Victory Capital Holdings Inc - Class A (VCTR) Exchange: NASDAQ
Data as of May 2, 2025
$56.28 ($0.40) 0.72%
Victory Capital Holdings Inc - Class A - Daily Information
Click for more stock information on Victory Capital Holdings Inc - Class A.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.08 |
Previous Close | $56.28 |
High | $57.12 |
Low | $55.83 |
Adjusted Open | $56.08 |
Previous Adjusted Close | $56.28 |
Adjusted High | $57.12 |
Adjusted Low | $55.83 |
About Victory Capital Holdings Inc - Class A (VCTR)
Victory Capital Holdings Inc. is an independent investment management company that focuses on delivering an enhanced and complete view to investors by helping them reach their desired outcomes over time. Founded in 2001 and headquartered in Cleveland, Ohio, the company offers access to an array of asset management solutions, including multi-boutique solutions. It provides tailored, innovative services to a broad base of clients, including individuals, corporations, endowments, foundations, government entities and others as well as diversified services to financial intermediaries. Victory Capital operates a diversified platform with multiple investment capabilities under one umbrella, allowing clients to grow their wealth and achieve their financial goals. Victory Capital Holdings Inc. has grown exponentially since its inception. They operate fifteen boutique investment brands, which span the risk/return spectrum, from passive through active and across multiple asset classes including equities, fixed income, alternative strategies, developed markets and emerging markets. By using a multi-boutique platform these asset managers are empowered to focus on what they do best, and provide clients with access to strategies and asset classes from across the globe. Victory Capital has further expanded its international presence by opening offices in London and establishing a new office in Brussels to give clients access to global markets.
Invest in Victory Capital Holdings Inc - Class A (VCTR)
Historical Stock Data for Victory Capital Holdings Inc - Class A (VCTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $56.08 | $57.12 | $55.83 | $56.28 | $56.28 | 218,570 |
2025-04-16 | $56.68 | $57.69 | $55.16 | $55.88 | $55.88 | 248,951 |
2025-04-15 | $57.14 | $58.04 | $56.66 | $57.40 | $57.40 | 437,352 |
2025-04-14 | $56.18 | $57.57 | $54.67 | $55.77 | $55.77 | 288,443 |
2025-04-11 | $53.48 | $55.41 | $52.65 | $55.06 | $55.06 | 285,537 |
2025-04-10 | $55.66 | $55.71 | $51.64 | $54.06 | $54.06 | 403,018 |
2025-04-09 | $50.85 | $58.89 | $50.78 | $57.93 | $57.93 | 400,757 |
2025-04-08 | $53.84 | $54.80 | $50.50 | $51.28 | $51.28 | 482,292 |
2025-04-07 | $47.46 | $54.14 | $47.00 | $51.44 | $51.44 | 669,041 |
2025-04-04 | $51.75 | $52.95 | $49.43 | $51.71 | $51.71 | 446,601 |
2025-04-03 | $57.43 | $57.60 | $54.82 | $54.89 | $54.89 | 233,423 |
2025-04-02 | $59.02 | $60.94 | $59.02 | $60.81 | $60.81 | 222,518 |
2025-04-01 | $57.74 | $60.23 | $57.11 | $60.17 | $60.17 | 310,976 |
2025-03-31 | $56.59 | $58.24 | $55.55 | $57.87 | $57.87 | 358,244 |
2025-03-28 | $59.40 | $59.59 | $57.20 | $57.44 | $57.44 | 276,641 |
2025-03-27 | $60.60 | $60.60 | $59.19 | $59.81 | $59.81 | 206,792 |
2025-03-26 | $62.45 | $63.18 | $60.34 | $60.70 | $60.70 | 221,554 |
2025-03-25 | $62.78 | $63.25 | $61.63 | $62.18 | $62.18 | 230,132 |
2025-03-24 | $61.02 | $62.49 | $60.87 | $62.40 | $62.40 | 189,604 |
2025-03-21 | $59.60 | $59.95 | $59.06 | $59.87 | $59.87 | 678,209 |
2025-03-20 | $60.24 | $61.18 | $60.20 | $60.25 | $60.25 | 199,515 |
2025-03-19 | $59.08 | $61.27 | $59.08 | $61.04 | $61.04 | 293,285 |
2025-03-18 | $58.77 | $59.71 | $58.50 | $58.89 | $58.89 | 195,845 |
2025-03-17 | $58.00 | $60.01 | $57.76 | $59.53 | $59.53 | 294,426 |
2025-03-14 | $57.39 | $58.26 | $56.94 | $57.97 | $57.97 | 285,015 |
2025-03-13 | $57.26 | $57.33 | $55.71 | $56.62 | $56.62 | 253,329 |
2025-03-12 | $57.44 | $58.90 | $56.33 | $57.23 | $57.23 | 440,806 |
2025-03-11 | $56.07 | $57.20 | $54.87 | $56.52 | $56.52 | 538,812 |
2025-03-10 | $57.15 | $57.53 | $54.84 | $55.84 | $55.84 | 443,523 |
2025-03-07 | $57.67 | $59.17 | $56.55 | $58.49 | $58.49 | 338,392 |
2025-03-06 | $58.73 | $59.73 | $57.60 | $57.82 | $57.82 | 376,214 |
2025-03-05 | $59.16 | $60.43 | $58.59 | $60.10 | $60.10 | 419,569 |
2025-03-04 | $61.42 | $61.46 | $57.56 | $59.09 | $59.09 | 377,246 |
2025-03-03 | $64.24 | $64.37 | $61.84 | $62.34 | $62.34 | 345,486 |
2025-02-28 | $63.03 | $64.28 | $63.00 | $64.04 | $64.04 | 288,922 |
2025-02-27 | $63.08 | $64.43 | $62.95 | $63.02 | $63.02 | 235,199 |
2025-02-26 | $63.33 | $65.08 | $62.53 | $63.06 | $63.06 | 371,141 |
2025-02-25 | $64.08 | $64.35 | $62.65 | $63.14 | $63.14 | 317,416 |
2025-02-24 | $65.84 | $65.90 | $63.89 | $63.89 | $63.89 | 203,184 |
2025-02-21 | $67.30 | $68.20 | $65.28 | $65.38 | $65.38 | 214,614 |
2025-02-20 | $67.97 | $68.60 | $65.30 | $66.67 | $66.67 | 235,798 |
2025-02-19 | $68.18 | $68.30 | $67.50 | $67.92 | $67.92 | 276,797 |
2025-02-18 | $69.09 | $69.37 | $68.05 | $68.37 | $68.37 | 227,473 |
2025-02-14 | $69.12 | $69.30 | $68.59 | $69.14 | $69.14 | 195,202 |
2025-02-13 | $68.34 | $69.11 | $67.76 | $68.51 | $68.51 | 197,267 |
2025-02-12 | $67.65 | $68.28 | $67.06 | $67.86 | $67.86 | 238,481 |
2025-02-11 | $69.55 | $69.55 | $67.51 | $68.85 | $68.85 | 218,157 |
2025-02-10 | $71.87 | $71.87 | $69.36 | $69.98 | $69.98 | 442,389 |
2025-02-07 | $65.64 | $71.96 | $65.64 | $70.58 | $70.58 | 492,136 |
2025-02-06 | $66.13 | $66.51 | $65.06 | $65.64 | $65.64 | 356,237 |
2025-02-05 | $65.73 | $66.16 | $64.94 | $65.69 | $65.69 | 267,157 |
2025-02-04 | $64.73 | $65.53 | $64.01 | $65.29 | $65.29 | 232,591 |
2025-02-03 | $64.14 | $65.93 | $63.43 | $65.02 | $65.02 | 327,244 |
2025-01-31 | $66.12 | $66.72 | $65.45 | $66.18 | $66.18 | 219,624 |
2025-01-30 | $66.12 | $66.80 | $65.29 | $66.17 | $66.17 | 182,637 |
2025-01-29 | $65.64 | $66.49 | $64.77 | $65.28 | $65.28 | 263,334 |
2025-01-28 | $63.98 | $66.04 | $63.80 | $66.02 | $66.02 | 184,121 |
2025-01-27 | $65.28 | $65.46 | $62.74 | $63.98 | $63.98 | 318,716 |
2025-01-24 | $66.03 | $66.81 | $63.91 | $66.25 | $66.25 | 327,302 |
