60 | $12.74 | $12.58 | $12.61 | $11.41 | 321,373 |
2019-02-25 | $12.75 | $12.85 | $12.66 | $12.69 | $11.48 | 106,953 |
2019-02-22 | $12.70 | $12.84 | $12.60 | $12.75 | $11.53 | 122,333 |
2019-02-21 | $12.78 | $12.79 | $12.62 | $12.75 | $11.53 | 94,715 |
2019-02-20 | $12.68 | $12.85 | $12.65 | $12.81 | $11.59 | 93,473 |
2019-02-19 | $12.71 | $12.74 | $12.62 | $12.68 | $11.47 | 239,532 |
2019-02-15 | $12.66 | $12.80 | $12.64 | $12.78 | $11.56 | 137,284 |
2019-02-14 | $12.55 | $12.69 | $12.54 | $12.62 | $11.42 | 76,769 |
2019-02-13 | $12.70 | $12.75 | $12.59 | $12.62 | $11.42 | 131,371 |
2019-02-12 | $12.85 | $12.87 | $12.70 | $12.70 | $11.49 | 101,607 |
2019-02-11 | $12.92 | $12.94 | $12.76 | $12.80 | $11.58 | 88,616 |
2019-02-08 | $12.90 | $12.90 | $12.73 | $12.79 | $11.57 | 75,292 |
2019-02-07 | $12.97 | $12.99 | $12.84 | $12.88 | $11.65 | 172,850 |
2019-02-06 | $13.25 | $13.25 | $12.97 | $12.98 | $11.74 | 151,471 |
2019-02-05 | $12.82 | $13.29 | $12.82 | $13.24 | $11.98 | 442,223 |
2019-02-04 | $12.53 | $12.95 | $12.53 | $12.94 | $11.71 | 256,080 |
2019-02-01 | $12.69 | $12.73 | $12.33 | $12.61 | $11.41 | 379,498 |
2019-01-31 | $12.60 | $12.78 | $12.60 | $12.70 | $11.49 | 170,438 |
2019-01-30 | $12.80 | $12.82 | $12.52 | $12.60 | $11.40 | 276,767 |
2019-01-29 | $12.69 | $12.79 | $12.60 | $12.72 | $11.51 | 125,503 |
2019-01-28 | $12.58 | $12.67 | $12.54 | $12.56 | $11.36 | 141,138 |
2019-01-25 | $12.33 | $12.67 | $12.28 | $12.66 | $11.45 | 205,393 |
2019-01-24 | $12.15 | $12.32 | $12.14 | $12.28 | $11.11 | 134,147 |
2019-01-23 | $12.08 | $12.33 | $12.08 | $12.19 | $11.03 | 137,613 |
2019-01-22 | $12.25 | $12.27 | $12.12 | $12.15 | $10.99 | 213,002 |
2019-01-18 | $12.32 | $12.42 | $12.30 | $12.38 | $11.20 | 344,531 |
2019-01-17 | $12.35 | $12.39 | $12.23 | $12.29 | $11.12 | 163,967 |
2019-01-16 | $12.35 | $12.46 | $12.35 | $12.43 | $11.24 | 158,796 |
2019-01-15 | $12.32 | $12.42 | $12.30 | $12.33 | $11.15 | 160,937 |
2019-01-14 | $12.15 | $12.35 | $12.02 | $12.30 | $11.13 | 103,832 |
2019-01-11 | $12.40 | $12.40 | $12.25 | $12.28 | $11.11 | 93,580 |
2019-01-10 | $12.32 | $12.46 | $12.21 | $12.46 | $11.27 | 120,943 |
2019-01-09 | $12.24 | $12.48 | $12.22 | $12.40 | $11.22 | 259,656 |
2019-01-08 | $12.20 | $12.25 | $12.09 | $12.18 | $11.02 | 197,061 |
2019-01-07 | $12.00 | $12.17 | $11.96 | $12.09 | $10.94 | 212,460 |
2019-01-04 | $11.67 | $12.03 | $11.67 | $11.98 | $10.84 | 182,693 |
2019-01-03 | $11.52 | $11.70 | $11.52 | $11.58 | $10.48 | 106,385 |
2019-01-02 | $11.51 | $11.80 | $11.50 | $11.65 | $10.54 | 256,817 |
2018-12-31 | $11.58 | $11.78 | $11.45 | $11.67 | $10.56 | 255,735 |
2018-12-28 | $11.43 | $11.70 | $11.43 | $11.59 | $10.48 | 240,710 |
2018-12-27 | $11.38 | $11.53 | $11.24 | $11.53 | $10.38 | 464,140 |
2018-12-26 | $11.32 | $11.60 | $11.00 | $11.56 | $10.41 | 741,500 |
2018-12-24 | $11.38 | $11.49 | $11.23 | $11.30 | $10.18 | 284,125 |
2018-12-21 | $11.50 | $11.76 | $11.35 | $11.42 | $10.28 | 495,554 |
2018-12-20 | $11.68 | $11.87 | $11.57 | $11.69 | $10.53 | 409,187 |
2018-12-19 | $12.04 | $12.14 | $11.66 | $11.68 | $10.52 | 203,912 |
2018-12-18 | $12.03 | $12.16 | $11.95 | $11.99 | $10.80 | 208,070 |
2018-12-17 | $12.30 | $12.35 | $11.96 | $11.99 | $10.80 | 264,164 |
2018-12-14 | $12.32 | $12.49 | $12.31 | $12.37 | $11.14 | 131,139 |
2018-12-13 | $12.45 | $12.60 | $12.42 | $12.47 | $11.23 | 127,104 |
2018-12-12 | $12.25 | $12.50 | $12.24 | $12.42 | $11.19 | 171,032 |
2018-12-11 | $12.30 | $12.36 | $12.05 | $12.14 | $10.93 | 353,645 |
2018-12-10 | $12.22 | $12.26 | $12.01 | $12.22 | $11.00 | 513,609 |
2018-12-07 | $12.37 | $12.57 | $12.15 | $12.22 | $11.00 | 575,967 |
2018-12-06 | $12.17 | $12.37 | $12.11 | $12.36 | $11.13 | 273,256 |
2018-12-04 | $12.78 | $12.86 | $12.49 | $12.49 | $11.25 | 168,946 |
2018-12-03 | $12.77 | $12.88 | $12.67 | $12.78 | $11.51 | 286,816 |
2018-11-30 | $12.42 | $12.55 | $12.37 | $12.54 | $11.29 | 219,551 |
2018-11-29 | $12.60 | $12.65 | $12.47 | $12.55 | $11.30 | 203,773 |
2018-11-28 | $12.24 | $12.70 | $12.24 | $12.65 | $11.39 | 133,748 |
2018-11-27 | $12.22 | $12.35 | $12.12 | $12.23 | $11.01 | 221,711 |
2018-11-26 | $12.29 | $12.43 | $12.25 | $12.26 | $11.04 | 123,444 |
2018-11-23 | $12.30 | $12.34 | $12.13 | $12.16 | $10.95 | 188,528 |
2018-11-21 | $12.35 | $12.61 | $12.35 | $12.55 | $11.30 | 107,841 |
2018-11-20 | $12.52 | $12.58 | $12.33 | $12.35 | $11.12 | 188,379 |
2018-11-19 | $12.71 | $12.88 | $12.65 | $12.68 | $11.42 | 213,779 |
2018-11-16 | $12.62 | $12.72 | $12.53 | $12.68 | $11.42 | 159,973 |
2018-11-15 | $12.17 | $12.64 | $12.17 | $12.56 | $11.31 | 217,808 |
2018-11-14 | $12.49 | $12.50 | $12.14 | $12.18 | $10.97 | 330,692 |
2018-11-13 | $12.46 | $12.59 | $12.37 | $12.44 | $11.20 | 169,385 |
2018-11-12 | $12.61 | $12.73 | $12.41 | $12.44 | $11.20 | 226,570 |
2018-11-09 | $12.91 | $12.92 | $12.57 | $12.63 | $11.37 | 569,913 |
2018-11-08 | $13.20 | $13.23 | $12.90 | $12.97 | $11.68 | 223,674 |
2018-11-07 | $13.00 | $13.33 | $13.00 | $13.21 | $11.90 | 869,074 |
2018-11-06 | $13.00 | $13.14 | $12.92 | $12.98 | $11.69 | 611,848 |
2018-11-05 | $12.50 | $12.89 | $12.49 | $12.87 | $11.59 | 640,882 |
2018-11-02 | $12.39 | $12.48 | $12.24 | $12.46 | $11.22 | 372,095 |
2018-11-01 | $12.10 | $12.38 | $12.08 | $12.22 | $11.00 | 586,639 |
2018-10-31 | $11.88 | $12.10 | $11.71 | $12.01 | $10.82 | 358,602 |
2018-10-30 | $11.61 | $11.83 | $11.61 | $11.83 | $10.65 | 186,553 |
2018-10-29 | $11.83 | $11.99 | $11.53 | $11.60 | $10.45 | 185,565 |
2018-10-26 | $11.77 | $11.84 | $11.57 | $11.76 | $10.59 | 257,987 |
2018-10-25 | $11.90 | $12.07 | $11.90 | $12.00 | $10.81 | 371,781 |
2018-10-24 | $12.25 | $12.27 | $11.88 | $11.88 | $10.70 | 345,919 |
2018-10-23 | $12.47 | $12.47 | $12.19 | $12.33 | $11.10 | 341,218 |
2018-10-22 | $12.60 | $12.65 | $12.50 | $12.50 | $11.26 | 220,549 |
2018-10-19 | $12.59 | $12.75 | $12.51 | $12.60 | $11.35 | 120,451 |
2018-10-18 | $12.84 | $12.84 | $12.54 | $12.55 | $11.30 | 240,220 |
2018-10-17 | $13.08 | $13.08 | $12.90 | $12.95 | $11.66 | 122,514 |
2018-10-16 | $12.85 | $13.18 | $12.84 | $13.09 | $11.79 | 584,395 |
2018-10-15 | $12.76 | $12.85 | $12.71 | $12.85 | $11.57 | 214,109 |
2018-10-12 | $12.81 | $12.86 | $12.66 | $12.79 | $11.52 | 415,592 |
2018-10-11 | $12.87 | $12.92 | $12.66 | $12.77 | $11.50 | 542,280 |
2018-10-10 | $13.31 | $13.34 | $12.93 | $13.06 | $11.76 | 1,413,709 |
2018-10-09 | $13.29 | $13.51 | $13.28 | $13.40 | $12.07 | 472,347 |
2018-10-08 | $13.46 | $13.49 | $13.27 | $13.42 | $12.09 | 217,482 |
2018-10-05 | $13.53 | $13.64 | $13.46 | $13.50 | $12.16 | 155,387 |
2018-10-04 | $13.58 | $13.65 | $13.43 | $13.58 | $12.23 | 250,913 |
2018-10-03 | $13.40 | $13.67 | $13.40 | $13.54 | $12.19 | 242,823 |
2018-10-02 | $13.33 | $13.49 | $13.33 | $13.44 | $12.10 | 147,473 |
2018-10-01 | $13.36 | $13.47 | $13.34 | $13.40 | $12.07 | 225,498 |
2018-09-28 | $13.31 | $13.44 | $13.30 | $13.31 | $11.99 | 156,709 |
2018-09-27 | $13.24 | $13.48 | $13.24 | $13.31 | $11.99 | 387,000 |
2018-09-26 | $12.92 | $13.00 | $12.80 | $12.83 | $11.55 | 325,247 |
2018-09-25 | $13.01 | $13.04 | $12.95 | $12.98 | $11.69 | 51,694 |
2018-09-24 | $12.98 | $13.03 | $12.85 | $12.87 | $11.59 | 175,898 |
2018-09-21 | $12.98 | $13.05 | $12.91 | $12.95 | $11.66 | 300,607 |
2018-09-20 | $12.80 | $13.00 | $12.80 | $12.91 | $11.63 | 394,812 |
2018-09-19 | $12.77 | $12.80 | $12.71 | $12.73 | $11.46 | 175,299 |
2018-09-18 | $12.60 | $12.77 | $12.57 | $12.76 | $11.49 | 254,331 |
2018-09-17 | $12.62 | $12.70 | $12.57 | $12.59 | $11.34 | 148,960 |
2018-09-14 | $12.67 | $12.75 | $12.58 | $12.58 | $11.33 | 135,998 |
2018-09-13 | $12.65 | $12.66 | $12.55 | $12.61 | $11.36 | 172,308 |