2025-01-23 | $67.48 | $67.82 | $66.09 | $66.39 | $66.39 | 539,463 |
2025-01-22 | $67.12 | $67.95 | $66.62 | $67.83 | $67.83 | 476,880 |
2025-01-21 | $67.39 | $68.22 | $67.04 | $67.58 | $67.58 | 227,840 |
2025-01-17 | $66.25 | $66.47 | $65.66 | $66.18 | $66.18 | 186,484 |
2025-01-16 | $64.50 | $65.84 | $64.47 | $65.58 | $65.58 | 315,463 |
2025-01-15 | $64.44 | $64.87 | $63.86 | $64.26 | $64.26 | 277,879 |
2025-01-14 | $62.07 | $62.98 | $61.41 | $62.60 | $62.60 | 174,588 |
2025-01-13 | $61.37 | $61.89 | $60.38 | $61.67 | $61.67 | 248,281 |
2025-01-10 | $62.47 | $62.47 | $60.75 | $61.36 | $61.36 | 254,915 |
2025-01-08 | $60.93 | $63.35 | $60.83 | $63.33 | $63.33 | 285,727 |
2025-01-07 | $62.39 | $62.75 | $58.77 | $60.93 | $60.93 | 715,875 |
2025-01-06 | $66.07 | $66.20 | $63.22 | $63.37 | $63.37 | 232,396 |
2025-01-03 | $66.27 | $66.98 | $65.24 | $66.05 | $66.05 | 240,692 |
2025-01-02 | $65.99 | $66.61 | $65.10 | $65.82 | $65.82 | 218,977 |
2024-12-31 | $66.01 | $66.49 | $65.32 | $65.46 | $65.46 | 199,137 |
2024-12-30 | $65.55 | $66.12 | $64.44 | $65.67 | $65.67 | 168,740 |
2024-12-27 | $66.60 | $66.92 | $65.72 | $66.26 | $66.26 | 195,483 |
2024-12-26 | $65.94 | $67.24 | $65.56 | $67.08 | $67.08 | 234,210 |
2024-12-24 | $65.79 | $66.68 | $65.37 | $66.65 | $66.65 | 119,795 |
2024-12-23 | $64.99 | $65.73 | $64.53 | $65.60 | $65.60 | 297,528 |
2024-12-20 | $62.59 | $66.31 | $62.44 | $65.46 | $65.46 | 990,449 |
2024-12-19 | $62.63 | $63.87 | $61.73 | $62.59 | $62.59 | 605,501 |
2024-12-18 | $64.28 | $65.02 | $61.04 | $61.19 | $61.19 | 388,577 |
2024-12-17 | $64.02 | $64.24 | $62.92 | $63.61 | $63.61 | 544,898 |
2024-12-16 | $64.58 | $65.48 | $64.21 | $64.61 | $64.61 | 315,575 |
2024-12-13 | $66.01 | $66.95 | $64.13 | $64.30 | $64.30 | 389,207 |
2024-12-12 | $66.25 | $67.29 | $65.90 | $65.95 | $65.95 | 261,475 |
2024-12-11 | $65.30 | $67.08 | $65.10 | $66.17 | $66.17 | 604,214 |
2024-12-10 | $65.00 | $65.84 | $64.58 | $65.18 | $65.18 | 270,336 |
2024-12-09 | $67.78 | $67.93 | $65.01 | $65.15 | $65.15 | 280,455 |
2024-12-06 | $68.04 | $68.04 | $67.02 | $67.56 | $67.11 | 348,676 |
2024-12-05 | $67.30 | $67.98 | $67.21 | $67.28 | $66.83 | 373,073 |
2024-12-04 | $69.90 | $70.07 | $65.87 | $67.40 | $66.95 | 829,486 |
2024-12-03 | $69.03 | $70.12 | $68.87 | $69.30 | $68.84 | 459,274 |
2024-12-02 | $70.28 | $70.68 | $68.71 | $69.61 | $69.14 | 841,647 |
2024-11-29 | $72.33 | $72.58 | $68.94 | $69.48 | $69.01 | 632,832 |
2024-11-27 | $72.81 | $73.42 | $71.13 | $72.03 | $71.55 | 371,857 |
2024-11-26 | $70.46 | $72.33 | $70.34 | $72.24 | $71.76 | 529,830 |
2024-11-25 | $69.59 | $72.08 | $69.18 | $71.07 | $70.59 | 736,477 |
2024-11-22 | $68.61 | $69.12 | $67.99 | $68.36 | $67.90 | 1,158,380 |
2024-11-21 | $66.98 | $69.00 | $66.81 | $68.50 | $68.04 | 414,023 |
2024-11-20 | $65.78 | $66.56 | $64.81 | $66.27 | $65.83 | 391,403 |
2024-11-19 | $63.50 | $66.28 | $63.50 | $66.22 | $65.78 | 471,487 |
2024-11-18 | $63.54 | $65.31 | $63.29 | $64.35 | $63.92 | 498,365 |
2024-11-15 | $63.54 | $63.71 | $62.38 | $63.20 | $63.20 | 636,282 |
2024-11-14 | $63.90 | $64.23 | $63.09 | $63.51 | $63.51 | 545,952 |
2024-11-13 | $65.07 | $65.52 | $63.02 | $63.37 | $63.37 | 648,904 |
2024-11-12 | $68.95 | $69.26 | $64.44 | $64.74 | $64.74 | 826,453 |
2024-11-11 | $68.50 | $70.56 | $67.87 | $70.21 | $70.21 | 533,050 |
2024-11-08 | $67.58 | $68.00 | $62.64 | $66.12 | $66.12 | 363,953 |
2024-11-07 | $64.33 | $64.72 | $63.11 | $63.51 | $63.51 | 343,983 |
2024-11-06 | $67.20 | $67.28 | $64.36 | $64.77 | $64.77 | 640,523 |
2024-11-05 | $59.18 | $61.03 | $58.69 | $60.89 | $60.89 | 282,137 |
2024-11-04 | $59.82 | $60.44 | $58.99 | $59.31 | $59.31 | 271,195 |
2024-11-01 | $60.33 | $60.73 | $59.49 | $60.12 | $60.12 | 178,136 |
2024-10-31 | $61.70 | $61.70 | $59.91 | $59.93 | $59.93 | 292,655 |
2024-10-30 | $61.11 | $61.97 | $61.01 | $61.70 | $61.70 | 248,090 |
2024-10-29 | $60.04 | $61.22 | $60.01 | $61.21 | $61.21 | 218,951 |
2024-10-28 | $59.37 | $61.10 | $59.01 | $60.58 | $60.58 | 242,984 |
2024-10-25 | $59.87 | $60.10 | $58.44 | $59.06 | $59.06 | 138,176 |
2024-10-24 | $58.19 | $59.51 | $58.01 | $59.29 | $59.29 | 201,523 |
2024-10-23 | $60.01 | $60.21 | $56.92 | $58.00 | $58.00 | 567,260 |
2024-10-22 | $60.43 | $60.67 | $60.11 | $60.38 | $60.38 | 127,348 |
2024-10-21 | $61.26 | $61.44 | $60.43 | $60.51 | $60.51 | 125,517 |
2024-10-18 | $61.33 | $61.68 | $60.65 | $61.22 | $61.22 | 234,838 |
2024-10-17 | $60.40 | $60.77 | $60.17 | $60.55 | $60.55 | 155,415 |
2024-10-16 | $60.85 | $60.85 | $60.05 | $60.31 | $60.31 | 221,107 |
2024-10-15 | $58.64 | $60.30 | $58.38 | $59.58 | $59.58 | 237,588 |
2024-10-14 | $58.31 | $59.05 | $58.30 | $58.58 | $58.58 | 166,511 |
2024-10-11 | $57.71 | $58.58 | $57.71 | $58.23 | $58.23 | 165,164 |
2024-10-10 | $56.44 | $57.34 | $56.30 | $57.30 | $57.30 | 155,864 |
2024-10-09 | $56.89 | $58.08 | $56.89 | $57.48 | $57.48 | 197,327 |
2024-10-08 | $56.71 | $57.62 | $56.41 | $57.00 | $57.00 | 290,330 |
2024-10-07 | $57.20 | $57.58 | $56.25 | $56.61 | $56.61 | 309,984 |
2024-10-04 | $57.18 | $58.02 | $56.63 | $57.58 | $57.58 | 361,971 |
2024-10-03 | $55.53 | $56.79 | $55.33 | $56.26 | $56.26 | 193,931 |
2024-10-02 | $54.53 | $56.91 | $54.21 | $55.68 | $55.68 | 443,875 |
2024-10-01 | $55.12 | $55.12 | $54.06 | $54.76 | $54.76 | 179,501 |
2024-09-30 | $55.09 | $55.58 | $54.37 | $55.40 | $55.40 | 186,871 |
2024-09-27 | $55.85 | $56.58 | $55.22 | $55.50 | $55.50 | 265,580 |
2024-09-26 | $55.02 | $56.34 | $54.88 | $55.36 | $55.36 | 366,376 |
2024-09-25 | $54.76 | $55.03 | $54.24 | $54.57 | $54.57 | 162,702 |
2024-09-24 | $55.24 | $55.47 | $54.59 | $54.85 | $54.85 | 237,393 |
2024-09-23 | $55.58 | $56.29 | $55.22 | $55.41 | $55.41 | 394,996 |
2024-09-20 | $55.25 | $55.80 | $54.72 | $55.15 | $55.15 | 1,366,646 |
2024-09-19 | $55.21 | $55.64 | $54.17 | $55.29 | $55.29 | 329,015 |
2024-09-18 | $55.02 | $55.67 | $53.93 | $53.96 | $53.96 | 310,883 |
2024-09-17 | $53.66 | $55.56 | $53.34 | $54.90 | $54.90 | 503,703 |
2024-09-16 | $52.01 | $53.96 | $52.01 | $53.39 | $53.39 | 420,152 |
2024-09-13 | $52.19 | $52.58 | $51.63 | $51.96 | $51.96 | 288,897 |
2024-09-12 | $51.28 | $51.90 | $50.98 | $51.51 | $51.51 | 263,409 |
2024-09-11 | $50.92 | $51.15 | $49.75 | $50.43 | $50.43 | 412,348 |
2024-09-10 | $51.71 | $51.76 | $50.38 | $51.36 | $51.36 | 209,852 |
2024-09-09 | $51.51 | $53.20 | $51.51 | $52.07 | $51.66 | 251,639 |
2024-09-06 | $51.96 | $52.45 | $50.88 | $51.18 | $50.77 | 161,873 |
2024-09-05 | $52.93 | $53.10 | $51.73 | $51.91 | $51.50 | 228,043 |
2024-09-04 | $52.52 | $53.79 | $52.34 | $52.68 | $52.26 | 255,890 |
2024-09-03 | $53.96 | $54.37 | $52.58 | $52.84 | $52.42 | 214,254 |
2024-08-30 | $53.70 | $54.74 | $53.48 | $54.57 | $54.14 | 246,210 |
2024-08-29 | $53.44 | $53.85 | $52.96 | $53.36 | $52.94 | 197,461 |
2024-08-28 | $54.54 | $54.55 | $52.71 | $52.93 | $52.51 | 339,102 |
2024-08-27 | $53.79 | $55.01 | $53.78 | $54.66 | $54.23 | 202,996 |
2024-08-26 | $54.83 | $55.16 | $54.29 | $54.56 | $54.13 | 192,703 |
2024-08-23 | $53.23 | $54.75 | $52.99 | $54.69 | $54.26 | 306,217 |
2024-08-22 | $52.89 | $53.21 | $52.43 | $52.86 | $52.44 | 146,720 |
2024-08-21 | $52.78 | $52.91 | $51.78 | $52.80 | $52.38 | 175,199 |
2024-08-20 | $52.45 | $52.56 | $51.58 | $52.42 | $52.00 | 267,071 |
2024-08-19 | $53.10 | $53.63 | $51.86 | $52.60 | $52.18 | 620,957 |
2024-08-16 | $51.43 | $52.75 | $51.43 | $52.73 | $52.31 | 657,196 |
2024-08-15 | $50.42 | $51.62 | $50.07 | $51.47 | $51.06 | 231,516 |
2024-08-14 | $49.65 | $49.68 | $48.86 | $49.43 | $49.04 | 183,387 |
2024-08-13 | $48.02 | $49.48 | $47.93 | $49.39 | $49.00 | 301,963 |
2024-08-12 | $48.87 | $49.40 | $46.90 | $47.67 | $47.29 | 260,803 |
2024-08-09 | $48.00 | $49.27 | $47.79 | $49.00 | $49.00 | 488,252 |
2024-08-08 | $46.46 | $47.20 | $45.78 | $47.03 | $47.03 | 388,971 |
2024-08-07 | $46.46 | $46.97 | $45.14 | $45.29 | $45.29 | 362,356 |
2024-08-06 | $45.64 | $46.61 | $45.34 | $45.38 | $45.38 | 363,445 |
2024-08-05 | $45.14 | $46.08 | $43.82 | $45.44 | $45.44 | 459,490 |
2024-08-02 | $48.22 | $49.09 | $47.06 | $47.21 | $47.21 | 252,301 |
2024-08-01 | $52.35 | $52.98 | $50.00 | $50.19 | $50.19 | 361,469 |
2024-07-31 | $52.81 | $53.48 | $52.27 | $52.39 | $52.39 | 607,434 |
2024-07-30 | $52.77 | $53.10 | $52.09 | $52.29 | $52.29 | 261,645 |
2024-07-29 | $53.50 | $53.77 | $52.07 | $52.36 | $52.36 | 247,140 |
2024-07-26 | $53.36 | $54.07 | $53.14 | $53.45 | $53.45 | 295,368 |
2024-07-25 | $52.52 | $53.24 | $52.10 | $52.67 | $52.67 | 692,509 |
2024-07-24 | $53.52 | $54.05 | $52.20 | $52.41 | $52.41 | 376,634 |
2024-07-23 | $52.39 | $53.91 | $52.38 | $53.77 | $53.77 | 287,387 |
2024-07-22 | $51.77 | $52.78 | $51.77 | $52.75 | $52.75 | 325,985 |
2024-07-19 | $52.00 | $52.16 | $51.35 | $51.58 | $51.58 | 176,747 |
2024-07-18 | $52.09 | $53.30 | $51.53 | $51.91 | $51.91 | 196,783 |
2024-07-17 | $52.48 | $53.20 | $51.42 | $52.39 | $52.39 | 443,204 |
2024-07-16 | $52.67 | $53.13 | $52.00 | $53.04 | $53.04 | 523,023 |
2024-07-15 | $51.13 | $52.62 | $51.13 | $52.16 | $52.16 | 328,963 |
2024-07-12 | $50.73 | $51.45 | $50.61 | $50.99 | $50.99 | 281,478 |
2024-07-11 | $48.80 | $50.70 | $48.58 | $50.22 | $50.22 | 430,555 |
2024-07-10 | $47.27 | $48.30 | $46.93 | $48.00 | $48.00 | 383,597 |
2024-07-09 | $46.99 | $48.12 | $46.70 | $47.30 | $47.30 | 447,346 |
2024-07-08 | $47.81 | $48.20 | $47.00 | $47.14 | $47.14 | 360,407 |
2024-07-05 | $48.71 | $48.98 | $47.51 | $47.53 | $47.53 | 224,307 |
2024-07-03 | $48.01 | $48.68 | $47.54 | $48.44 | $48.44 | 119,515 |
2024-07-02 | $47.67 | $48.39 | $47.67 | $48.01 | $48.01 | 280,088 |
2024-07-01 | $47.77 | $48.43 | $47.53 | $47.57 | $47.57 | 402,942 |
2024-06-28 | $49.33 | $49.99 | $46.59 | $47.73 | $47.73 | 2,703,835 |
2024-06-27 | $48.74 | $49.34 | $48.65 | $49.05 | $49.05 | 324,585 |
2024-06-26 | $48.42 | $48.81 | $48.19 | $48.60 | $48.60 | 311,035 |
2024-06-25 | $48.81 | $49.27 | $48.26 | $48.74 | $48.74 | 396,777 |
2024-06-24 | $48.58 | $49.48 | $48.30 | $48.80 | $48.80 | 402,474 |
2024-06-21 | $48.23 | $48.52 | $47.64 | $48.39 | $48.39 | 477,053 |
2024-06-20 | $48.39 | $48.82 | $47.83 | $48.26 | $48.26 | 391,911 |
2024-06-18 | $48.15 | $48.87 | $47.84 | $48.51 | $48.51 | 203,463 |
2024-06-17 | $48.07 | $48.15 | $46.69 | $48.03 | $48.03 | 429,806 |
2024-06-14 | $48.44 | $48.46 | $47.70 | $47.94 | $47.94 | 315,707 |
2024-06-13 | $49.27 | $49.68 | $48.67 | $48.82 | $48.82 | 443,368 |
2024-06-12 | $49.32 | $50.43 | $49.30 | $49.84 | $49.84 | 422,775 |
2024-06-11 | $48.44 | $48.86 | $47.83 | $48.39 | $48.39 | 469,008 |
2024-06-10 | $49.10 | $49.36 | $48.74 | $48.76 | $48.76 | 369,310 |
2024-06-07 | $49.02 | $49.99 | $48.80 | $49.64 | $49.64 | 312,759 |
2024-06-06 | $50.72 | $51.14 | $49.21 | $49.47 | $49.47 | 465,746 |
2024-06-05 | $51.22 | $51.38 | $50.28 | $50.89 | $50.89 | 435,719 |
2024-06-04 | $51.23 | $51.59 | $50.54 | $50.79 | $50.79 | 427,416 |
2024-06-03 | $52.47 | $52.47 | $51.13 | $51.70 | $51.70 | 336,356 |
2024-05-31 | $52.46 | $52.74 | $51.64 | $52.03 | $52.03 | 432,632 |
2024-05-30 | $51.78 | $52.38 | $51.57 | $52.27 | $52.27 | 336,205 |
2024-05-29 | $52.05 | $52.68 | $51.40 | $51.78 | $51.78 | 317,050 |
2024-05-28 | $54.58 | $54.94 | $52.47 | $52.57 | $52.57 | 369,941 |
2024-05-24 | $53.35 | $54.17 | $53.23 | $54.15 | $54.15 | 307,996 |
2024-05-23 | $52.90 | $54.06 | $52.57 | $52.93 | $52.93 | 502,166 |
2024-05-22 | $52.86 | $52.90 | $52.03 | $52.61 | $52.61 | 359,175 |
2024-05-21 | $52.34 | $52.90 | $51.98 | $52.80 | $52.80 | 524,113 |
2024-05-20 | $51.53 | $52.80 | $51.27 | $52.25 | $52.25 | 289,822 |
2024-05-17 | $52.04 | $52.04 | $51.20 | $51.69 | $51.69 | 250,654 |
2024-05-16 | $52.24 | $52.58 | $51.50 | $52.05 | $52.05 | 353,787 |
2024-05-15 | $51.49 | $52.15 | $51.33 | $52.14 | $52.14 | 318,137 |
2024-05-14 | $51.08 | $51.46 | $49.78 | $51.45 | $51.45 | 451,615 |
2024-05-13 | $49.00 | $51.38 | $48.70 | $50.85 | $50.85 | 757,143 |
2024-05-10 | $50.94 | $50.94 | $45.85 | $48.69 | $48.69 | 918,185 |
2024-05-09 | $52.35 | $52.65 | $52.19 | $52.25 | $52.25 | 429,384 |
2024-05-08 | $52.00 | $52.78 | $51.71 | $52.11 | $52.11 | 459,753 |
2024-05-07 | $52.63 | $52.67 | $52.05 | $52.16 | $52.16 | 610,024 |
2024-05-06 | $52.47 | $52.73 | $52.04 | $52.20 | $52.20 | 390,569 |