2018-09-12 | $12.25 | $12.59 | $12.25 | $12.56 | $11.31 | 202,394 |
2018-09-11 | $12.18 | $12.29 | $12.14 | $12.25 | $11.03 | 124,338 |
2018-09-10 | $12.31 | $12.45 | $12.18 | $12.24 | $11.02 | 194,523 |
2018-09-07 | $12.08 | $12.19 | $12.01 | $12.18 | $10.97 | 181,609 |
2018-09-06 | $12.33 | $12.38 | $12.07 | $12.17 | $10.96 | 394,215 |
2018-09-05 | $12.47 | $12.47 | $12.22 | $12.34 | $11.11 | 168,408 |
2018-09-04 | $12.66 | $12.68 | $12.42 | $12.51 | $11.27 | 185,471 |
2018-08-31 | $12.70 | $12.80 | $12.66 | $12.72 | $11.46 | 118,287 |
2018-08-30 | $12.68 | $12.79 | $12.64 | $12.76 | $11.49 | 122,979 |
2018-08-29 | $12.66 | $12.86 | $12.66 | $12.82 | $11.55 | 221,536 |
2018-08-28 | $12.70 | $12.82 | $12.63 | $12.67 | $11.41 | 125,091 |
2018-08-27 | $12.64 | $12.74 | $12.61 | $12.70 | $11.44 | 125,276 |
2018-08-24 | $12.61 | $12.72 | $12.61 | $12.64 | $11.38 | 113,855 |
2018-08-23 | $12.63 | $12.66 | $12.53 | $12.54 | $11.29 | 131,129 |
2018-08-22 | $12.51 | $12.68 | $12.41 | $12.63 | $11.37 | 160,333 |
2018-08-21 | $12.61 | $12.66 | $12.42 | $12.48 | $11.24 | 449,038 |
2018-08-20 | $12.54 | $12.64 | $12.54 | $12.57 | $11.32 | 104,940 |
2018-08-17 | $12.50 | $12.60 | $12.43 | $12.51 | $11.27 | 111,149 |
2018-08-16 | $12.40 | $12.55 | $12.40 | $12.47 | $11.23 | 287,928 |
2018-08-15 | $12.57 | $12.58 | $12.24 | $12.33 | $11.10 | 262,826 |
2018-08-14 | $12.45 | $12.73 | $12.45 | $12.70 | $11.44 | 132,114 |
2018-08-13 | $12.67 | $12.69 | $12.40 | $12.46 | $11.22 | 282,978 |
2018-08-10 | $12.90 | $12.95 | $12.75 | $12.76 | $11.49 | 167,927 |
2018-08-09 | $12.93 | $12.98 | $12.90 | $12.92 | $11.64 | 110,507 |
2018-08-08 | $12.96 | $13.01 | $12.87 | $12.97 | $11.68 | 189,909 |
2018-08-07 | $13.10 | $13.29 | $13.00 | $13.05 | $11.75 | 207,072 |
2018-08-06 | $13.30 | $13.35 | $13.04 | $13.14 | $11.83 | 184,171 |
2018-08-03 | $13.11 | $13.34 | $13.07 | $13.26 | $11.94 | 193,015 |
2018-08-02 | $13.03 | $13.20 | $12.91 | $13.05 | $11.75 | 356,198 |
2018-08-01 | $13.17 | $13.22 | $13.12 | $13.16 | $11.85 | 115,789 |
2018-07-31 | $13.13 | $13.25 | $13.02 | $13.17 | $11.86 | 220,741 |
2018-07-30 | $13.23 | $13.23 | $13.00 | $13.09 | $11.79 | 253,252 |
2018-07-27 | $13.42 | $13.43 | $12.93 | $13.09 | $11.79 | 371,207 |
2018-07-26 | $12.85 | $13.44 | $12.82 | $13.37 | $12.04 | 922,841 |
2018-07-25 | $12.61 | $12.82 | $12.61 | $12.81 | $11.54 | 293,088 |
2018-07-24 | $12.75 | $12.86 | $12.61 | $12.67 | $11.41 | 560,762 |
2018-07-23 | $12.79 | $12.79 | $12.56 | $12.62 | $11.37 | 118,188 |
2018-07-20 | $12.38 | $12.86 | $12.38 | $12.80 | $11.53 | 697,983 |
2018-07-19 | $12.55 | $12.66 | $12.25 | $12.37 | $11.14 | 916,153 |
2018-07-18 | $12.85 | $12.90 | $12.67 | $12.77 | $11.50 | 344,818 |
2018-07-17 | $12.66 | $12.84 | $12.66 | $12.79 | $11.52 | 157,836 |
2018-07-16 | $12.87 | $12.89 | $12.68 | $12.74 | $11.47 | 104,136 |
2018-07-13 | $12.75 | $12.92 | $12.75 | $12.91 | $11.63 | 182,954 |
2018-07-12 | $12.84 | $12.97 | $12.80 | $12.82 | $11.55 | 236,077 |
2018-07-11 | $12.95 | $13.03 | $12.82 | $12.85 | $11.57 | 139,194 |
2018-07-10 | $13.06 | $13.12 | $13.00 | $13.04 | $11.74 | 124,632 |
2018-07-09 | $13.10 | $13.19 | $13.05 | $13.08 | $11.78 | 277,756 |
2018-07-06 | $12.96 | $13.14 | $12.96 | $13.12 | $11.82 | 129,510 |
2018-07-05 | $12.95 | $12.97 | $12.86 | $12.93 | $11.64 | 120,131 |
2018-07-03 | $12.87 | $13.01 | $12.87 | $12.88 | $11.60 | 160,569 |
2018-07-02 | $12.73 | $12.78 | $12.65 | $12.77 | $11.50 | 274,535 |
2018-06-29 | $12.77 | $12.92 | $12.77 | $12.87 | $11.59 | 186,111 |
2018-06-28 | $12.51 | $12.67 | $12.51 | $12.63 | $11.37 | 377,039 |
2018-06-27 | $12.65 | $12.85 | $12.57 | $12.64 | $11.38 | 338,031 |
2018-06-26 | $12.81 | $12.98 | $12.73 | $12.81 | $11.54 | 800,024 |
2018-06-25 | $13.25 | $13.25 | $12.85 | $12.87 | $11.59 | 514,859 |
2018-06-22 | $13.17 | $13.32 | $13.13 | $13.20 | $11.89 | 401,498 |
2018-06-21 | $13.26 | $13.35 | $13.04 | $13.12 | $11.82 | 241,925 |
2018-06-20 | $13.27 | $13.44 | $13.20 | $13.34 | $12.01 | 143,922 |
2018-06-19 | $13.32 | $13.37 | $13.18 | $13.30 | $11.98 | 449,045 |
2018-06-18 | $13.52 | $13.59 | $13.40 | $13.59 | $12.24 | 273,694 |
2018-06-15 | $13.96 | $13.96 | $13.53 | $13.66 | $12.30 | 501,327 |
2018-06-14 | $14.12 | $14.22 | $13.95 | $14.01 | $12.62 | 250,409 |
2018-06-13 | $14.27 | $14.32 | $14.08 | $14.10 | $12.70 | 181,742 |
2018-06-12 | $14.29 | $14.39 | $14.17 | $14.22 | $12.81 | 215,230 |
2018-06-11 | $14.27 | $14.43 | $14.24 | $14.33 | $12.91 | 303,379 |
2018-06-08 | $14.20 | $14.35 | $14.13 | $14.27 | $12.85 | 201,381 |
2018-06-07 | $14.60 | $14.70 | $14.11 | $14.25 | $12.83 | 760,359 |
2018-06-06 | $14.39 | $14.75 | $14.38 | $14.71 | $13.25 | 863,212 |
2018-06-05 | $13.82 | $14.35 | $13.82 | $14.28 | $12.86 | 950,215 |
2018-06-04 | $13.47 | $13.82 | $13.43 | $13.80 | $12.43 | 236,932 |
2018-06-01 | $13.26 | $13.42 | $13.18 | $13.36 | $12.03 | 238,565 |
2018-05-31 | $13.38 | $13.50 | $13.14 | $13.18 | $11.87 | 133,129 |
2018-05-30 | $13.10 | $13.56 | $13.10 | $13.51 | $12.17 | 357,632 |
2018-05-29 | $13.12 | $13.25 | $13.03 | $13.07 | $11.77 | 198,494 |
2018-05-25 | $13.23 | $13.26 | $13.17 | $13.19 | $11.88 | 116,799 |
2018-05-24 | $13.36 | $13.42 | $13.26 | $13.31 | $11.99 | 147,046 |
2018-05-23 | $13.41 | $13.47 | $13.27 | $13.44 | $12.10 | 255,220 |
2018-05-22 | $13.99 | $13.99 | $13.41 | $13.47 | $12.13 | 599,902 |
2018-05-21 | $13.90 | $14.02 | $13.90 | $13.98 | $12.59 | 203,916 |
2018-05-18 | $13.80 | $13.93 | $13.76 | $13.87 | $12.49 | 257,127 |
2018-05-17 | $13.81 | $13.84 | $13.73 | $13.82 | $12.45 | 62,419 |
2018-05-16 | $13.71 | $13.86 | $13.70 | $13.82 | $12.45 | 87,362 |
2018-05-15 | $13.90 | $13.95 | $13.72 | $13.80 | $12.43 | 124,276 |
2018-05-14 | $13.87 | $14.09 | $13.87 | $14.06 | $12.66 | 355,753 |
2018-05-11 | $13.80 | $13.94 | $13.69 | $13.77 | $12.40 | 101,361 |
2018-05-10 | $13.79 | $13.86 | $13.68 | $13.79 | $12.42 | 151,814 |
2018-05-09 | $13.36 | $13.72 | $13.33 | $13.66 | $12.30 | 196,817 |
2018-05-08 | $13.64 | $13.70 | $13.32 | $13.37 | $12.04 | 544,035 |
2018-05-07 | $13.83 | $14.00 | $13.73 | $13.79 | $12.42 | 277,186 |
2018-05-04 | $13.72 | $13.93 | $13.72 | $13.81 | $12.44 | 129,708 |
2018-05-03 | $14.20 | $14.23 | $13.76 | $13.94 | $12.55 | 278,491 |
2018-05-02 | $13.65 | $14.25 | $13.65 | $14.05 | $12.65 | 664,313 |
2018-05-01 | $13.22 | $13.73 | $13.22 | $13.65 | $12.29 | 401,083 |
2018-04-30 | $13.35 | $13.51 | $13.28 | $13.34 | $12.01 | 223,902 |
2018-04-27 | $13.07 | $13.33 | $13.03 | $13.26 | $11.94 | 218,299 |
2018-04-26 | $13.17 | $13.17 | $12.95 | $13.02 | $11.73 | 135,331 |
2018-04-25 | $13.05 | $13.18 | $13.01 | $13.06 | $11.76 | 126,389 |
2018-04-24 | $13.30 | $13.42 | $13.08 | $13.09 | $11.79 | 197,664 |
2018-04-23 | $13.70 | $13.71 | $13.28 | $13.29 | $11.97 | 354,579 |
2018-04-20 | $13.87 | $13.87 | $13.55 | $13.73 | $12.36 | 316,299 |
2018-04-19 | $13.96 | $14.07 | $13.84 | $13.87 | $12.49 | 274,748 |
2018-04-18 | $13.98 | $14.09 | $13.81 | $13.97 | $12.58 | 384,995 |
2018-04-17 | $13.74 | $13.99 | $13.66 | $13.98 | $12.59 | 760,901 |
2018-04-16 | $13.19 | $13.90 | $13.12 | $13.80 | $12.43 | 612,904 |
2018-04-13 | $13.30 | $13.30 | $13.09 | $13.18 | $11.87 | 269,371 |
2018-04-12 | $13.30 | $13.40 | $13.18 | $13.25 | $11.93 | 248,111 |
2018-04-11 | $13.32 | $13.49 | $13.30 | $13.34 | $12.01 | 200,599 |
2018-04-10 | $13.25 | $13.49 | $13.19 | $13.34 | $12.01 | 795,150 |
2018-04-09 | $12.84 | $13.48 | $12.73 | $13.08 | $11.78 | 1,053,847 |
2018-04-06 | $13.00 | $13.04 | $12.71 | $12.74 | $11.47 | 385,601 |
2018-04-05 | $12.65 | $13.09 | $12.65 | $13.00 | $11.71 | 428,771 |
2018-04-04 | $12.53 | $12.64 | $12.36 | $12.63 | $11.37 | 231,531 |
2018-04-03 | $12.14 | $12.64 | $12.12 | $12.64 | $11.38 | 462,398 |