2024-05-03 | $51.90 | $52.76 | $51.72 | $52.19 | $52.19 | 491,927 |
2024-05-02 | $50.99 | $51.58 | $50.32 | $51.39 | $51.39 | 424,271 |
2024-05-01 | $50.48 | $51.51 | $50.42 | $50.45 | $50.45 | 468,561 |
2024-04-30 | $51.07 | $51.35 | $50.84 | $50.86 | $50.86 | 342,984 |
2024-04-29 | $51.67 | $51.91 | $51.09 | $51.36 | $51.36 | 695,990 |
2024-04-26 | $50.22 | $51.67 | $50.21 | $51.58 | $51.58 | 542,163 |
2024-04-25 | $49.84 | $50.37 | $49.39 | $50.15 | $50.15 | 448,846 |
2024-04-24 | $50.69 | $50.97 | $48.64 | $50.02 | $50.02 | 867,943 |
2024-04-23 | $49.06 | $50.89 | $49.06 | $50.64 | $50.64 | 777,132 |
2024-04-22 | $47.75 | $49.16 | $47.50 | $48.93 | $48.93 | 651,133 |
2024-04-19 | $46.11 | $47.85 | $45.98 | $47.47 | $47.47 | 812,152 |
2024-04-18 | $44.65 | $45.91 | $44.45 | $45.90 | $45.90 | 764,523 |
2024-04-17 | $44.97 | $45.38 | $43.91 | $44.66 | $44.66 | 877,643 |
2024-04-16 | $42.71 | $44.78 | $42.10 | $44.62 | $44.62 | 1,398,066 |
2024-04-15 | $43.13 | $43.48 | $42.34 | $42.58 | $42.58 | 317,847 |
2024-04-12 | $43.56 | $43.74 | $42.70 | $42.95 | $42.95 | 263,720 |
2024-04-11 | $43.57 | $43.90 | $43.20 | $43.81 | $43.81 | 357,700 |
2024-04-10 | $43.04 | $43.74 | $43.03 | $43.58 | $43.58 | 343,940 |
2024-04-09 | $44.14 | $44.14 | $43.08 | $43.78 | $43.78 | 332,840 |
2024-04-08 | $43.30 | $44.03 | $43.14 | $43.83 | $43.83 | 419,177 |
2024-04-05 | $42.40 | $43.26 | $42.27 | $43.05 | $43.05 | 308,570 |
2024-04-04 | $43.00 | $43.31 | $42.23 | $42.45 | $42.45 | 406,057 |
2024-04-03 | $41.81 | $42.99 | $41.58 | $42.71 | $42.71 | 522,492 |
2024-04-02 | $41.34 | $42.30 | $41.30 | $41.93 | $41.93 | 297,116 |
2024-04-01 | $42.57 | $42.57 | $41.58 | $41.64 | $41.64 | 346,293 |
2024-03-28 | $42.38 | $42.63 | $42.15 | $42.43 | $42.43 | 350,323 |
2024-03-27 | $42.15 | $42.50 | $42.02 | $42.41 | $42.41 | 170,531 |
2024-03-26 | $41.98 | $42.14 | $41.77 | $41.83 | $41.83 | 317,637 |
2024-03-25 | $41.51 | $42.00 | $41.49 | $41.71 | $41.71 | 200,521 |
2024-03-22 | $41.88 | $42.07 | $41.42 | $41.52 | $41.52 | 227,932 |
2024-03-21 | $41.68 | $42.14 | $41.55 | $41.67 | $41.67 | 362,420 |
2024-03-20 | $41.04 | $41.53 | $40.79 | $41.35 | $41.35 | 365,661 |
2024-03-19 | $40.29 | $40.95 | $39.98 | $40.87 | $40.87 | 443,006 |
2024-03-18 | $40.08 | $40.53 | $39.91 | $40.35 | $40.35 | 375,163 |
2024-03-15 | $39.42 | $40.40 | $39.38 | $40.16 | $40.16 | 658,257 |
2024-03-14 | $39.91 | $40.22 | $39.31 | $39.67 | $39.67 | 459,913 |
2024-03-13 | $39.80 | $40.36 | $39.68 | $40.10 | $40.10 | 364,145 |
2024-03-12 | $40.03 | $40.90 | $39.60 | $39.91 | $39.91 | 430,564 |
2024-03-11 | $39.69 | $39.81 | $39.26 | $39.57 | $39.57 | 313,603 |
2024-03-08 | $39.70 | $40.15 | $39.51 | $39.69 | $39.69 | 387,063 |
2024-03-07 | $39.21 | $39.87 | $39.09 | $39.67 | $39.67 | 316,517 |
2024-03-06 | $39.17 | $39.35 | $38.74 | $39.08 | $39.08 | 266,962 |
2024-03-05 | $38.70 | $39.32 | $38.70 | $39.01 | $39.01 | 192,839 |
2024-03-04 | $38.50 | $39.18 | $38.50 | $38.93 | $38.93 | 288,130 |
2024-03-01 | $38.33 | $38.57 | $38.12 | $38.55 | $38.55 | 189,359 |
2024-02-29 | $38.26 | $38.43 | $37.82 | $38.43 | $38.43 | 260,623 |
2024-02-28 | $38.07 | $38.41 | $37.72 | $37.90 | $37.90 | 233,978 |
2024-02-27 | $38.10 | $38.18 | $37.82 | $38.10 | $38.10 | 211,581 |
2024-02-26 | $37.74 | $38.19 | $37.69 | $38.00 | $38.00 | 286,208 |
2024-02-23 | $37.67 | $38.10 | $37.53 | $38.00 | $38.00 | 309,383 |
2024-02-22 | $36.90 | $37.59 | $36.82 | $37.47 | $37.47 | 335,660 |
2024-02-21 | $36.40 | $36.92 | $36.02 | $36.91 | $36.91 | 206,918 |
2024-02-20 | $36.28 | $36.82 | $36.15 | $36.65 | $36.65 | 172,481 |
2024-02-16 | $36.53 | $36.93 | $36.17 | $36.65 | $36.65 | 366,072 |
2024-02-15 | $36.15 | $36.80 | $36.14 | $36.53 | $36.53 | 325,536 |
2024-02-14 | $35.15 | $36.02 | $34.99 | $35.94 | $35.94 | 444,279 |
2024-02-13 | $36.35 | $36.35 | $34.49 | $34.90 | $34.90 | 393,029 |
2024-02-12 | $36.94 | $37.20 | $36.29 | $37.00 | $37.00 | 550,424 |
2024-02-09 | $35.27 | $37.68 | $34.90 | $36.77 | $36.77 | 787,643 |
2024-02-08 | $34.94 | $35.27 | $34.73 | $34.90 | $34.90 | 397,238 |
2024-02-07 | $34.47 | $35.19 | $34.07 | $35.10 | $35.10 | 345,976 |
2024-02-06 | $34.38 | $34.70 | $34.30 | $34.31 | $34.31 | 343,040 |
2024-02-05 | $34.19 | $34.72 | $33.91 | $34.50 | $34.50 | 394,494 |
2024-02-02 | $33.98 | $34.52 | $33.87 | $34.33 | $34.33 | 291,607 |
2024-02-01 | $33.83 | $34.33 | $33.39 | $34.33 | $34.33 | 310,880 |
2024-01-31 | $34.53 | $34.73 | $33.69 | $33.73 | $33.73 | 225,688 |
2024-01-30 | $34.29 | $34.78 | $34.29 | $34.70 | $34.70 | 203,897 |
2024-01-29 | $34.45 | $34.59 | $34.28 | $34.49 | $34.49 | 216,035 |
2024-01-26 | $34.51 | $34.75 | $34.35 | $34.59 | $34.59 | 183,843 |
2024-01-25 | $34.44 | $34.58 | $34.17 | $34.31 | $34.31 | 283,573 |
2024-01-24 | $34.70 | $34.86 | $34.16 | $34.20 | $34.20 | 188,673 |
2024-01-23 | $35.37 | $35.40 | $34.26 | $34.27 | $34.27 | 284,808 |
2024-01-22 | $35.45 | $35.49 | $35.13 | $35.20 | $35.20 | 393,542 |
2024-01-19 | $34.72 | $34.97 | $34.11 | $34.96 | $34.96 | 211,694 |
2024-01-18 | $34.17 | $34.43 | $33.86 | $34.36 | $34.36 | 368,874 |
2024-01-17 | $33.54 | $34.05 | $33.54 | $34.00 | $34.00 | 340,591 |
2024-01-16 | $33.50 | $33.86 | $33.40 | $33.85 | $33.85 | 375,927 |
2024-01-12 | $34.16 | $34.46 | $33.56 | $33.93 | $33.93 | 374,681 |
2024-01-11 | $33.23 | $33.77 | $33.00 | $33.74 | $33.74 | 571,564 |
2024-01-10 | $32.78 | $33.13 | $32.55 | $32.99 | $32.99 | 342,989 |
2024-01-09 | $33.34 | $33.50 | $32.74 | $32.78 | $32.78 | 373,020 |
2024-01-08 | $33.13 | $33.91 | $33.09 | $33.75 | $33.75 | 402,661 |
2024-01-05 | $33.21 | $33.54 | $33.07 | $33.23 | $33.23 | 708,061 |
2024-01-04 | $33.15 | $33.84 | $33.08 | $33.55 | $33.55 | 375,694 |
2024-01-03 | $33.74 | $34.01 | $33.00 | $33.21 | $33.21 | 337,591 |
2024-01-02 | $34.30 | $34.38 | $33.66 | $33.74 | $33.74 | 444,701 |
2023-12-29 | $35.00 | $35.16 | $34.43 | $34.44 | $34.44 | 228,583 |
2023-12-28 | $34.82 | $35.18 | $34.82 | $35.04 | $35.04 | 158,679 |
2023-12-27 | $34.79 | $35.11 | $34.49 | $34.95 | $34.95 | 217,020 |
2023-12-26 | $34.36 | $34.96 | $34.15 | $34.67 | $34.67 | 253,198 |
2023-12-22 | $34.35 | $34.55 | $34.12 | $34.32 | $34.32 | 207,860 |
2023-12-21 | $34.28 | $34.36 | $33.52 | $34.20 | $34.20 | 895,590 |
2023-12-20 | $34.84 | $34.98 | $34.04 | $34.06 | $34.06 | 570,061 |
2023-12-19 | $34.25 | $35.21 | $34.01 | $35.00 | $35.00 | 679,438 |
2023-12-18 | $34.65 | $34.81 | $34.07 | $34.13 | $34.13 | 328,963 |
2023-12-15 | $34.68 | $35.13 | $34.31 | $34.36 | $34.36 | 675,155 |
2023-12-14 | $33.62 | $34.76 | $33.30 | $34.71 | $34.71 | 752,500 |
2023-12-13 | $32.90 | $33.24 | $32.41 | $33.17 | $33.17 | 649,003 |
2023-12-12 | $33.56 | $33.68 | $33.40 | $33.49 | $33.49 | 264,618 |
2023-12-11 | $32.81 | $33.42 | $32.81 | $33.25 | $33.25 | 672,826 |
2023-12-08 | $32.54 | $33.04 | $32.54 | $32.85 | $32.85 | 319,381 |
2023-12-07 | $32.69 | $33.09 | $32.55 | $32.82 | $32.50 | 493,679 |
2023-12-06 | $33.19 | $33.54 | $32.68 | $32.70 | $32.38 | 531,728 |
2023-12-05 | $33.00 | $33.74 | $32.85 | $33.15 | $32.83 | 648,656 |
2023-12-04 | $32.48 | $32.86 | $32.06 | $32.77 | $32.45 | 642,334 |
2023-12-01 | $31.94 | $32.60 | $31.71 | $32.53 | $32.53 | 544,896 |
2023-11-30 | $31.85 | $32.35 | $31.74 | $32.15 | $32.15 | 741,420 |
2023-11-29 | $31.93 | $32.04 | $31.55 | $31.61 | $31.61 | 633,954 |
2023-11-28 | $31.34 | $32.21 | $31.18 | $31.69 | $31.69 | 657,937 |
2023-11-27 | $32.00 | $32.27 | $31.24 | $31.31 | $31.31 | 829,718 |
2023-11-24 | $32.98 | $33.05 | $32.16 | $32.25 | $32.25 | 334,124 |
2023-11-22 | $32.87 | $33.08 | $32.69 | $33.07 | $33.07 | 285,207 |
2023-11-21 | $32.59 | $32.98 | $32.48 | $32.63 | $32.63 | 406,032 |
2023-11-20 | $32.38 | $32.76 | $32.20 | $32.66 | $32.66 | 281,848 |
2023-11-17 | $32.03 | $32.56 | $31.92 | $32.40 | $32.40 | 324,205 |
2023-11-16 | $32.26 | $32.46 | $31.81 | $31.81 | $31.81 | 294,205 |
2023-11-15 | $31.73 | $32.47 | $31.49 | $32.35 | $32.35 | 526,789 |
2023-11-14 | $31.48 | $31.87 | $31.38 | $31.77 | $31.77 | 461,084 |
2023-11-13 | $30.65 | $30.98 | $30.61 | $30.74 | $30.74 | 340,086 |
2023-11-10 | $30.17 | $31.18 | $30.12 | $30.84 | $30.84 | 447,859 |
2023-11-09 | $30.70 | $31.25 | $30.13 | $30.26 | $30.26 | 909,800 |
2023-11-08 | $31.05 | $31.10 | $30.05 | $30.65 | $30.65 | 862,570 |
2023-11-07 | $31.68 | $32.05 | $31.61 | $31.71 | $31.71 | 180,142 |
2023-11-06 | $32.71 | $32.75 | $30.76 | $31.89 | $31.89 | 226,517 |
2023-11-03 | $33.04 | $33.93 | $31.90 | $32.80 | $32.80 | 486,679 |
2023-11-02 | $30.46 | $30.96 | $29.50 | $30.96 | $30.96 | 221,622 |
2023-11-01 | $29.56 | $30.15 | $29.42 | $30.13 | $30.13 | 196,768 |
2023-10-31 | $29.45 | $29.63 | $29.25 | $29.46 | $29.46 | 161,666 |
2023-10-30 | $29.46 | $29.66 | $29.18 | $29.45 | $29.45 | 177,392 |
2023-10-27 | $29.81 | $29.81 | $29.14 | $29.31 | $29.31 | 163,289 |
2023-10-26 | $28.95 | $29.89 | $28.95 | $29.72 | $29.72 | 291,933 |
2023-10-25 | $28.88 | $29.13 | $28.66 | $28.87 | $28.87 | 203,580 |
2023-10-24 | $28.92 | $29.29 | $28.86 | $29.11 | $29.11 | 259,271 |
2023-10-23 | $29.01 | $29.55 | $28.79 | $28.85 | $28.85 | 238,984 |
2023-10-20 | $29.44 | $29.46 | $29.04 | $29.19 | $29.19 | 218,008 |
2023-10-19 | $29.60 | $29.88 | $29.10 | $29.34 | $29.34 | 218,449 |
2023-10-18 | $30.35 | $30.35 | $29.59 | $29.63 | $29.63 | 234,217 |
2023-10-17 | $30.66 | $30.91 | $30.49 | $30.50 | $30.50 | 312,271 |
2023-10-16 | $31.03 | $31.66 | $30.75 | $30.78 | $30.78 | 229,998 |
2023-10-13 | $30.95 | $31.15 | $30.65 | $30.74 | $30.74 | 176,512 |
2023-10-12 | $31.40 | $31.40 | $30.58 | $30.78 | $30.78 | 167,966 |
2023-10-11 | $31.85 | $32.26 | $31.22 | $31.45 | $31.45 | 429,675 |
2023-10-10 | $32.40 | $32.62 | $31.79 | $31.82 | $31.82 | 152,971 |
2023-10-09 | $31.65 | $32.38 | $31.59 | $32.31 | $32.31 | 224,622 |
2023-10-06 | $32.36 | $32.68 | $31.88 | $31.96 | $31.96 | 206,269 |
2023-10-05 | $32.29 | $32.83 | $32.05 | $32.65 | $32.65 | 181,387 |
2023-10-04 | $32.14 | $32.31 | $31.77 | $32.25 | $32.25 | 229,046 |
2023-10-03 | $32.81 | $32.81 | $31.91 | $32.07 | $32.07 | 471,206 |
2023-10-02 | $33.09 | $33.18 | $32.66 | $33.03 | $33.03 | 268,323 |
2023-09-29 | $34.03 | $34.18 | $33.26 | $33.34 | $33.34 | 303,867 |
2023-09-28 | $33.54 | $34.08 | $33.54 | $33.86 | $33.86 | 229,142 |
2023-09-27 | $33.38 | $33.98 | $33.33 | $33.49 | $33.49 | 344,137 |
2023-09-26 | $33.69 | $33.85 | $33.28 | $33.33 | $33.33 | 187,032 |
2023-09-25 | $33.50 | $34.07 | $33.50 | $33.84 | $33.84 | 182,146 |
2023-09-22 | $33.45 | $33.89 | $33.39 | $33.73 | $33.73 | 263,226 |
2023-09-21 | $33.26 | $34.20 | $32.87 | $33.43 | $33.43 | 319,065 |
2023-09-20 | $33.50 | $34.02 | $33.21 | $33.22 | $33.22 | 213,330 |
2023-09-19 | $33.42 | $33.80 | $33.29 | $33.46 | $33.46 | 186,255 |
2023-09-18 | $33.06 | $33.61 | $32.91 | $33.38 | $33.38 | 162,336 |
2023-09-15 | $33.51 | $33.67 | $33.11 | $33.14 | $33.14 | 856,422 |
2023-09-14 | $33.84 | $33.99 | $32.88 | $33.59 | $33.59 | 280,641 |
2023-09-13 | $34.22 | $34.26 | $33.72 | $33.84 | $33.84 | 179,187 |
2023-09-12 | $33.85 | $34.46 | $33.85 | $34.22 | $34.22 | 161,843 |
2023-09-11 | $33.67 | $34.02 | $33.59 | $33.83 | $33.83 | 231,697 |
2023-09-08 | $33.09 | $33.64 | $32.95 | $33.56 | $33.56 | 222,602 |
2023-09-07 | $33.26 | $33.57 | $32.91 | $33.30 | $32.99 | 308,593 |
2023-09-06 | $33.27 | $33.62 | $33.09 | $33.44 | $33.12 | 283,358 |
2023-09-05 | $34.33 | $34.85 | $32.99 | $33.18 | $32.87 | 608,716 |
2023-09-01 | $34.65 | $34.97 | $34.17 | $34.29 | $34.29 | 298,107 |
2023-08-31 | $34.41 | $34.65 | $34.29 | $34.42 | $34.42 | 320,514 |
2023-08-30 | $33.81 | $34.47 | $33.81 | $34.25 | $34.25 | 191,907 |
2023-08-29 | $33.63 | $34.06 | $33.62 | $33.91 | $33.91 | 170,289 |
2023-08-28 | $33.47 | $33.71 | $33.47 | $33.66 | $33.66 | 216,713 |
2023-08-25 | $33.25 | $33.57 | $32.99 | $33.31 | $33.31 | 171,426 |
2023-08-24 | $32.96 | $33.48 | $32.76 | $33.21 | $33.21 | 205,597 |
2023-08-23 | $32.62 | $33.18 | $32.47 | $33.14 | $33.14 | 175,424 |
2023-08-22 | $33.44 | $33.52 | $32.52 | $32.56 | $32.56 | 149,579 |
2023-08-21 | $33.40 | $33.69 | $33.12 | $33.27 | $33.27 | 315,956 |
2023-08-18 | $33.02 | $33.61 | $33.02 | $33.38 | $33.38 | 185,349 |
2023-08-17 | $33.37 | $33.66 | $33.27 | $33.31 | $33.31 | 257,788 |
2023-08-16 | $33.53 | $33.93 | $33.27 | $33.28 | $33.28 | 260,234 |