2018-04-02 | $12.04 | $12.16 | $11.90 | $12.10 | $10.90 | 292,653 |
2018-03-29 | $11.98 | $12.13 | $11.88 | $12.07 | $10.87 | 443,659 |
2018-03-28 | $12.09 | $12.10 | $11.81 | $11.84 | $10.66 | 425,348 |
2018-03-27 | $12.28 | $12.36 | $12.09 | $12.09 | $10.89 | 409,324 |
2018-03-26 | $12.15 | $12.23 | $12.11 | $12.17 | $10.96 | 224,820 |
2018-03-23 | $12.34 | $12.43 | $12.01 | $12.09 | $10.89 | 1,126,561 |
2018-03-22 | $12.54 | $12.69 | $12.38 | $12.45 | $11.21 | 292,483 |
2018-03-21 | $12.37 | $12.76 | $12.37 | $12.66 | $11.40 | 346,348 |
2018-03-20 | $12.44 | $12.46 | $12.33 | $12.35 | $11.12 | 370,167 |
2018-03-19 | $12.82 | $12.83 | $12.41 | $12.43 | $11.19 | 798,813 |
2018-03-16 | $12.92 | $12.95 | $12.85 | $12.85 | $11.57 | 309,063 |
2018-03-15 | $12.98 | $12.98 | $12.89 | $12.92 | $11.64 | 164,801 |
2018-03-14 | $13.00 | $13.08 | $12.92 | $12.99 | $11.70 | 84,710 |
2018-03-13 | $13.10 | $13.14 | $12.94 | $12.98 | $11.69 | 140,141 |
2018-03-12 | $13.19 | $13.19 | $13.02 | $13.06 | $11.76 | 369,041 |
2018-03-09 | $13.12 | $13.20 | $13.07 | $13.16 | $11.85 | 90,885 |
2018-03-08 | $13.41 | $13.42 | $12.99 | $13.04 | $11.74 | 253,735 |
2018-03-07 | $13.25 | $13.40 | $13.17 | $13.37 | $12.04 | 146,143 |
2018-03-06 | $13.20 | $13.40 | $13.17 | $13.37 | $12.04 | 170,076 |
2018-03-05 | $13.17 | $13.28 | $13.07 | $13.22 | $11.91 | 180,376 |
2018-03-02 | $12.91 | $13.24 | $12.80 | $13.20 | $11.89 | 652,016 |
2018-03-01 | $12.75 | $13.04 | $12.66 | $12.96 | $11.67 | 327,890 |
2018-02-28 | $12.95 | $12.98 | $12.65 | $12.73 | $11.46 | 375,023 |
2018-02-27 | $13.27 | $13.38 | $12.91 | $12.93 | $11.64 | 489,115 |
2018-02-26 | $13.49 | $13.49 | $13.25 | $13.27 | $11.95 | 269,305 |
2018-02-23 | $13.34 | $13.47 | $13.28 | $13.45 | $12.11 | 134,387 |
2018-02-22 | $13.34 | $13.55 | $13.30 | $13.31 | $11.99 | 274,763 |
2018-02-21 | $13.42 | $13.47 | $13.24 | $13.24 | $11.92 | 277,921 |
2018-02-20 | $13.47 | $13.56 | $13.29 | $13.36 | $12.03 | 250,677 |
2018-02-16 | $13.63 | $13.71 | $13.41 | $13.46 | $12.12 | 128,055 |
2018-02-15 | $13.87 | $13.90 | $13.51 | $13.75 | $12.38 | 178,385 |
2018-02-14 | $13.26 | $13.74 | $13.15 | $13.72 | $12.36 | 425,928 |
2018-02-13 | $12.95 | $13.37 | $12.92 | $13.36 | $12.03 | 340,387 |
2018-02-12 | $12.89 | $13.00 | $12.81 | $12.92 | $11.64 | 341,666 |
2018-02-09 | $13.06 | $13.22 | $12.50 | $12.74 | $11.47 | 702,256 |
2018-02-08 | $13.35 | $13.44 | $12.95 | $12.98 | $11.69 | 239,556 |
2018-02-07 | $13.30 | $13.44 | $13.20 | $13.31 | $11.99 | 165,887 |
2018-02-06 | $13.00 | $13.45 | $12.80 | $13.39 | $12.06 | 578,773 |
2018-02-05 | $13.40 | $13.59 | $13.22 | $13.22 | $11.91 | 385,146 |
2018-02-02 | $13.99 | $13.99 | $13.53 | $13.55 | $12.20 | 470,003 |
2018-02-01 | $14.15 | $14.27 | $14.02 | $14.09 | $12.69 | 362,825 |
2018-01-31 | $13.88 | $14.15 | $13.88 | $14.10 | $12.70 | 360,990 |
2018-01-30 | $14.04 | $14.10 | $13.73 | $13.83 | $12.45 | 541,823 |
2018-01-29 | $14.21 | $14.25 | $14.02 | $14.03 | $12.63 | 335,110 |
2018-01-26 | $14.57 | $14.57 | $14.27 | $14.29 | $12.87 | 427,330 |
2018-01-25 | $14.92 | $14.95 | $14.44 | $14.47 | $13.03 | 348,712 |
2018-01-24 | $14.82 | $14.99 | $14.72 | $14.85 | $13.37 | 271,068 |
2018-01-23 | $14.61 | $14.68 | $14.41 | $14.64 | $13.18 | 346,968 |
2018-01-22 | $14.66 | $14.68 | $14.47 | $14.64 | $13.18 | 273,401 |
2018-01-19 | $14.63 | $14.63 | $14.40 | $14.57 | $13.12 | 239,203 |
2018-01-18 | $14.88 | $14.94 | $14.56 | $14.63 | $13.18 | 313,253 |
2018-01-17 | $14.58 | $14.97 | $14.51 | $14.93 | $13.45 | 405,952 |
2018-01-16 | $15.19 | $15.27 | $14.40 | $14.54 | $13.09 | 913,333 |
2018-01-12 | $15.30 | $15.38 | $15.25 | $15.28 | $13.76 | 342,080 |
2018-01-11 | $15.30 | $15.30 | $15.11 | $15.22 | $13.71 | 210,302 |
2018-01-10 | $15.08 | $15.25 | $15.06 | $15.21 | $13.70 | 557,410 |
2018-01-09 | $15.59 | $15.64 | $15.01 | $15.08 | $13.58 | 762,243 |
2018-01-08 | $15.82 | $15.87 | $15.62 | $15.64 | $14.08 | 292,572 |
2018-01-05 | $15.87 | $15.89 | $15.75 | $15.83 | $14.26 | 215,872 |
2018-01-04 | $15.60 | $15.88 | $15.42 | $15.83 | $14.26 | 276,964 |
2018-01-03 | $15.80 | $15.91 | $15.49 | $15.71 | $14.15 | 655,209 |
2018-01-02 | $15.14 | $15.74 | $15.12 | $15.68 | $14.12 | 608,348 |
2017-12-29 | $15.13 | $15.15 | $14.89 | $15.05 | $13.55 | 417,979 |
2017-12-28 | $14.91 | $14.99 | $14.75 | $14.94 | $13.45 | 432,390 |
2017-12-27 | $15.29 | $15.35 | $15.06 | $15.08 | $13.31 | 372,139 |
2017-12-26 | $15.27 | $15.42 | $15.25 | $15.27 | $13.48 | 199,304 |
2017-12-22 | $15.73 | $15.78 | $15.25 | $15.34 | $13.54 | 753,544 |
2017-12-21 | $15.88 | $15.96 | $15.71 | $15.71 | $13.86 | 426,425 |
2017-12-20 | $16.07 | $16.08 | $15.72 | $15.83 | $13.97 | 375,841 |
2017-12-19 | $16.11 | $16.15 | $15.91 | $15.96 | $14.08 | 222,470 |
2017-12-18 | $16.00 | $16.17 | $15.95 | $15.96 | $14.08 | 500,097 |
2017-12-15 | $16.22 | $16.29 | $16.02 | $16.02 | $14.14 | 519,093 |
2017-12-14 | $16.07 | $16.36 | $15.99 | $16.18 | $14.28 | 467,243 |
2017-12-13 | $16.00 | $16.02 | $15.80 | $15.93 | $14.06 | 803,916 |
2017-12-12 | $16.28 | $16.30 | $15.86 | $15.97 | $14.09 | 524,963 |
2017-12-11 | $16.16 | $16.36 | $15.75 | $16.25 | $14.34 | 1,095,748 |
2017-12-08 | $15.46 | $15.67 | $15.31 | $15.64 | $13.80 | 618,461 |
2017-12-07 | $15.18 | $15.41 | $15.14 | $15.40 | $13.59 | 548,293 |
2017-12-06 | $15.75 | $15.75 | $15.18 | $15.24 | $13.45 | 665,936 |
2017-12-05 | $16.00 | $16.12 | $15.69 | $15.80 | $13.94 | 781,427 |
2017-12-04 | $14.64 | $16.25 | $14.60 | $16.04 | $14.16 | 1,772,479 |
2017-12-01 | $14.36 | $14.49 | $14.25 | $14.26 | $12.58 | 224,876 |
2017-11-30 | $14.36 | $14.49 | $14.19 | $14.28 | $12.60 | 318,571 |
2017-11-29 | $14.50 | $14.65 | $14.06 | $14.35 | $12.66 | 497,437 |
2017-11-28 | $14.36 | $14.52 | $14.17 | $14.48 | $12.78 | 742,922 |
2017-11-27 | $15.05 | $15.07 | $14.28 | $14.33 | $12.65 | 915,138 |
2017-11-24 | $15.32 | $15.50 | $15.10 | $15.20 | $13.41 | 532,918 |
2017-11-22 | $14.82 | $15.47 | $14.80 | $15.43 | $13.62 | 1,150,475 |
2017-11-21 | $14.16 | $14.73 | $14.16 | $14.67 | $12.95 | 659,585 |
2017-11-20 | $14.23 | $14.40 | $14.07 | $14.12 | $12.46 | 592,508 |
2017-11-17 | $13.61 | $14.15 | $13.60 | $14.12 | $12.46 | 495,836 |
2017-11-16 | $13.22 | $13.63 | $13.22 | $13.60 | $12.00 | 396,468 |
2017-11-15 | $13.24 | $13.25 | $13.00 | $13.20 | $11.65 | 359,679 |
2017-11-14 | $13.75 | $13.78 | $13.40 | $13.42 | $11.84 | 258,082 |
2017-11-13 | $14.10 | $14.19 | $13.68 | $13.73 | $12.12 | 586,163 |
2017-11-10 | $14.01 | $14.42 | $13.95 | $14.05 | $12.40 | 1,024,927 |
2017-11-09 | $12.88 | $14.15 | $12.88 | $14.11 | $12.45 | 1,290,716 |
2017-11-08 | $12.46 | $12.65 | $12.45 | $12.64 | $11.15 | 212,725 |
2017-11-07 | $12.29 | $12.46 | $12.23 | $12.43 | $10.97 | 378,146 |
2017-11-06 | $12.14 | $12.30 | $12.12 | $12.30 | $10.85 | 388,662 |
2017-11-03 | $12.20 | $12.20 | $12.06 | $12.12 | $10.70 | 202,308 |
2017-11-02 | $12.12 | $12.25 | $12.10 | $12.19 | $10.76 | 216,381 |
2017-11-01 | $11.95 | $12.10 | $11.92 | $12.08 | $10.66 | 154,503 |
2017-10-31 | $11.91 | $11.98 | $11.84 | $11.94 | $10.54 | 175,331 |
2017-10-30 | $12.07 | $12.09 | $11.83 | $11.87 | $10.48 | 264,514 |
2017-10-27 | $12.22 | $12.22 | $11.87 | $12.07 | $10.65 | 339,090 |
2017-10-26 | $12.36 | $12.45 | $12.33 | $12.38 | $10.93 | 132,451 |
2017-10-25 | $12.50 | $12.57 | $12.32 | $12.38 | $10.93 | 227,162 |
2017-10-24 | $12.56 | $12.58 | $12.46 | $12.50 | $11.03 | 193,200 |
2017-10-23 | $12.65 | $12.67 | $12.56 | $12.59 | $11.11 | 107,934 |
2017-10-20 | $12.64 | $12.74 | $12.55 | $12.63 | $11.15 | 221,927 |
2017-10-19 | $12.72 | $12.73 | $12.64 | $12.64 | $11.15 | 85,577 |
2017-10-18 | $12.68 | $12.80 | $12.64 | $12.71 | $11.22 | 120,697 |