2023-08-15 | $33.08 | $33.61 | $33.08 | $33.51 | $33.51 | 300,008 |
2023-08-14 | $33.31 | $33.65 | $32.97 | $33.34 | $33.34 | 310,679 |
2023-08-11 | $33.18 | $33.49 | $33.15 | $33.38 | $33.38 | 157,975 |
2023-08-10 | $33.39 | $33.70 | $33.11 | $33.21 | $33.21 | 245,406 |
2023-08-09 | $32.65 | $33.39 | $32.64 | $33.34 | $33.34 | 209,551 |
2023-08-08 | $33.14 | $33.20 | $32.50 | $32.72 | $32.72 | 340,192 |
2023-08-07 | $33.43 | $33.74 | $32.75 | $33.24 | $33.24 | 267,086 |
2023-08-04 | $32.30 | $34.23 | $32.30 | $33.25 | $33.25 | 463,842 |
2023-08-03 | $32.47 | $32.70 | $32.35 | $32.56 | $32.56 | 344,132 |
2023-08-02 | $32.70 | $32.90 | $32.44 | $32.70 | $32.70 | 186,723 |
2023-08-01 | $32.96 | $33.24 | $32.81 | $33.15 | $33.15 | 153,815 |
2023-07-31 | $33.24 | $33.47 | $33.06 | $33.16 | $33.16 | 145,262 |
2023-07-28 | $33.61 | $33.61 | $33.16 | $33.24 | $33.24 | 152,932 |
2023-07-27 | $33.94 | $33.94 | $33.15 | $33.22 | $33.22 | 154,103 |
2023-07-26 | $34.01 | $34.19 | $33.72 | $33.82 | $33.82 | 173,813 |
2023-07-25 | $34.18 | $34.54 | $33.81 | $34.04 | $34.04 | 670,791 |
2023-07-24 | $34.16 | $34.46 | $33.80 | $34.19 | $34.19 | 221,126 |
2023-07-21 | $34.56 | $34.58 | $34.02 | $34.03 | $34.03 | 250,056 |
2023-07-20 | $34.40 | $34.54 | $34.08 | $34.34 | $34.34 | 233,465 |
2023-07-19 | $34.35 | $34.83 | $34.18 | $34.63 | $34.63 | 277,305 |
2023-07-18 | $33.44 | $34.49 | $33.44 | $34.35 | $34.35 | 435,184 |
2023-07-17 | $33.47 | $33.64 | $33.25 | $33.31 | $33.31 | 268,726 |
2023-07-14 | $33.73 | $33.77 | $33.34 | $33.66 | $33.66 | 338,925 |
2023-07-13 | $33.50 | $33.69 | $33.31 | $33.63 | $33.63 | 417,377 |
2023-07-12 | $33.45 | $33.83 | $33.25 | $33.50 | $33.50 | 499,786 |
2023-07-11 | $33.07 | $33.34 | $32.86 | $33.18 | $33.18 | 359,075 |
2023-07-10 | $32.35 | $33.07 | $32.11 | $32.94 | $32.94 | 377,367 |
2023-07-07 | $31.62 | $32.14 | $31.49 | $31.73 | $31.73 | 184,300 |
2023-07-06 | $31.39 | $31.57 | $31.17 | $31.52 | $31.52 | 250,758 |
2023-07-05 | $32.27 | $32.27 | $31.56 | $31.57 | $31.57 | 213,229 |
2023-07-03 | $31.58 | $32.36 | $31.58 | $32.32 | $32.32 | 140,703 |
2023-06-30 | $31.98 | $31.99 | $31.48 | $31.54 | $31.54 | 488,303 |
2023-06-29 | $31.65 | $31.84 | $31.35 | $31.75 | $31.75 | 371,400 |
2023-06-28 | $31.32 | $31.82 | $31.03 | $31.45 | $31.45 | 339,033 |
2023-06-27 | $30.87 | $31.36 | $30.68 | $31.20 | $31.20 | 237,442 |
2023-06-26 | $30.51 | $31.11 | $30.51 | $30.87 | $30.87 | 213,167 |
2023-06-23 | $31.06 | $31.31 | $30.61 | $30.66 | $30.66 | 2,053,507 |
2023-06-22 | $31.71 | $31.71 | $31.11 | $31.32 | $31.32 | 327,740 |
2023-06-21 | $32.02 | $32.19 | $31.60 | $31.72 | $31.72 | 372,702 |
2023-06-20 | $31.23 | $32.30 | $31.23 | $32.19 | $32.19 | 630,689 |
2023-06-16 | $32.33 | $32.49 | $31.33 | $31.68 | $31.68 | 495,296 |
2023-06-15 | $31.94 | $32.48 | $31.71 | $32.18 | $32.18 | 520,273 |
2023-06-14 | $33.01 | $33.22 | $32.03 | $32.11 | $32.11 | 651,349 |
2023-06-13 | $32.46 | $33.07 | $32.39 | $32.84 | $32.84 | 436,736 |
2023-06-12 | $32.38 | $32.68 | $32.19 | $32.38 | $32.38 | 307,268 |
2023-06-09 | $32.81 | $33.01 | $32.27 | $32.45 | $32.45 | 322,538 |
2023-06-08 | $33.53 | $33.85 | $33.28 | $33.40 | $33.40 | 369,495 |
2023-06-07 | $32.83 | $33.71 | $32.40 | $33.59 | $33.59 | 442,441 |
2023-06-06 | $32.00 | $32.82 | $31.84 | $32.65 | $32.65 | 495,792 |
2023-06-05 | $32.21 | $32.39 | $31.69 | $32.09 | $32.09 | 350,465 |
2023-06-02 | $31.70 | $32.50 | $31.56 | $32.43 | $32.43 | 411,367 |
2023-06-01 | $31.13 | $31.51 | $30.82 | $31.36 | $31.36 | 418,433 |
2023-05-31 | $31.19 | $31.44 | $30.93 | $30.97 | $30.97 | 365,295 |
2023-05-30 | $31.35 | $31.47 | $30.80 | $31.32 | $31.32 | 307,874 |
2023-05-26 | $30.65 | $31.39 | $30.52 | $31.07 | $31.07 | 252,781 |
2023-05-25 | $30.73 | $31.16 | $30.08 | $30.58 | $30.58 | 306,897 |
2023-05-24 | $30.43 | $30.99 | $30.43 | $30.84 | $30.84 | 298,277 |
2023-05-23 | $32.12 | $32.22 | $30.35 | $30.63 | $30.63 | 753,961 |
2023-05-22 | $32.68 | $32.88 | $32.36 | $32.62 | $32.62 | 347,021 |
2023-05-19 | $32.70 | $32.82 | $32.26 | $32.53 | $32.53 | 300,986 |
2023-05-18 | $32.35 | $32.80 | $32.23 | $32.46 | $32.46 | 352,254 |
2023-05-17 | $31.58 | $32.55 | $31.58 | $32.38 | $32.38 | 334,722 |
2023-05-16 | $31.06 | $31.58 | $30.91 | $31.47 | $31.47 | 271,668 |
2023-05-15 | $30.26 | $31.28 | $30.07 | $31.09 | $31.09 | 307,149 |
2023-05-12 | $30.60 | $30.80 | $29.97 | $30.06 | $30.06 | 223,562 |
2023-05-11 | $30.10 | $30.50 | $29.87 | $30.40 | $30.40 | 257,776 |
2023-05-10 | $30.88 | $30.88 | $30.16 | $30.27 | $30.27 | 188,715 |
2023-05-09 | $30.25 | $30.86 | $30.10 | $30.44 | $30.44 | 230,808 |
2023-05-08 | $30.27 | $30.60 | $29.47 | $30.34 | $30.34 | 244,118 |
2023-05-05 | $29.00 | $30.02 | $28.81 | $29.95 | $29.95 | 318,353 |
2023-05-04 | $29.41 | $29.43 | $27.73 | $28.64 | $28.64 | 292,919 |
2023-05-03 | $29.63 | $30.27 | $29.59 | $29.71 | $29.71 | 216,213 |
2023-05-02 | $30.24 | $30.24 | $29.06 | $29.40 | $29.40 | 279,462 |
2023-05-01 | $30.61 | $31.24 | $30.18 | $30.42 | $30.42 | 222,666 |
2023-04-28 | $30.28 | $30.66 | $30.24 | $30.54 | $30.54 | 249,501 |
2023-04-27 | $29.76 | $30.34 | $29.26 | $30.32 | $30.32 | 192,025 |
2023-04-26 | $29.89 | $30.07 | $29.51 | $29.63 | $29.63 | 248,817 |
2023-04-25 | $30.24 | $30.47 | $29.85 | $29.93 | $29.93 | 138,705 |
2023-04-24 | $30.50 | $30.73 | $30.20 | $30.47 | $30.47 | 204,550 |
2023-04-21 | $30.19 | $30.50 | $30.01 | $30.44 | $30.44 | 174,206 |
2023-04-20 | $30.13 | $30.26 | $29.85 | $30.22 | $30.22 | 152,115 |
2023-04-19 | $30.07 | $30.40 | $30.02 | $30.31 | $30.31 | 222,648 |
2023-04-18 | $30.08 | $30.15 | $29.80 | $30.12 | $30.12 | 220,026 |
2023-04-17 | $29.37 | $29.93 | $29.36 | $29.90 | $29.90 | 222,752 |
2023-04-14 | $29.77 | $30.31 | $29.33 | $29.50 | $29.50 | 271,932 |
2023-04-13 | $29.12 | $29.60 | $28.78 | $29.47 | $29.47 | 254,656 |
2023-04-12 | $29.83 | $29.96 | $28.87 | $28.88 | $28.88 | 230,581 |
2023-04-11 | $29.47 | $29.72 | $29.14 | $29.45 | $29.45 | 268,105 |
2023-04-10 | $28.78 | $29.75 | $28.78 | $29.30 | $29.30 | 239,183 |
2023-04-06 | $29.45 | $29.64 | $28.78 | $28.81 | $28.81 | 420,284 |
2023-04-05 | $29.26 | $29.40 | $28.84 | $29.38 | $29.38 | 419,463 |
2023-04-04 | $29.43 | $29.67 | $28.89 | $29.36 | $29.36 | 411,824 |
2023-04-03 | $29.19 | $29.74 | $29.06 | $29.33 | $29.33 | 340,144 |
2023-03-31 | $29.00 | $29.38 | $28.79 | $29.27 | $29.27 | 601,171 |
2023-03-30 | $29.00 | $29.14 | $28.66 | $28.82 | $28.82 | 283,214 |
2023-03-29 | $29.30 | $29.35 | $28.42 | $28.75 | $28.75 | 502,977 |
2023-03-28 | $29.54 | $29.68 | $28.95 | $29.22 | $29.22 | 422,153 |
2023-03-27 | $30.41 | $30.79 | $29.55 | $29.71 | $29.71 | 591,490 |
2023-03-24 | $29.16 | $29.24 | $28.43 | $29.21 | $29.21 | 436,539 |
2023-03-23 | $30.21 | $30.47 | $29.16 | $29.47 | $29.47 | 386,553 |
2023-03-22 | $30.85 | $31.09 | $30.07 | $30.09 | $30.09 | 339,399 |
2023-03-21 | $30.30 | $30.94 | $30.20 | $30.85 | $30.85 | 396,746 |
2023-03-20 | $29.97 | $30.08 | $29.44 | $29.61 | $29.61 | 344,121 |
2023-03-17 | $29.89 | $30.05 | $29.38 | $29.65 | $29.65 | 539,643 |
2023-03-16 | $29.32 | $30.39 | $29.11 | $30.23 | $30.23 | 243,388 |
2023-03-15 | $29.51 | $30.00 | $29.27 | $29.74 | $29.74 | 365,389 |
2023-03-14 | $30.22 | $30.27 | $29.45 | $29.52 | $29.52 | 419,586 |
2023-03-13 | $29.31 | $29.77 | $28.71 | $29.13 | $29.13 | 509,811 |
2023-03-10 | $31.16 | $31.25 | $29.82 | $29.90 | $29.90 | 553,123 |
2023-03-09 | $32.27 | $32.31 | $31.29 | $31.34 | $31.34 | 331,212 |
2023-03-08 | $32.50 | $32.93 | $32.14 | $32.58 | $32.58 | 408,383 |
2023-03-07 | $32.60 | $32.75 | $32.35 | $32.50 | $32.50 | 376,379 |
2023-03-06 | $32.73 | $33.00 | $32.43 | $32.61 | $32.61 | 403,181 |
2023-03-03 | $32.67 | $32.67 | $32.23 | $32.56 | $32.56 | 555,073 |
2023-03-02 | $33.07 | $33.07 | $31.91 | $32.51 | $32.51 | 640,224 |
2023-03-01 | $33.74 | $33.99 | $33.33 | $33.53 | $33.53 | 243,726 |
2023-02-28 | $33.15 | $34.01 | $33.02 | $33.96 | $33.96 | 479,396 |
2023-02-27 | $33.41 | $33.51 | $32.86 | $33.15 | $33.15 | 317,170 |
2023-02-24 | $33.00 | $33.15 | $32.76 | $33.14 | $33.14 | 199,149 |
2023-02-23 | $32.94 | $33.32 | $32.66 | $33.30 | $33.30 | 210,580 |
2023-02-22 | $32.61 | $32.87 | $32.17 | $32.81 | $32.81 | 300,589 |
2023-02-21 | $33.04 | $33.50 | $31.94 | $32.48 | $32.48 | 330,885 |
2023-02-17 | $33.05 | $33.53 | $32.51 | $33.53 | $33.53 | 321,525 |
2023-02-16 | $32.55 | $33.22 | $32.48 | $33.18 | $33.18 | 232,556 |
2023-02-15 | $32.37 | $32.98 | $31.79 | $32.97 | $32.97 | 262,610 |
2023-02-14 | $31.92 | $32.35 | $31.24 | $32.34 | $32.34 | 344,541 |
2023-02-13 | $30.30 | $31.99 | $30.25 | $31.92 | $31.92 | 707,047 |
2023-02-10 | $29.98 | $30.63 | $29.48 | $30.05 | $30.05 | 549,532 |
2023-02-09 | $31.11 | $31.11 | $30.11 | $30.21 | $30.21 | 353,927 |
2023-02-08 | $31.03 | $31.43 | $30.76 | $30.90 | $30.90 | 221,781 |
2023-02-07 | $30.39 | $31.08 | $30.03 | $31.06 | $31.06 | 229,027 |
2023-02-06 | $31.24 | $31.24 | $30.40 | $30.41 | $30.41 | 285,076 |
2023-02-03 | $30.39 | $31.58 | $30.23 | $31.48 | $31.48 | 217,146 |
2023-02-02 | $30.60 | $31.19 | $30.54 | $30.76 | $30.76 | 484,657 |
2023-02-01 | $29.55 | $30.42 | $29.31 | $30.34 | $30.34 | 369,966 |
2023-01-31 | $29.53 | $29.65 | $29.30 | $29.64 | $29.64 | 217,333 |
2023-01-30 | $29.23 | $29.67 | $29.23 | $29.43 | $29.43 | 174,966 |
2023-01-27 | $29.65 | $29.73 | $29.21 | $29.40 | $29.40 | 165,299 |
2023-01-26 | $29.54 | $29.87 | $29.06 | $29.61 | $29.61 | 201,084 |
2023-01-25 | $29.04 | $29.37 | $28.75 | $29.27 | $29.27 | 226,218 |
2023-01-24 | $29.48 | $29.58 | $29.22 | $29.24 | $29.24 | 162,348 |
2023-01-23 | $29.66 | $29.94 | $29.09 | $29.50 | $29.50 | 450,757 |
2023-01-20 | $28.88 | $29.56 | $28.29 | $29.51 | $29.51 | 183,887 |
2023-01-19 | $28.97 | $29.00 | $28.41 | $28.66 | $28.66 | 222,772 |
2023-01-18 | $29.26 | $29.46 | $29.02 | $29.04 | $29.04 | 150,368 |
2023-01-17 | $29.39 | $29.54 | $29.04 | $29.08 | $29.08 | 103,666 |
2023-01-13 | $29.17 | $29.36 | $29.01 | $29.30 | $29.30 | 108,188 |
2023-01-12 | $30.19 | $30.19 | $29.41 | $29.49 | $29.49 | 137,666 |
2023-01-11 | $29.28 | $29.96 | $29.27 | $29.89 | $29.89 | 325,612 |
2023-01-10 | $28.61 | $29.12 | $27.63 | $29.06 | $29.06 | 268,930 |
2023-01-09 | $27.87 | $28.50 | $27.67 | $28.48 | $28.48 | 293,960 |
2023-01-06 | $27.40 | $27.73 | $27.27 | $27.60 | $27.60 | 353,287 |
2023-01-05 | $27.29 | $27.62 | $26.83 | $27.04 | $27.04 | 175,719 |
2023-01-04 | $27.23 | $27.50 | $27.05 | $27.44 | $27.44 | 211,886 |
2023-01-03 | $27.14 | $27.49 | $26.80 | $27.04 | $27.04 | 162,748 |
2022-12-30 | $26.89 | $27.04 | $26.54 | $26.83 | $26.83 | 255,097 |
2022-12-29 | $26.88 | $27.22 | $26.78 | $27.13 | $27.13 | 168,792 |
2022-12-28 | $27.34 | $27.54 | $26.62 | $26.64 | $26.64 | 184,020 |
2022-12-27 | $27.33 | $27.58 | $27.01 | $27.19 | $27.19 | 180,222 |
2022-12-23 | $26.99 | $27.27 | $26.65 | $27.20 | $27.20 | 249,924 |
2022-12-22 | $27.35 | $27.35 | $26.36 | $26.94 | $26.94 | 113,900 |
2022-12-21 | $27.16 | $27.64 | $27.16 | $27.49 | $27.49 | 201,733 |
2022-12-20 | $26.69 | $27.18 | $26.43 | $27.16 | $27.16 | 303,145 |
2022-12-19 | $26.70 | $27.38 | $26.14 | $26.39 | $26.39 | 141,745 |
2022-12-16 | $26.98 | $27.20 | $26.67 | $26.95 | $26.95 | 298,042 |
2022-12-15 | $26.87 | $27.42 | $26.46 | $27.15 | $27.15 | 353,460 |
2022-12-14 | $27.49 | $27.70 | $26.98 | $27.14 | $27.14 | 374,284 |
2022-12-13 | $28.54 | $28.59 | $27.18 | $27.58 | $27.58 | 719,256 |
2022-12-12 | $27.77 | $27.77 | $27.51 | $27.69 | $27.69 | 329,892 |
2022-12-09 | $27.53 | $27.70 | $27.17 | $27.58 | $27.58 | 222,780 |
2022-12-08 | $27.66 | $27.97 | $27.29 | $27.57 | $27.57 | 295,212 |
2022-12-07 | $28.45 | $28.45 | $27.39 | $27.56 | $27.31 | 405,555 |
2022-12-06 | $29.18 | $29.41 | $28.28 | $28.42 | $28.16 | 306,692 |
2022-12-05 | $29.87 | $30.00 | $29.39 | $29.44 | $29.18 | 254,654 |
2022-12-02 | $28.87 | $29.91 | $28.80 | $29.83 | $29.56 | 202,604 |
2022-12-01 | $29.15 | $29.55 | $28.82 | $29.31 | $29.31 | 482,417 |
2022-11-30 | $28.49 | $29.04 | $28.18 | $29.00 | $29.00 | 401,095 |
2022-11-29 | $28.00 | $28.73 | $27.33 | $28.66 | $28.66 | 480,691 |
2022-11-28 | $28.67 | $28.98 | $27.86 | $28.00 | $28.00 | 495,787 |
2022-11-25 | $30.00 | $30.06 | $28.59 | $28.87 | $28.87 | 472,300 |