2017-10-17 | $12.60 | $12.65 | $12.55 | $12.64 | $11.15 | 153,318 |
2017-10-16 | $12.77 | $12.78 | $12.59 | $12.63 | $11.15 | 125,713 |
2017-10-13 | $12.70 | $12.80 | $12.65 | $12.75 | $11.25 | 182,958 |
2017-10-12 | $12.71 | $12.75 | $12.67 | $12.73 | $11.23 | 80,321 |
2017-10-11 | $12.85 | $12.85 | $12.70 | $12.76 | $11.26 | 82,022 |
2017-10-10 | $12.87 | $12.92 | $12.79 | $12.82 | $11.31 | 119,576 |
2017-10-09 | $12.88 | $12.89 | $12.77 | $12.79 | $11.29 | 159,992 |
2017-10-06 | $12.93 | $12.95 | $12.81 | $12.90 | $11.38 | 141,795 |
2017-10-05 | $12.94 | $13.03 | $12.91 | $12.93 | $11.41 | 210,785 |
2017-10-04 | $12.78 | $12.98 | $12.78 | $12.95 | $11.43 | 194,623 |
2017-10-03 | $13.25 | $13.25 | $12.70 | $12.78 | $11.28 | 413,131 |
2017-10-02 | $13.24 | $13.36 | $13.20 | $13.28 | $11.72 | 264,225 |
2017-09-29 | $13.42 | $13.45 | $13.22 | $13.30 | $11.74 | 140,396 |
2017-09-28 | $13.31 | $13.44 | $13.25 | $13.40 | $11.83 | 205,911 |
2017-09-27 | $13.45 | $13.50 | $13.35 | $13.35 | $11.78 | 106,335 |
2017-09-26 | $13.54 | $13.56 | $13.47 | $13.50 | $11.91 | 141,434 |
2017-09-25 | $13.77 | $13.79 | $13.57 | $13.59 | $11.99 | 88,813 |
2017-09-22 | $13.61 | $13.75 | $13.57 | $13.73 | $12.12 | 122,797 |
2017-09-21 | $13.69 | $13.75 | $13.63 | $13.70 | $12.09 | 106,633 |
2017-09-20 | $13.81 | $13.90 | $13.69 | $13.74 | $12.13 | 90,941 |
2017-09-19 | $13.93 | $13.93 | $13.75 | $13.81 | $12.19 | 101,202 |
2017-09-18 | $14.06 | $14.06 | $13.87 | $13.92 | $12.28 | 113,977 |
2017-09-15 | $13.95 | $14.03 | $13.93 | $14.03 | $12.38 | 152,088 |
2017-09-14 | $14.04 | $14.08 | $13.90 | $13.97 | $12.33 | 85,589 |
2017-09-13 | $14.02 | $14.08 | $13.98 | $14.05 | $12.40 | 134,449 |
2017-09-12 | $13.90 | $14.02 | $13.89 | $13.98 | $12.34 | 73,512 |
2017-09-11 | $13.80 | $13.85 | $13.65 | $13.85 | $12.22 | 100,349 |
2017-09-08 | $13.99 | $13.99 | $13.67 | $13.79 | $12.17 | 138,365 |
2017-09-07 | $13.98 | $14.00 | $13.90 | $13.95 | $12.31 | 123,815 |
2017-09-06 | $13.76 | $13.91 | $13.71 | $13.85 | $12.22 | 113,159 |
2017-09-05 | $13.95 | $13.96 | $13.68 | $13.78 | $12.16 | 205,879 |
2017-09-01 | $13.93 | $14.06 | $13.93 | $13.99 | $12.35 | 156,058 |
2017-08-31 | $13.61 | $14.45 | $13.61 | $13.87 | $12.24 | 289,277 |
2017-08-30 | $13.56 | $13.64 | $13.49 | $13.53 | $11.94 | 126,520 |
2017-08-29 | $13.37 | $13.57 | $13.31 | $13.57 | $11.98 | 125,250 |
2017-08-28 | $13.45 | $13.52 | $13.38 | $13.40 | $11.83 | 134,174 |
2017-08-25 | $13.43 | $13.53 | $13.39 | $13.43 | $11.85 | 99,108 |
2017-08-24 | $13.26 | $13.45 | $13.26 | $13.39 | $11.82 | 111,938 |
2017-08-23 | $13.23 | $13.31 | $13.19 | $13.27 | $11.71 | 193,676 |
2017-08-22 | $13.41 | $13.45 | $13.27 | $13.27 | $11.71 | 95,161 |
2017-08-21 | $13.47 | $13.51 | $13.35 | $13.39 | $11.82 | 135,377 |
2017-08-18 | $13.34 | $13.50 | $13.29 | $13.46 | $11.88 | 141,011 |
2017-08-17 | $13.40 | $13.55 | $13.39 | $13.40 | $11.83 | 380,705 |
2017-08-16 | $13.20 | $13.39 | $13.20 | $13.37 | $11.80 | 95,168 |
2017-08-15 | $13.30 | $13.31 | $13.12 | $13.17 | $11.62 | 133,281 |
2017-08-14 | $13.37 | $13.49 | $13.27 | $13.31 | $11.75 | 219,141 |
2017-08-11 | $13.22 | $13.40 | $13.20 | $13.33 | $11.76 | 278,686 |
2017-08-10 | $13.71 | $13.72 | $13.26 | $13.26 | $11.70 | 482,171 |
2017-08-09 | $13.83 | $13.90 | $13.72 | $13.76 | $12.14 | 213,150 |
2017-08-08 | $13.97 | $14.05 | $13.89 | $13.89 | $12.26 | 278,276 |
2017-08-07 | $14.10 | $14.11 | $13.93 | $13.99 | $12.35 | 262,040 |
2017-08-04 | $14.15 | $14.21 | $14.02 | $14.15 | $12.49 | 235,842 |
2017-08-03 | $14.34 | $14.35 | $14.10 | $14.17 | $12.50 | 314,427 |
2017-08-02 | $14.51 | $14.51 | $14.31 | $14.31 | $12.63 | 292,329 |
2017-08-01 | $14.50 | $14.59 | $14.33 | $14.54 | $12.83 | 344,051 |
2017-07-31 | $14.45 | $14.52 | $14.40 | $14.47 | $12.77 | 365,978 |
2017-07-28 | $14.31 | $14.44 | $14.30 | $14.43 | $12.73 | 187,275 |
2017-07-27 | $14.37 | $14.58 | $14.20 | $14.27 | $12.59 | 396,048 |
2017-07-26 | $14.40 | $14.42 | $14.23 | $14.33 | $12.65 | 259,416 |
2017-07-25 | $14.29 | $14.43 | $14.29 | $14.38 | $12.69 | 269,258 |
2017-07-24 | $14.36 | $14.43 | $14.12 | $14.21 | $12.54 | 308,128 |
2017-07-21 | $14.51 | $14.51 | $14.29 | $14.30 | $12.62 | 261,094 |
2017-07-20 | $14.68 | $14.68 | $14.44 | $14.55 | $12.84 | 284,242 |
2017-07-19 | $14.33 | $14.70 | $14.30 | $14.66 | $12.94 | 673,481 |
2017-07-18 | $14.51 | $14.55 | $14.12 | $14.28 | $12.60 | 478,751 |
2017-07-17 | $13.80 | $14.37 | $13.76 | $14.33 | $12.65 | 596,664 |
2017-07-14 | $13.69 | $13.80 | $13.67 | $13.80 | $12.18 | 237,270 |
2017-07-13 | $13.53 | $13.68 | $13.51 | $13.65 | $12.05 | 81,121 |
2017-07-12 | $13.60 | $13.67 | $13.50 | $13.54 | $11.95 | 205,165 |
2017-07-11 | $13.50 | $13.58 | $13.40 | $13.56 | $11.97 | 134,024 |
2017-07-10 | $13.20 | $13.56 | $13.20 | $13.53 | $11.94 | 189,646 |
2017-07-07 | $13.39 | $13.39 | $13.21 | $13.36 | $11.79 | 157,133 |
2017-07-06 | $13.54 | $13.55 | $13.39 | $13.44 | $11.86 | 217,005 |
2017-07-05 | $13.48 | $13.59 | $13.40 | $13.58 | $11.98 | 343,721 |
2017-07-03 | $13.28 | $13.45 | $13.21 | $13.44 | $11.86 | 254,805 |
2017-06-30 | $13.05 | $13.25 | $13.05 | $13.18 | $11.63 | 225,478 |
2017-06-29 | $13.15 | $13.20 | $13.00 | $13.10 | $11.56 | 236,267 |
2017-06-28 | $13.11 | $13.21 | $13.05 | $13.17 | $11.62 | 173,899 |
2017-06-27 | $13.29 | $13.30 | $13.02 | $13.07 | $11.53 | 411,765 |
2017-06-26 | $13.13 | $13.34 | $13.11 | $13.30 | $11.74 | 315,131 |
2017-06-23 | $12.49 | $13.04 | $12.49 | $13.04 | $11.51 | 418,912 |
2017-06-22 | $12.34 | $12.58 | $12.34 | $12.48 | $11.01 | 145,186 |
2017-06-21 | $12.43 | $12.47 | $12.30 | $12.36 | $10.91 | 188,228 |
2017-06-20 | $12.60 | $12.64 | $12.26 | $12.44 | $10.98 | 433,328 |
2017-06-19 | $12.65 | $12.77 | $12.60 | $12.60 | $11.12 | 177,359 |
2017-06-16 | $12.83 | $12.83 | $12.67 | $12.69 | $11.20 | 125,318 |
2017-06-15 | $12.90 | $12.91 | $12.64 | $12.76 | $11.26 | 192,026 |
2017-06-14 | $13.10 | $13.21 | $12.90 | $12.95 | $11.43 | 187,322 |
2017-06-13 | $12.93 | $13.06 | $12.93 | $13.06 | $11.53 | 173,477 |
2017-06-12 | $13.00 | $13.06 | $12.86 | $12.90 | $11.38 | 182,204 |
2017-06-09 | $12.97 | $13.00 | $12.80 | $12.98 | $11.45 | 184,632 |
2017-06-08 | $12.70 | $12.93 | $12.66 | $12.92 | $11.40 | 211,175 |
2017-06-07 | $12.51 | $12.65 | $12.42 | $12.64 | $11.15 | 237,374 |
2017-06-06 | $12.59 | $12.60 | $12.49 | $12.51 | $11.04 | 343,792 |
2017-06-05 | $12.70 | $12.70 | $12.61 | $12.61 | $11.13 | 179,210 |
2017-06-02 | $12.76 | $12.83 | $12.70 | $12.72 | $11.23 | 216,025 |
2017-06-01 | $12.82 | $12.97 | $12.77 | $12.83 | $11.32 | 199,127 |
2017-05-31 | $13.01 | $13.05 | $12.77 | $12.88 | $11.37 | 326,301 |
2017-05-30 | $13.07 | $13.14 | $12.94 | $13.00 | $11.47 | 337,973 |
2017-05-26 | $13.02 | $13.18 | $13.02 | $13.16 | $11.61 | 99,117 |
2017-05-25 | $13.15 | $13.32 | $13.00 | $13.02 | $11.49 | 334,038 |
2017-05-24 | $13.50 | $13.50 | $13.13 | $13.20 | $11.65 | 531,797 |
2017-05-23 | $13.57 | $13.72 | $13.52 | $13.56 | $11.97 | 313,989 |
2017-05-22 | $13.45 | $13.64 | $13.40 | $13.53 | $11.94 | 538,909 |
2017-05-19 | $13.28 | $13.49 | $13.23 | $13.49 | $11.90 | 168,126 |
2017-05-18 | $13.10 | $13.28 | $13.05 | $13.15 | $11.60 | 153,087 |
2017-05-17 | $13.66 | $13.66 | $13.18 | $13.22 | $11.67 | 602,774 |
2017-05-16 | $13.72 | $13.83 | $13.61 | $13.75 | $12.13 | 248,682 |
2017-05-15 | $13.80 | $13.89 | $13.66 | $13.72 | $12.11 | 282,329 |
2017-05-12 | $13.72 | $13.82 | $13.59 | $13.70 | $12.09 | 299,229 |
2017-05-11 | $13.38 | $13.55 | $13.36 | $13.55 | $11.96 | 501,491 |
2017-05-10 | $13.25 | $13.35 | $13.19 | $13.34 | $11.77 | 176,753 |
2017-05-09 | $13.11 | $13.29 | $13.09 | $13.17 | $11.62 | 460,705 |
2017-05-08 | $12.72 | $13.11 | $12.69 | $13.04 | $11.51 | 404,522 |
2017-05-05 | $12.51 | $12.77 | $12.47 | $12.74 | $11.24 | 735,581 |
2017-05-04 | $13.16 | $13.16 | $12.49 | $12.60 | $11.12 | 1,191,674 |
2017-05-03 | $13.20 | $13.26 | $13.11 | $13.16 | $11.61 | 333,070 |
2017-05-02 | $13.18 | $13.35 | $13.14 | $13.30 | $11.74 | 517,820 |
2017-05-01 | $13.15 | $13.32 | $13.11 | $13.19 | $11.64 | 638,628 |
2017-04-28 | $13.73 | $13.80 | $13.15 | $13.16 | $11.61 | 1,204,535 |
2017-04-27 | $14.25 | $14.33 | $13.81 | $13.81 | $12.19 | 1,288,018 |
2017-04-26 | $14.58 | $14.60 | $14.30 | $14.33 | $12.65 | 534,957 |
2017-04-25 | $14.64 | $14.70 | $14.55 | $14.65 | $12.93 | 463,350 |
2017-04-24 | $14.64 | $14.68 | $14.60 | $14.60 | $12.88 | 542,461 |
2017-04-21 | $14.79 | $14.83 | $14.61 | $14.66 | $12.94 | 374,836 |
2017-04-20 | $14.76 | $14.84 | $14.70 | $14.79 | $13.05 | 281,045 |
2017-04-19 | $15.08 | $15.15 | $14.69 | $14.73 | $13.00 | 667,474 |
2017-04-18 | $15.26 | $15.33 | $15.14 | $15.17 | $13.39 | 397,122 |
2017-04-17 | $15.35 | $15.40 | $15.24 | $15.40 | $13.59 | 326,893 |
2017-04-13 | $15.70 | $15.70 | $15.36 | $15.38 | $13.57 | 526,274 |
2017-04-12 | $16.11 | $16.17 | $15.64 | $15.68 | $13.84 | 552,072 |
2017-04-11 | $15.96 | $16.12 | $15.88 | $16.10 | $14.21 | 588,487 |
2017-04-10 | $15.28 | $15.95 | $15.26 | $15.82 | $13.96 | 935,835 |
2017-04-07 | $15.21 | $15.26 | $15.03 | $15.20 | $13.41 | 536,634 |
2017-04-06 | $14.95 | $15.10 | $14.91 | $15.10 | $13.33 | 435,147 |
2017-04-05 | $15.32 | $15.32 | $14.91 | $14.92 | $13.17 | 463,785 |
2017-04-04 | $15.06 | $15.20 | $14.93 | $15.17 | $13.39 | 442,129 |
2017-04-03 | $15.30 | $15.35 | $15.02 | $15.06 | $13.29 | 328,610 |
2017-03-31 | $15.57 | $15.65 | $15.32 | $15.35 | $13.55 | 197,144 |
2017-03-30 | $15.60 | $15.74 | $15.47 | $15.56 | $13.73 | 263,249 |
2017-03-29 | $15.60 | $15.94 | $15.58 | $15.65 | $13.81 | 510,770 |
2017-03-28 | $15.27 | $15.50 | $15.20 | $15.50 | $13.68 | 614,580 |
2017-03-27 | $15.01 | $15.27 | $15.00 | $15.27 | $13.48 | 398,504 |
2017-03-24 | $15.25 | $15.27 | $15.10 | $15.14 | $13.36 | 148,221 |
2017-03-23 | $15.10 | $15.42 | $15.10 | $15.22 | $13.43 | 349,936 |
2017-03-22 | $15.35 | $15.40 | $15.06 | $15.14 | $13.36 | 587,379 |
2017-03-21 | $16.21 | $16.22 | $15.41 | $15.44 | $13.63 | 772,873 |
2017-03-20 | $16.45 | $16.48 | $16.06 | $16.20 | $14.30 | 440,042 |
2017-03-17 | $16.64 | $16.77 | $16.42 | $16.43 | $14.50 | 471,093 |
2017-03-16 | $16.35 | $16.59 | $16.26 | $16.56 | $14.61 | 723,409 |
2017-03-15 | $15.90 | $16.33 | $15.78 | $16.23 | $14.32 | 704,742 |
2017-03-14 | $15.85 | $15.89 | $15.67 | $15.79 | $13.93 | 348,106 |
2017-03-13 | $15.85 | $15.88 | $15.71 | $15.74 | $13.89 | 618,327 |
2017-03-10 | $15.60 | $15.78 | $15.51 | $15.67 | $13.83 | 338,025 |
2017-03-09 | $16.00 | $16.02 | $15.60 | $15.62 | $13.78 | 456,414 |
2017-03-08 | $15.97 | $16.30 | $15.90 | $16.02 | $14.14 | 855,549 |
2017-03-07 | $15.38 | $15.94 | $15.38 | $15.92 | $14.05 | 621,431 |
2017-03-06 | $15.95 | $15.98 | $15.31 | $15.48 | $13.66 | 1,044,571 |
2017-03-03 | $16.43 | $16.44 | $15.90 | $15.98 | $14.10 | 1,229,241 |
2017-03-02 | $16.86 | $16.92 | $16.37 | $16.41 | $14.48 | 764,993 |
2017-03-01 | $16.75 | $16.81 | $16.57 | $16.79 | $14.82 | 1,662,936 |
2017-02-28 | $17.15 | $17.25 | $16.70 | $16.70 | $14.74 | 826,526 |
2017-02-27 | $16.74 | $17.01 | $16.41 | $16.99 | $14.99 | 1,297,100 |
2017-02-24 | $16.71 | $16.80 | $16.15 | $16.73 | $14.76 | 2,229,588 |
2017-02-23 | $17.23 | $17.28 | $16.86 | $16.92 | $14.93 | 719,966 |
2017-02-22 | $17.58 | $17.58 | $17.13 | $17.20 | $15.18 | 785,383 |
2017-02-21 | $18.17 | $18.18 | $17.54 | $17.63 | $15.56 | 708,650 |
2017-02-17 | $18.11 | $18.11 | $17.80 | $18.01 | $15.89 | 711,682 |
2017-02-16 | $18.51 | $18.51 | $18.05 | $18.19 | $16.05 | 1,169,969 |
2017-02-15 | $19.30 | $19.33 | $18.42 | $18.43 | $16.26 | 1,190,305 |
2017-02-14 | $18.95 | $19.29 | $18.81 | $19.16 | $16.91 | 1,251,126 |
2017-02-13 | $18.08 | $18.64 | $17.86 | $18.63 | $16.44 | 1,329,711 |
2017-02-10 | $17.60 | $17.85 | $17.52 | $17.84 | $15.74 | 989,372 |
2017-02-09 | $17.49 | $17.58 | $17.32 | $17.39 | $15.35 | 984,505 |
2017-02-08 | $16.97 | $17.35 | $16.97 | $17.24 | $15.21 | 877,353 |
2017-02-07 | $16.48 | $16.88 | $16.31 | $16.75 | $14.78 | 831,490 |
2017-02-06 | $16.40 | $16.50 | $16.27 | $16.28 | $14.37 | 664,797 |
2017-02-03 | $16.32 | $16.39 | $16.17 | $16.38 | $14.46 | 505,579 |
2017-02-02 | $16.60 | $16.60 | $16.15 | $16.22 | $14.31 | 646,842 |
2017-02-01 | $16.95 | $16.95 | $16.50 | $16.61 | $14.66 | 758,916 |
2017-01-31 | $17.15 | $17.44 | $17.05 | $17.39 | $15.35 | 478,614 |
2017-01-30 | $17.70 | $17.73 | $17.10 | $17.21 | $15.19 | 521,891 |
2017-01-27 | $17.70 | $17.80 | $17.48 | $17.67 | $15.59 | 496,780 |
2017-01-26 | $17.84 | $17.92 | $17.25 | $17.48 | $15.43 | 616,811 |
2017-01-25 | $18.30 | $18.60 | $17.60 | $17.72 | $15.64 | 1,830,226 |
2017-01-24 | $17.14 | $18.00 | $17.09 | $18.00 | $15.88 | 1,791,682 |
2017-01-23 | $16.26 | $16.83 | $16.25 | $16.79 | $14.82 | 1,635,575 |
2017-01-20 | $16.24 | $16.52 | $15.91 | $16.01 | $14.13 | 563,663 |
2017-01-19 | $15.44 | $15.96 | $15.29 | $15.94 | $14.07 | 570,568 |
2017-01-18 | $16.13 | $16.18 | $15.25 | $15.37 | $13.56 | 1,104,334 |
2017-01-17 | $16.94 | $17.02 | $16.50 | $16.63 | $14.68 | 726,456 |
2017-01-13 | $16.36 | $16.94 | $16.15 | $16.94 | $14.95 | 829,060 |
2017-01-12 | $16.60 | $17.11 | $16.30 | $16.42 | $14.49 | 974,503 |
2017-01-11 | $15.94 | $16.60 | $15.75 | $16.23 | $14.32 | 1,231,055 |
2017-01-10 | $14.67 | $15.60 | $14.50 | $15.60 | $13.76 | 873,270 |
2017-01-09 | $14.40 | $14.54 | $14.30 | $14.37 | $12.68 | 517,113 |
2017-01-06 | $14.50 | $14.57 | $14.17 | $14.33 | $12.65 | 408,903 |
2017-01-05 | $13.99 | $14.35 | $13.87 | $14.16 | $12.50 | 781,768 |
2017-01-04 | $13.43 | $13.70 | $13.39 | $13.69 | $12.08 | 483,082 |
2017-01-03 | $12.99 | $13.35 | $12.93 | $13.27 | $11.71 | 403,265 |
2016-12-30 | $12.84 | $12.96 | $12.75 | $12.87 | $11.36 | 233,556 |
2016-12-29 | $12.67 | $12.97 | $12.65 | $12.81 | $11.30 | 483,843 |
2016-12-28 | $12.85 | $12.96 | $12.57 | $12.67 | $11.18 | 467,314 |
2016-12-27 | $13.70 | $13.76 | $13.60 | $13.70 | $11.26 | 126,245 |
2016-12-23 | $13.78 | $13.86 | $13.40 | $13.59 | $11.17 | 269,661 |
2016-12-22 | $13.58 | $13.79 | $13.46 | $13.67 | $11.23 | 294,480 |
2016-12-21 | $13.86 | $13.91 | $13.70 | $13.74 | $11.29 | 137,822 |
2016-12-20 | $13.80 | $14.00 | $13.80 | $13.90 | $11.42 | 150,893 |
2016-12-19 | $14.15 | $14.15 | $13.80 | $13.80 | $11.34 | 170,962 |
2016-12-16 | $13.84 | $14.09 | $13.81 | $14.05 | $11.55 | 315,156 |
2016-12-15 | $13.59 | $13.85 | $13.30 | $13.78 | $11.32 | 228,448 |
2016-12-14 | $14.10 | $14.10 | $13.60 | $13.67 | $11.23 | 214,147 |
2016-12-13 | $14.01 | $14.08 | $13.72 | $13.97 | $11.48 | 231,444 |
2016-12-12 | $14.10 | $14.35 | $13.77 | $13.78 | $11.32 | 393,087 |
2016-12-09 | $13.77 | $13.95 | $13.65 | $13.94 | $11.46 | 400,843 |
2016-12-08 | $13.30 | $13.48 | $13.30 | $13.42 | $11.03 | 251,015 |
2016-12-07 | $12.96 | $13.24 | $12.96 | $13.24 | $10.88 | 221,944 |
2016-12-06 | $12.70 | $12.90 | $12.70 | $12.87 | $10.58 | 551,467 |
2016-12-05 | $12.66 | $12.79 | $12.57 | $12.71 | $10.44 | 99,031 |
2016-12-02 | $12.63 | $12.68 | $12.51 | $12.67 | $10.41 | 138,911 |
2016-12-01 | $12.49 | $12.65 | $12.45 | $12.49 | $10.26 | 173,638 |
2016-11-30 | $12.51 | $12.60 | $12.45 | $12.45 | $10.23 | 91,729 |
2016-11-29 | $12.52 | $12.56 | $12.45 | $12.53 | $10.30 | 51,139 |
2016-11-28 | $12.41 | $12.63 | $12.40 | $12.57 | $10.33 | 206,725 |
2016-11-25 | $12.36 | $12.44 | $12.34 | $12.36 | $10.16 | 31,163 |
2016-11-23 | $12.43 | $12.46 | $12.35 | $12.37 | $10.16 | 110,194 |
2016-11-22 | $12.56 | $12.61 | $12.38 | $12.49 | $10.26 | 157,192 |
2016-11-21 | $12.44 | $12.57 | $12.39 | $12.45 | $10.23 | 156,313 |
2016-11-18 | $12.55 | $12.63 | $12.35 | $12.37 | $10.16 | 86,443 |
2016-11-17 | $12.38 | $12.58 | $12.35 | $12.55 | $10.31 | 175,118 |
2016-11-16 | $12.26 | $12.49 | $12.17 | $12.35 | $10.15 | 205,695 |
2016-11-15 | $12.23 | $12.42 | $12.16 | $12.42 | $10.21 | 195,059 |
2016-11-14 | $12.10 | $12.24 | $12.05 | $12.09 | $9.93 | 172,533 |
2016-11-11 | $12.39 | $12.50 | $12.12 | $12.28 | $10.09 | 216,475 |
2016-11-10 | $11.86 | $12.35 | $11.85 | $12.27 | $10.08 | 142,893 |
2016-11-09 | $11.74 | $11.92 | $11.68 | $11.88 | $9.76 | 69,246 |
2016-11-08 | $11.76 | $12.02 | $11.75 | $11.95 | $9.82 | 66,738 |
2016-11-07 | $11.90 | $11.97 | $11.80 | $11.81 | $9.70 | 41,919 |
2016-11-04 | $11.80 | $11.91 | $11.74 | $11.81 | $9.70 | 109,049 |
2016-11-03 | $12.00 | $12.03 | $11.80 | $11.80 | $9.70 | 74,587 |
2016-11-02 | $11.84 | $11.97 | $11.83 | $11.97 | $9.84 | 113,718 |
2016-11-01 | $12.14 | $12.17 | $11.80 | $11.80 | $9.70 | 181,012 |
2016-10-31 | $12.26 | $12.28 | $12.12 | $12.12 | $9.96 | 41,882 |
2016-10-28 | $12.32 | $12.36 | $12.25 | $12.30 | $10.11 | 45,921 |
2016-10-27 | $12.32 | $12.37 | $12.28 | $12.34 | $10.14 | 49,837 |
2016-10-26 | $12.32 | $12.44 | $12.28 | $12.30 | $10.11 | 30,375 |
2016-10-25 | $12.33 | $12.37 | $12.23 | $12.23 | $10.05 | 32,851 |
2016-10-24 | $12.45 | $12.45 | $12.22 | $12.26 | $10.07 | 59,970 |
2016-10-21 | $12.50 | $12.58 | $12.40 | $12.43 | $10.21 | 21,375 |
2016-10-20 | $12.53 | $12.63 | $12.47 | $12.54 | $10.30 | 55,667 |
2016-10-19 | $12.61 | $12.69 | $12.56 | $12.65 | $10.40 | 26,490 |
2016-10-18 | $12.69 | $12.71 | $12.60 | $12.63 | $10.38 | 16,390 |
2016-10-17 | $12.70 | $12.73 | $12.53 | $12.61 | $10.36 | 48,084 |
2016-10-14 | $12.65 | $12.69 | $12.56 | $12.61 | $10.36 | 46,434 |
2016-10-13 | $12.52 | $12.62 | $12.41 | $12.61 | $10.36 | 76,877 |
2016-10-12 | $12.54 | $12.65 | $12.50 | $12.59 | $10.35 | 87,797 |
2016-10-11 | $12.71 | $12.80 | $12.44 | $12.58 | $10.34 | 160,451 |
2016-10-10 | $12.78 | $12.90 | $12.72 | $12.72 | $10.45 | 52,572 |
2016-10-07 | $12.55 | $12.72 | $12.51 | $12.72 | $10.45 | 65,077 |
2016-10-06 | $12.65 | $12.66 | $12.45 | $12.51 | $10.28 | 65,023 |
2016-10-05 | $12.65 | $12.72 | $12.59 | $12.64 | $10.39 | 88,402 |
2016-10-04 | $12.86 | $12.90 | $12.62 | $12.63 | $10.38 | 113,779 |
2016-10-03 | $13.07 | $13.14 | $12.79 | $12.83 | $10.54 | 53,230 |
2016-09-30 | $13.13 | $13.13 | $13.04 | $13.04 | $10.72 | 22,317 |
2016-09-29 | $13.06 | $13.14 | $12.93 | $13.00 | $10.68 | 92,289 |
2016-09-28 | $12.98 | $13.06 | $12.72 | $13.00 | $10.68 | 84,771 |
2016-09-27 | $13.05 | $13.17 | $12.92 | $13.02 | $10.70 | 100,325 |
2016-09-26 | $13.30 | $13.49 | $13.14 | $13.14 | $10.80 | 48,068 |
2016-09-23 | $13.44 | $13.58 | $13.30 | $13.37 | $10.99 | 31,582 |
2016-09-22 | $13.73 | $13.79 | $13.49 | $13.54 | $11.13 | 75,667 |
2016-09-21 | $13.45 | $13.60 | $13.33 | $13.56 | $11.14 | 51,100 |
2016-09-20 | $13.27 | $13.44 | $13.27 | $13.35 | $10.97 | 77,931 |
2016-09-19 | $13.34 | $13.43 | $13.25 | $13.27 | $10.90 | 56,448 |
2016-09-16 | $13.14 | $13.20 | $12.99 | $13.13 | $10.79 | 127,125 |
2016-09-15 | $13.27 | $13.34 | $13.17 | $13.25 | $10.89 | 78,806 |
2016-09-14 | $13.31 | $13.49 | $13.20 | $13.29 | $10.92 | 130,374 |
2016-09-13 | $13.52 | $13.57 | $13.26 | $13.33 | $10.95 | 141,261 |
2016-09-12 | $13.58 | $13.79 | $13.55 | $13.71 | $11.27 | 66,843 |
2016-09-09 | $13.90 | $13.92 | $13.63 | $13.66 | $11.23 | 123,721 |
2016-09-08 | $14.01 | $14.01 | $13.85 | $13.87 | $11.40 | 142,738 |
2016-09-07 | $14.06 | $14.15 | $13.92 | $13.96 | $11.47 | 186,384 |
2016-09-06 | $13.96 | $14.17 | $13.95 | $14.06 | $11.55 | 112,005 |
2016-09-02 | $13.86 | $13.98 | $13.80 | $13.96 | $11.47 | 64,085 |
2016-09-01 | $13.67 | $13.80 | $13.64 | $13.78 | $11.32 | 57,229 |
2016-08-31 | $13.93 | $13.93 | $13.67 | $13.73 | $11.28 | 78,695 |
2016-08-30 | $14.05 | $14.09 | $13.89 | $13.93 | $11.45 | 218,983 |
2016-08-29 | $13.90 | $14.00 | $13.85 | $13.96 | $11.47 | 113,324 |
2016-08-26 | $14.04 | $14.16 | $13.83 | $13.89 | $11.41 | 184,501 |
2016-08-25 | $14.10 | $14.11 | $13.90 | $13.95 | $11.46 | 177,123 |
2016-08-24 | $14.14 | $14.20 | $14.04 | $14.04 | $11.54 | 178,316 |
2016-08-23 | $14.14 | $14.23 | $14.11 | $14.14 | $11.62 | 59,141 |
2016-08-22 | $14.22 | $14.24 | $14.04 | $14.10 | $11.59 | 105,990 |
2016-08-19 | $14.36 | $14.36 | $14.19 | $14.27 | $11.73 | 39,160 |
2016-08-18 | $14.36 | $14.48 | $14.35 | $14.44 | $11.87 | 72,462 |
2016-08-17 | $14.39 | $14.39 | $14.24 | $14.30 | $11.75 | 68,477 |
2016-08-16 | $14.38 | $14.42 | $14.27 | $14.40 | $11.83 | 135,611 |
2016-08-15 | $14.41 | $14.50 | $14.28 | $14.31 | $11.76 | 158,632 |
2016-08-12 | $14.51 | $14.65 | $14.33 | $14.38 | $11.82 | 139,598 |
2016-08-11 | $14.03 | $14.49 | $14.03 | $14.45 | $11.87 | 205,637 |
2016-08-10 | $13.93 | $14.00 | $13.72 | $13.94 | $11.46 | 85,171 |
2016-08-09 | $13.86 | $14.00 | $13.85 | $13.88 | $11.41 | 137,182 |
2016-08-08 | $13.76 | $13.94 | $13.76 | $13.94 | $11.46 | 76,236 |
2016-08-05 | $13.65 | $13.83 | $13.62 | $13.79 | $11.33 | 63,883 |
2016-08-04 | $13.73 | $13.88 | $13.70 | $13.75 | $11.30 | 192,790 |
2016-08-03 | $13.68 | $13.75 | $13.52 | $13.75 | $11.30 | 97,565 |
2016-08-02 | $13.74 | $13.83 | $13.58 | $13.62 | $11.19 | 100,861 |
2016-08-01 | $13.84 | $13.86 | $13.70 | $13.70 | $11.26 | 122,442 |
2016-07-29 | $13.82 | $14.00 | $13.80 | $13.86 | $11.39 | 70,575 |
2016-07-28 | $14.17 | $14.30 | $13.75 | $13.80 | $11.34 | 73,157 |
2016-07-27 | $14.19 | $14.24 | $14.11 | $14.18 | $11.65 | 98,589 |
2016-07-26 | $14.03 | $14.12 | $13.94 | $14.09 | $11.58 | 134,132 |
2016-07-25 | $14.23 | $14.24 | $13.95 | $13.98 | $11.49 | 94,628 |
2016-07-22 | $14.31 | $14.35 | $14.17 | $14.24 | $11.70 | 54,458 |
2016-07-21 | $14.35 | $14.41 | $14.28 | $14.29 | $11.74 | 71,712 |
2016-07-20 | $14.32 | $14.50 | $14.31 | $14.37 | $11.81 | 83,430 |
2016-07-19 | $14.49 | $14.59 | $14.33 | $14.36 | $11.80 | 54,015 |
2016-07-18 | $14.49 | $14.56 | $14.40 | $14.49 | $11.91 | 31,495 |
2016-07-15 | $14.68 | $14.68 | $14.46 | $14.51 | $11.92 | 162,018 |
2016-07-14 | $14.69 | $14.70 | $14.57 | $14.65 | $12.04 | 69,000 |
2016-07-13 | $14.67 | $14.74 | $14.46 | $14.50 | $11.92 | 275,676 |
2016-07-12 | $14.18 | $14.52 | $13.90 | $14.49 | $11.91 | 326,342 |
2016-07-11 | $14.10 | $14.22 | $13.95 | $13.96 | $11.47 | 92,761 |
2016-07-08 | $14.03 | $14.15 | $14.00 | $14.05 | $11.55 | 50,938 |
2016-07-07 | $14.09 | $14.09 | $13.87 | $13.88 | $11.41 | 55,831 |
2016-07-06 | $13.87 | $13.99 | $13.77 | $13.98 | $11.48 | 52,415 |
2016-07-05 | $14.30 | $14.31 | $13.99 | $14.02 | $11.52 | 149,755 |
2016-07-01 | $14.15 | $14.43 | $14.09 | $14.29 | $11.74 | 118,790 |
2016-06-30 | $14.00 | $14.25 | $13.92 | $14.22 | $11.69 | 65,677 |
2016-06-29 | $13.83 | $13.98 | $13.83 | $13.91 | $11.43 | 51,316 |
2016-06-28 | $13.70 | $13.76 | $13.48 | $13.72 | $11.27 | 128,850 |
2016-06-27 | $13.64 | $13.86 | $13.33 | $13.39 | $11.00 | 209,372 |
2016-06-24 | $13.87 | $14.00 | $13.65 | $13.87 | $11.40 | 147,502 |
2016-06-23 | $14.52 | $14.58 | $14.40 | $14.52 | $11.93 | 19,463 |
2016-06-22 | $14.61 | $14.70 | $14.30 | $14.33 | $11.78 | 102,443 |
2016-06-21 | $14.72 | $14.74 | $14.50 | $14.54 | $11.95 | 89,391 |
2016-06-20 | $14.83 | $14.89 | $14.63 | $14.63 | $12.02 | 86,327 |
2016-06-17 | $14.47 | $14.62 | $14.44 | $14.52 | $11.93 | 163,371 |
2016-06-16 | $14.32 | $14.46 | $14.11 | $14.33 | $11.78 | 137,704 |
2016-06-15 | $14.52 | $14.69 | $14.43 | $14.51 | $11.92 | 72,499 |
2016-06-14 | $14.88 | $14.98 | $14.41 | $14.49 | $11.91 | 152,355 |
2016-06-13 | $14.98 | $15.15 | $14.84 | $14.87 | $12.22 | 115,695 |
2016-06-10 | $15.31 | $15.39 | $14.95 | $15.04 | $12.36 | 94,449 |
2016-06-09 | $15.36 | $15.50 | $15.13 | $15.42 | $12.67 | 117,625 |
2016-06-08 | $15.44 | $15.63 | $15.33 | $15.35 | $12.61 | 196,489 |
2016-06-07 | $15.19 | $15.61 | $15.10 | $15.32 | $12.59 | 202,847 |
2016-06-06 | $14.61 | $15.00 | $14.61 | $14.99 | $12.32 | 258,474 |
2016-06-03 | $14.26 | $14.56 | $14.25 | $14.44 | $11.87 | 137,139 |
2016-06-02 | $13.69 | $14.21 | $13.69 | $14.15 | $11.63 | 114,801 |
2016-06-01 | $13.74 | $13.85 | $13.66 | $13.79 | $11.33 | 49,487 |
2016-05-31 | $13.74 | $13.86 | $13.71 | $13.77 | $11.32 | 50,239 |
2016-05-27 | $13.71 | $13.88 | $13.70 | $13.74 | $11.29 | 20,652 |
2016-05-26 | $13.81 | $13.92 | $13.74 | $13.80 | $11.34 | 20,315 |
2016-05-25 | $13.80 | $13.93 | $13.70 | $13.71 | $11.27 | 28,915 |
2016-05-24 | $13.81 | $13.90 | $13.70 | $13.70 | $11.26 | 59,536 |
2016-05-23 | $13.71 | $13.86 | $13.71 | $13.84 | $11.37 | 68,207 |
2016-05-20 | $13.83 | $13.83 | $13.74 | $13.77 | $11.32 | 18,631 |
2016-05-19 | $13.73 | $13.86 | $13.60 | $13.71 | $11.27 | 150,927 |
2016-05-18 | $14.15 | $14.21 | $13.89 | $13.90 | $11.42 | 53,607 |
2016-05-17 | $14.22 | $14.41 | $14.17 | $14.27 | $11.73 | 33,672 |
2016-05-16 | $14.14 | $14.39 | $14.09 | $14.33 | $11.77 | 41,532 |
2016-05-13 | $13.94 | $14.13 | $13.77 | $14.03 | $11.53 | 89,724 |
2016-05-12 | $14.21 | $14.34 | $14.00 | $14.03 | $11.53 | 209,943 |
2016-05-11 | $14.20 | $14.30 | $13.99 | $14.08 | $11.57 | 67,900 |
2016-05-10 | $14.32 | $14.32 | $14.00 | $14.20 | $11.67 | 63,518 |
2016-05-09 | $14.36 | $14.36 | $14.08 | $14.17 | $11.64 | 53,015 |
2016-05-06 | $14.27 | $14.46 | $14.23 | $14.42 | $11.85 | 121,161 |
2016-05-05 | $14.47 | $14.47 | $14.19 | $14.27 | $11.73 | 133,399 |
2016-05-04 | $14.69 | $14.69 | $14.14 | $14.26 | $11.72 | 305,119 |
2016-05-03 | $14.88 | $15.00 | $14.45 | $14.55 | $11.96 | 201,838 |
2016-05-02 | $15.14 | $15.31 | $15.01 | $15.01 | $12.33 | 124,881 |
2016-04-29 | $15.52 | $15.57 | $15.10 | $15.14 | $12.44 | 79,626 |
2016-04-28 | $15.52 | $15.67 | $15.40 | $15.46 | $12.70 | 39,880 |
2016-04-27 | $15.22 | $15.47 | $15.07 | $15.43 | $12.68 | 203,751 |
2016-04-26 | $15.33 | $15.33 | $15.01 | $15.27 | $12.55 | 158,457 |
2016-04-25 | $15.54 | $15.58 | $15.12 | $15.33 | $12.60 | 152,951 |
2016-04-22 | $15.50 | $15.70 | $15.36 | $15.58 | $12.80 | 66,128 |
2016-04-21 | $15.68 | $15.68 | $15.46 | $15.49 | $12.73 | 93,844 |
2016-04-20 | $15.74 | $16.04 | $15.70 | $15.71 | $12.91 | 127,674 |
2016-04-19 | $15.80 | $16.01 | $15.40 | $15.85 | $13.02 | 63,273 |
2016-04-18 | $15.51 | $15.76 | $15.38 | $15.61 | $12.83 | 136,737 |
2016-04-15 | $16.00 | $16.03 | $15.75 | $15.83 | $13.01 | 93,359 |
2016-04-14 | $15.78 | $16.00 | $15.78 | $15.93 | $13.09 | 67,997 |
2016-04-13 | $15.66 | $15.99 | $15.61 | $15.83 | $13.01 | 131,700 |
2016-04-12 | $15.01 | $15.73 | $15.00 | $15.67 | $12.88 | 159,775 |
2016-04-11 | $14.74 | $14.97 | $14.72 | $14.92 | $12.26 | 112,650 |
2016-04-08 | $14.41 | $14.55 | $14.38 | $14.49 | $11.91 | 57,742 |
2016-04-07 | $14.30 | $14.35 | $14.11 | $14.18 | $11.65 | 36,599 |
2016-04-06 | $14.17 | $14.44 | $14.06 | $14.40 | $11.83 | 39,637 |
2016-04-05 | $14.29 | $14.29 | $14.05 | $14.12 | $11.60 | 125,102 |
2016-04-04 | $14.68 | $14.83 | $14.40 | $14.45 | $11.87 | 60,404 |
2016-04-01 | $14.40 | $14.72 | $14.27 | $14.67 | $12.05 | 277,544 |
2016-03-31 | $14.62 | $14.80 | $14.51 | $14.54 | $11.95 | 34,579 |
2016-03-30 | $14.18 | $14.53 | $14.12 | $14.52 | $11.93 | 66,411 |
2016-03-29 | $13.91 | $14.23 | $13.85 | $14.12 | $11.60 | 29,892 |
2016-03-28 | $13.95 | $14.09 | $13.73 | $14.00 | $11.50 | 33,524 |
2016-03-24 | $13.87 | $13.97 | $13.61 | $13.87 | $11.40 | 46,271 |
2016-03-23 | $14.24 | $14.24 | $13.90 | $13.91 | $11.43 | 53,810 |
2016-03-22 | $14.45 | $14.46 | $14.19 | $14.24 | $11.70 | 52,833 |
2016-03-21 | $14.65 | $14.78 | $14.38 | $14.42 | $11.85 | 94,546 |
2016-03-18 | $14.39 | $14.63 | $14.21 | $14.44 | $11.87 | 91,908 |
2016-03-17 | $13.96 | $14.40 | $13.90 | $14.34 | $11.78 | 106,123 |
2016-03-16 | $13.33 | $13.76 | $13.32 | $13.72 | $11.27 | 104,836 |
2016-03-15 | $13.31 | $13.49 | $13.12 | $13.32 | $10.95 | 82,958 |
2016-03-14 | $13.45 | $13.45 | $13.28 | $13.32 | $10.95 | 17,131 |
2016-03-11 | $13.40 | $13.58 | $13.40 | $13.51 | $11.10 | 57,119 |
2016-03-10 | $13.36 | $13.43 | $13.13 | $13.26 | $10.90 | 92,242 |
2016-03-09 | $13.61 | $13.61 | $13.35 | $13.36 | $10.98 | 48,373 |
2016-03-08 | $13.52 | $13.73 | $13.41 | $13.41 | $11.02 | 43,827 |
2016-03-07 | $13.30 | $13.73 | $13.30 | $13.67 | $11.23 | 76,986 |
2016-03-04 | $13.37 | $13.50 | $13.30 | $13.36 | $10.98 | 83,601 |
2016-03-03 | $12.85 | $13.35 | $12.85 | $13.31 | $10.94 | 59,812 |
2016-03-02 | $12.69 | $12.90 | $12.58 | $12.90 | $10.60 | 25,093 |
2016-03-01 | $12.72 | $12.95 | $12.65 | $12.81 | $10.52 | 70,388 |
2016-02-29 | $12.54 | $12.71 | $12.50 | $12.59 | $10.35 | 64,713 |
2016-02-26 | $12.61 | $12.68 | $12.44 | $12.50 | $10.27 | 27,939 |
2016-02-25 | $12.52 | $12.59 | $12.31 | $12.43 | $10.21 | 48,713 |
2016-02-24 | $12.46 | $12.59 | $12.22 | $12.58 | $10.34 | 47,705 |
2016-02-23 | $12.82 | $12.87 | $12.56 | $12.60 | $10.35 | 64,740 |
2016-02-22 | $12.81 | $12.99 | $12.81 | $12.92 | $10.62 | 40,303 |
2016-02-19 | $12.55 | $12.62 | $12.49 | $12.60 | $10.35 | 18,102 |
2016-02-18 | $12.73 | $12.80 | $12.55 | $12.61 | $10.36 | 12,357 |
2016-02-17 | $12.35 | $12.65 | $12.34 | $12.65 | $10.40 | 40,778 |
2016-02-16 | $12.30 | $12.54 | $12.12 | $12.27 | $10.08 | 23,503 |
2016-02-12 | $11.80 | $12.05 | $11.74 | $12.03 | $9.89 | 34,891 |
2016-02-11 | $11.63 | $11.79 | $11.50 | $11.63 | $9.56 | 66,218 |
2016-02-10 | $11.97 | $11.99 | $11.72 | $11.86 | $9.75 | 20,695 |
2016-02-09 | $12.12 | $12.12 | $11.80 | $11.85 | $9.74 | 63,657 |
2016-02-08 | $12.52 | $12.52 | $12.07 | $12.27 | $10.08 | 134,104 |
2016-02-05 | $12.82 | $12.85 | $12.54 | $12.77 | $10.49 | 34,585 |
2016-02-04 | $12.91 | $13.09 | $12.87 | $12.89 | $10.59 | 90,729 |
2016-02-03 | $12.74 | $12.89 | $12.56 | $12.86 | $10.57 | 151,984 |
2016-02-02 | $12.63 | $12.63 | $12.51 | $12.57 | $10.33 | 33,974 |
2016-02-01 | $12.64 | $12.85 | $12.58 | $12.83 | $10.54 | 53,309 |
2016-01-29 | $12.65 | $12.80 | $12.62 | $12.76 | $10.49 | 44,898 |
2016-01-28 | $12.52 | $12.60 | $12.37 | $12.58 | $10.34 | 61,028 |
2016-01-27 | $12.28 | $12.45 | $12.20 | $12.24 | $10.06 | 47,466 |
2016-01-26 | $12.11 | $12.33 | $12.00 | $12.31 | $10.12 | 36,515 |
2016-01-25 | $12.15 | $12.18 | $11.99 | $12.04 | $9.89 | 68,679 |
2016-01-22 | $12.21 | $12.42 | $12.00 | $12.27 | $10.08 | 89,555 |
2016-01-21 | $11.61 | $11.99 | $11.59 | $11.93 | $9.80 | 20,488 |
2016-01-20 | $11.64 | $11.77 | $11.31 | $11.72 | $9.63 | 171,681 |
2016-01-19 | $12.05 | $12.09 | $11.77 | $11.87 | $9.75 | 70,734 |
2016-01-15 | $12.04 | $12.12 | $11.77 | $11.89 | $9.77 | 70,355 |
2016-01-14 | $12.54 | $12.57 | $12.27 | $12.34 | $10.14 | 83,594 |
2016-01-13 | $12.99 | $12.99 | $12.40 | $12.47 | $10.25 | 158,983 |
2016-01-12 | $12.99 | $13.11 | $12.64 | $12.85 | $10.56 | 108,568 |
2016-01-11 | $13.29 | $13.31 | $12.88 | $12.93 | $10.63 | 77,069 |
2016-01-08 | $13.10 | $13.64 | $12.96 | $13.15 | $10.81 | 91,980 |
2016-01-07 | $13.14 | $13.27 | $12.95 | $12.98 | $10.67 | 226,735 |
2016-01-06 | $13.58 | $13.73 | $13.06 | $13.50 | $11.09 | 178,733 |
2016-01-05 | $13.93 | $13.96 | $13.70 | $13.82 | $11.36 | 68,582 |
2016-01-04 | $13.83 | $13.98 | $13.62 | $13.90 | $11.42 | 238,176 |
2015-12-31 | $13.75 | $14.00 | $13.70 | $13.99 | $11.50 | 40,546 |
2015-12-30 | $13.67 | $13.83 | $13.65 | $13.70 | $11.26 | 95,635 |
2015-12-29 | $13.79 | $13.90 | $13.60 | $13.80 | $11.34 | 66,721 |
2015-12-28 | $13.85 | $14.00 | $13.68 | $13.89 | $11.19 | 158,471 |
2015-12-24 | $13.87 | $14.00 | $13.75 | $13.91 | $11.21 | 59,492 |
2015-12-23 | $13.86 | $13.97 | $13.80 | $13.87 | $11.18 | 95,507 |
2015-12-22 | $13.61 | $14.04 | $13.54 | $13.82 | $11.14 | 590,447 |
2015-12-21 | $12.87 | $13.65 | $12.87 | $13.46 | $10.85 | 147,160 |
2015-12-18 | $13.27 | $13.42 | $13.22 | $13.37 | $10.77 | 124,673 |
2015-12-17 | $13.40 | $13.40 | $13.20 | $13.24 | $10.67 | 42,872 |
2015-12-16 | $13.16 | $13.39 | $13.16 | $13.33 | $10.74 | 64,283 |
2015-12-15 | $13.03 | $13.19 | $13.03 | $13.10 | $10.56 | 69,075 |
2015-12-14 | $13.05 | $13.05 | $12.80 | $12.95 | $10.43 | 144,445 |
2015-12-11 | $13.24 | $13.24 | $12.98 | $13.03 | $10.50 | 131,225 |
2015-12-10 | $13.17 | $13.42 | $13.13 | $13.37 | $10.77 | 57,483 |
2015-12-09 | $13.17 | $13.38 | $13.03 | $13.16 | $10.60 | 139,192 |
2015-12-08 | $13.10 | $13.24 | $12.95 | $13.24 | $10.67 | 236,608 |
2015-12-07 | $13.50 | $13.53 | $13.16 | $13.22 | $10.65 | 142,499 |
2015-12-04 | $13.54 | $13.72 | $13.45 | $13.72 | $11.05 | 186,369 |
2015-12-03 | $13.80 | $13.84 | $13.52 | $13.56 | $10.93 | 168,012 |
2015-12-02 | $13.94 | $14.03 | $13.67 | $13.76 | $11.09 | 295,434 |
2015-12-01 | $13.79 | $14.04 | $13.67 | $14.02 | $11.30 | 136,553 |
2015-11-30 | $13.53 | $13.70 | $13.52 | $13.70 | $11.04 | 72,473 |
2015-11-27 | $13.52 | $13.56 | $13.47 | $13.56 | $10.93 | 12,015 |
2015-11-25 | $13.51 | $13.59 | $13.44 | $13.53 | $10.90 | 40,033 |
2015-11-24 | $13.37 | $13.57 | $13.37 | $13.57 | $10.93 | 43,096 |
2015-11-23 | $13.50 | $13.53 | $13.26 | $13.37 | $10.77 | 191,071 |
2015-11-20 | $13.89 | $13.89 | $13.50 | $13.51 | $10.89 | 53,148 |
2015-11-19 | $13.82 | $13.94 | $13.70 | $13.79 | $11.11 | 32,428 |
2015-11-18 | $13.62 | $13.79 | $13.51 | $13.68 | $11.02 | 31,069 |
2015-11-17 | $6.88 | $6.94 | $6.78 | $6.78 | $10.93 | 43,847 |
2015-11-16 | $6.96 | $7.01 | $6.87 | $6.91 | $11.14 | 58,299 |
2015-11-13 | $7.01 | $7.11 | $6.95 | $6.95 | $11.20 | 45,627 |
2015-11-12 | $7.15 | $7.16 | $7.04 | $7.06 | $11.38 | 35,433 |
2015-11-11 | $7.23 | $7.33 | $7.13 | $7.16 | $11.54 | 33,746 |
2015-11-10 | $7.15 | $7.22 | $7.12 | $7.17 | $11.55 | 46,485 |
2015-11-09 | $7.30 | $7.31 | $7.17 | $7.17 | $11.55 | 43,961 |
2015-11-06 | $7.36 | $7.38 | $7.22 | $7.34 | $11.83 | 29,898 |
2015-11-05 | $7.40 | $7.49 | $7.36 | $7.39 | $11.91 | 45,565 |
2015-11-04 | $7.43 | $7.47 | $7.33 | $7.41 | $11.94 | 40,102 |
2015-11-03 | $7.34 | $7.44 | $7.34 | $7.38 | $11.89 | 65,091 |
2015-11-02 | $7.38 | $7.42 | $7.27 | $7.39 | $11.91 | 110,084 |
2015-10-30 | $7.53 | $7.53 | $7.38 | $7.41 | $11.94 | 39,528 |
2015-10-29 | $7.54 | $7.60 | $7.46 | $7.49 | $12.07 | 29,919 |
2015-10-28 | $7.50 | $7.69 | $7.50 | $7.55 | $12.17 | 22,337 |
2015-10-27 | $7.65 | $7.67 | $7.46 | $7.50 | $12.09 | 40,546 |
2015-10-26 | $7.71 | $7.74 | $7.65 | $7.69 | $12.39 | 48,329 |
2015-10-23 | $7.63 | $7.69 | $7.61 | $7.69 | $12.39 | 32,384 |
2015-10-22 | $7.69 | $7.74 | $7.61 | $7.67 | $12.36 | 22,882 |
2015-10-21 | $7.83 | $7.85 | $7.62 | $7.62 | $12.28 | 30,713 |
2015-10-20 | $7.83 | $7.85 | $7.67 | $7.82 | $12.60 | 74,718 |
2015-10-19 | $7.98 | $8.02 | $7.83 | $7.86 | $12.67 | 49,154 |
2015-10-16 | $8.01 | $8.08 | $7.96 | $8.01 | $12.91 | 33,077 |
2015-10-15 | $7.92 | $8.07 | $7.92 | $8.04 | $12.96 | 35,921 |
2015-10-14 | $7.95 | $8.02 | $7.86 | $7.91 | $12.75 | 61,186 |
2015-10-13 | $7.89 | $8.01 | $7.80 | $7.88 | $12.70 | 35,857 |
2015-10-12 | $8.05 | $8.08 | $7.83 | $7.88 | $12.70 | 102,384 |
2015-10-09 | $7.97 | $8.09 | $7.88 | $8.06 | $12.99 | 144,408 |
2015-10-08 | $7.76 | $8.05 | $7.73 | $8.03 | $12.94 | 105,031 |
2015-10-07 | $7.64 | $7.81 | $7.62 | $7.81 | $12.59 | 212,952 |
2015-10-06 | $7.44 | $7.56 | $7.44 | $7.53 | $12.13 | 47,879 |
2015-10-05 | $7.20 | $7.48 | $7.16 | $7.40 | $11.92 | 128,609 |
2015-10-02 | $6.94 | $7.09 | $6.89 | $7.09 | $11.43 | 32,790 |
2015-10-01 | $6.96 | $7.04 | $6.86 | $6.93 | $11.17 | 112,633 |
2015-09-30 | $6.87 | $6.95 | $6.80 | $6.95 | $11.20 | 166,368 |
2015-09-29 | $6.83 | $6.87 | $6.75 | $6.77 | $10.91 | 50,064 |
2015-09-28 | $7.13 | $7.18 | $6.80 | $6.84 | $11.02 | 121,362 |
2015-09-25 | $7.22 | $7.22 | $7.07 | $7.08 | $11.41 | 16,250 |
2015-09-24 | $7.14 | $7.20 | $7.07 | $7.17 | $11.55 | 52,739 |
2015-09-23 | $7.33 | $7.43 | $7.16 | $7.17 | $11.55 | 25,196 |
2015-09-22 | $7.33 | $7.35 | $7.21 | $7.28 | $11.73 | 50,083 |
2015-09-21 | $7.58 | $7.58 | $7.40 | $7.40 | $11.92 | 31,706 |
2015-09-18 | $7.63 | $7.68 | $7.47 | $7.53 | $12.13 | 53,063 |
2015-09-17 | $7.66 | $7.79 | $7.63 | $7.69 | $12.39 | 41,082 |
2015-09-16 | $7.60 | $7.74 | $7.60 | $7.70 | $12.41 | 24,046 |
2015-09-15 | $7.54 | $7.58 | $7.49 | $7.54 | $12.15 | 47,509 |
2015-09-14 | $7.62 | $7.62 | $7.46 | $7.47 | $12.04 | 29,777 |
2015-09-11 | $7.66 | $7.69 | $7.56 | $7.62 | $12.28 | 26,323 |
2015-09-10 | $7.76 | $7.81 | $7.70 | $7.70 | $12.41 | 28,475 |
2015-09-09 | $7.93 | $7.98 | $7.75 | $7.77 | $12.52 | 45,197 |
2015-09-08 | $7.80 | $7.89 | $7.71 | $7.87 | $12.68 | 57,097 |
2015-09-04 | $7.67 | $7.71 | $7.53 | $7.60 | $12.25 | 89,602 |
2015-09-03 | $7.77 | $7.88 | $7.72 | $7.77 | $12.52 | 17,994 |
2015-09-02 | $7.76 | $7.88 | $7.70 | $7.73 | $12.45 | 58,406 |
2015-09-01 | $7.83 | $7.85 | $7.71 | $7.72 | $12.44 | 36,051 |
2015-08-31 | $7.66 | $7.99 | $7.60 | $7.95 | $12.81 | 58,591 |
2015-08-28 | $7.59 | $7.79 | $7.59 | $7.73 | $12.46 | 37,501 |
2015-08-27 | $7.38 | $7.68 | $7.38 | $7.58 | $12.21 | 57,168 |
2015-08-26 | $7.33 | $7.38 | $7.12 | $7.23 | $11.65 | 49,999 |
2015-08-25 | $7.54 | $7.55 | $7.17 | $7.24 | $11.67 | 65,484 |
2015-08-24 | $7.50 | $7.60 | $6.36 | $7.21 | $11.62 | 196,441 |
2015-08-21 | $7.91 | $7.96 | $7.75 | $7.77 | $12.52 | 61,719 |
2015-08-20 | $8.03 | $8.09 | $7.90 | $7.92 | $12.76 | 43,274 |
2015-08-19 | $8.24 | $8.25 | $8.00 | $8.08 | $13.02 | 75,665 |
2015-08-18 | $8.33 | $8.34 | $8.27 | $8.27 | $13.33 | 39,380 |
2015-08-17 | $8.35 | $8.40 | $8.30 | $8.33 | $13.42 | 57,198 |
2015-08-14 | $8.37 | $8.47 | $8.33 | $8.34 | $13.44 | 60,490 |
2015-08-13 | $8.51 | $8.51 | $8.30 | $8.32 | $13.41 | 82,354 |
2015-08-12 | $8.49 | $8.53 | $8.36 | $8.50 | $13.70 | 123,272 |
2015-08-11 | $8.51 | $8.54 | $8.37 | $8.46 | $13.63 | 80,061 |
2015-08-10 | $8.17 | $8.53 | $8.15 | $8.51 | $13.71 | 99,770 |
2015-08-07 | $8.19 | $8.24 | $8.08 | $8.08 | $13.02 | 32,152 |
2015-08-06 | $8.13 | $8.19 | $8.03 | $8.19 | $13.20 | 37,182 |
2015-08-05 | $8.06 | $8.25 | $8.05 | $8.13 | $13.10 | 44,477 |
2015-08-04 | $8.06 | $8.16 | $8.01 | $8.02 | $12.92 | 95,177 |
2015-08-03 | $8.16 | $8.21 | $8.00 | $8.02 | $12.92 | 65,748 |
2015-07-31 | $8.12 | $8.24 | $8.11 | $8.16 | $13.15 | 107,729 |
2015-07-30 | $8.05 | $8.13 | $8.04 | $8.10 | $13.05 | 33,997 |
2015-07-29 | $7.93 | $8.13 | $7.93 | $8.02 | $12.92 | 69,842 |
2015-07-28 | $7.87 | $7.95 | $7.74 | $7.93 | $12.78 | 82,154 |
2015-07-27 | $8.10 | $8.10 | $7.82 | $7.83 | $12.62 | 81,653 |
2015-07-24 | $8.25 | $8.25 | $8.07 | $8.12 | $13.09 | 130,709 |
2015-07-23 | $8.36 | $8.43 | $8.25 | $8.25 | $13.29 | 91,687 |
2015-07-22 | $8.19 | $8.41 | $8.12 | $8.41 | $13.55 | 86,700 |
2015-07-21 | $8.16 | $8.35 | $8.16 | $8.25 | $13.29 | 129,304 |
2015-07-20 | $8.45 | $8.48 | $8.21 | $8.24 | $13.28 | 153,575 |
2015-07-17 | $8.62 | $8.63 | $8.42 | $8.45 | $13.62 | 105,750 |
2015-07-16 | $8.64 | $8.74 | $8.55 | $8.65 | $13.94 | 61,048 |
2015-07-15 | $8.88 | $8.88 | $8.60 | $8.61 | $13.87 | 82,804 |
Global X Uranium ETF (URA) News Headlines
Recent Global X Uranium ETF (URA) News
Similar Companies to Global X Uranium ETF (URA) 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 | -- | -- | -- |