2022-11-23 | $30.74 | $31.44 | $28.80 | $30.63 | $30.63 | 189,077 |
2022-11-22 | $31.80 | $31.95 | $31.42 | $31.82 | $31.82 | 185,430 |
2022-11-21 | $31.42 | $31.61 | $31.29 | $31.56 | $31.56 | 197,751 |
2022-11-18 | $32.03 | $32.15 | $31.32 | $31.45 | $31.45 | 244,485 |
2022-11-17 | $31.13 | $31.87 | $30.80 | $31.63 | $31.63 | 256,823 |
2022-11-16 | $31.54 | $32.30 | $31.40 | $31.69 | $31.69 | 188,127 |
2022-11-15 | $31.78 | $32.68 | $31.75 | $31.84 | $31.84 | 351,821 |
2022-11-14 | $32.02 | $32.64 | $31.68 | $31.68 | $31.68 | 258,932 |
2022-11-11 | $32.06 | $32.42 | $31.68 | $32.26 | $32.26 | 346,465 |
2022-11-10 | $29.95 | $31.91 | $29.88 | $31.84 | $31.84 | 354,698 |
2022-11-09 | $29.27 | $29.71 | $28.72 | $28.74 | $28.74 | 244,051 |
2022-11-08 | $29.45 | $29.90 | $28.77 | $29.30 | $29.30 | 285,573 |
2022-11-07 | $28.83 | $29.99 | $28.76 | $29.42 | $29.42 | 247,176 |
2022-11-04 | $28.76 | $29.49 | $28.13 | $28.65 | $28.65 | 295,941 |
2022-11-03 | $28.00 | $28.31 | $27.66 | $28.00 | $28.00 | 145,938 |
2022-11-02 | $29.20 | $29.26 | $28.30 | $28.44 | $28.44 | 122,167 |
2022-11-01 | $29.23 | $29.45 | $28.93 | $29.20 | $29.20 | 154,844 |
2022-10-31 | $28.95 | $29.26 | $28.79 | $28.92 | $28.92 | 155,304 |
2022-10-28 | $28.39 | $29.30 | $27.95 | $29.22 | $29.22 | 167,407 |
2022-10-27 | $28.81 | $28.92 | $28.07 | $28.33 | $28.33 | 312,054 |
2022-10-26 | $28.17 | $28.63 | $27.80 | $28.42 | $28.42 | 214,438 |
2022-10-25 | $27.61 | $28.13 | $27.55 | $28.10 | $28.10 | 216,160 |
2022-10-24 | $26.79 | $27.62 | $26.61 | $27.59 | $27.59 | 194,530 |
2022-10-21 | $25.60 | $26.74 | $25.34 | $26.67 | $26.67 | 161,640 |
2022-10-20 | $26.55 | $26.55 | $25.15 | $25.45 | $25.45 | 162,803 |
2022-10-19 | $26.43 | $26.95 | $26.17 | $26.55 | $26.55 | 253,920 |
2022-10-18 | $27.02 | $27.02 | $26.27 | $26.60 | $26.60 | 147,660 |
2022-10-17 | $26.75 | $27.01 | $26.18 | $26.38 | $26.38 | 162,607 |
2022-10-14 | $26.90 | $27.02 | $26.11 | $26.22 | $26.22 | 252,674 |
2022-10-13 | $25.24 | $26.75 | $24.78 | $26.57 | $26.57 | 230,571 |
2022-10-12 | $25.07 | $25.78 | $24.51 | $25.54 | $25.54 | 221,657 |
2022-10-11 | $25.57 | $25.63 | $24.74 | $24.99 | $24.99 | 200,319 |
2022-10-10 | $25.60 | $25.78 | $25.33 | $25.60 | $25.60 | 123,049 |
2022-10-07 | $25.63 | $25.70 | $25.21 | $25.49 | $25.49 | 287,382 |
2022-10-06 | $25.79 | $26.23 | $25.45 | $25.89 | $25.89 | 200,663 |
2022-10-05 | $25.25 | $26.75 | $24.80 | $26.05 | $26.05 | 616,911 |
2022-10-04 | $25.57 | $25.88 | $25.20 | $25.61 | $25.61 | 207,596 |
2022-10-03 | $23.75 | $25.03 | $23.33 | $24.73 | $24.73 | 374,022 |
2022-09-30 | $23.15 | $23.59 | $22.78 | $23.31 | $23.31 | 348,618 |
2022-09-29 | $23.70 | $23.70 | $22.97 | $23.15 | $23.15 | 171,252 |
2022-09-28 | $23.89 | $24.23 | $23.74 | $24.06 | $24.06 | 271,924 |
2022-09-27 | $24.62 | $24.97 | $23.55 | $23.64 | $23.64 | 134,511 |
2022-09-26 | $24.57 | $24.94 | $24.19 | $24.32 | $24.32 | 78,569 |
2022-09-23 | $24.94 | $25.07 | $24.14 | $24.57 | $24.57 | 92,751 |
2022-09-22 | $26.27 | $26.40 | $25.28 | $25.36 | $25.36 | 136,281 |
2022-09-21 | $26.69 | $26.88 | $26.29 | $26.32 | $26.32 | 151,044 |
2022-09-20 | $27.36 | $27.61 | $26.17 | $26.42 | $26.42 | 202,833 |
2022-09-19 | $26.76 | $27.79 | $26.24 | $27.72 | $27.72 | 273,920 |
2022-09-16 | $27.23 | $27.37 | $26.99 | $27.16 | $27.16 | 573,990 |
2022-09-15 | $27.36 | $27.95 | $27.32 | $27.43 | $27.43 | 221,976 |
2022-09-14 | $27.22 | $27.78 | $27.21 | $27.47 | $27.47 | 223,174 |
2022-09-13 | $28.11 | $28.24 | $27.02 | $27.14 | $27.14 | 215,804 |
2022-09-12 | $28.35 | $28.82 | $28.22 | $28.81 | $28.81 | 195,407 |
2022-09-09 | $27.59 | $28.25 | $27.55 | $28.17 | $28.17 | 180,977 |
2022-09-08 | $27.03 | $27.97 | $26.84 | $27.74 | $27.50 | 167,628 |
2022-09-07 | $26.59 | $27.52 | $26.59 | $27.31 | $27.31 | 171,574 |
2022-09-06 | $26.77 | $26.88 | $26.39 | $26.68 | $26.68 | 192,798 |
2022-09-02 | $26.94 | $27.13 | $26.48 | $26.66 | $26.66 | 124,415 |
2022-09-01 | $26.62 | $26.79 | $26.26 | $26.71 | $26.71 | 172,784 |
2022-08-31 | $27.42 | $27.52 | $26.78 | $26.78 | $26.78 | 128,654 |
2022-08-30 | $27.46 | $27.47 | $26.90 | $27.15 | $27.15 | 122,198 |
2022-08-29 | $27.06 | $27.62 | $26.77 | $27.21 | $27.21 | 105,791 |
2022-08-26 | $28.41 | $28.49 | $27.35 | $27.36 | $27.36 | 124,752 |
2022-08-25 | $28.50 | $28.84 | $28.22 | $28.51 | $28.51 | 98,776 |
2022-08-24 | $28.35 | $29.58 | $28.01 | $28.23 | $28.23 | 138,289 |
2022-08-23 | $28.08 | $28.67 | $27.97 | $28.17 | $28.17 | 170,522 |
2022-08-22 | $28.03 | $28.26 | $27.86 | $28.00 | $28.00 | 132,281 |
2022-08-19 | $29.03 | $29.18 | $28.22 | $28.39 | $28.39 | 188,231 |
2022-08-18 | $29.11 | $29.55 | $29.00 | $29.21 | $29.21 | 155,667 |
2022-08-17 | $29.52 | $29.52 | $29.09 | $29.25 | $29.25 | 190,345 |
2022-08-16 | $30.04 | $30.18 | $29.32 | $29.93 | $29.93 | 191,322 |
2022-08-15 | $29.98 | $30.55 | $29.89 | $30.25 | $30.25 | 212,126 |
2022-08-12 | $29.53 | $30.07 | $29.31 | $30.02 | $30.02 | 172,596 |
2022-08-11 | $28.76 | $29.55 | $28.69 | $29.53 | $29.53 | 229,687 |
2022-08-10 | $28.01 | $28.56 | $28.01 | $28.37 | $28.37 | 125,088 |
2022-08-09 | $27.70 | $27.76 | $27.11 | $27.56 | $27.56 | 132,887 |
2022-08-08 | $28.00 | $28.60 | $27.28 | $27.58 | $27.58 | 146,564 |
2022-08-05 | $27.67 | $28.30 | $26.92 | $27.82 | $27.82 | 280,242 |
2022-08-04 | $27.98 | $28.88 | $27.83 | $28.67 | $28.67 | 203,617 |
2022-08-03 | $27.87 | $28.11 | $27.46 | $27.88 | $27.88 | 145,549 |
2022-08-02 | $27.80 | $28.03 | $27.43 | $27.81 | $27.81 | 141,719 |
2022-08-01 | $27.60 | $28.29 | $27.16 | $28.02 | $28.02 | 151,636 |
2022-07-29 | $27.05 | $27.87 | $26.55 | $27.67 | $27.67 | 105,561 |
2022-07-28 | $26.46 | $27.01 | $25.29 | $26.90 | $26.90 | 118,229 |
2022-07-27 | $25.76 | $26.38 | $25.76 | $26.30 | $26.30 | 179,687 |
2022-07-26 | $25.29 | $25.83 | $25.27 | $25.78 | $25.78 | 146,381 |
2022-07-25 | $25.17 | $25.67 | $24.82 | $25.37 | $25.37 | 122,762 |
2022-07-22 | $25.35 | $25.48 | $24.20 | $25.09 | $25.09 | 107,955 |
2022-07-21 | $25.00 | $25.34 | $24.01 | $25.14 | $25.14 | 199,195 |
2022-07-20 | $24.75 | $25.12 | $24.30 | $25.00 | $25.00 | 155,920 |
2022-07-19 | $23.89 | $24.65 | $23.62 | $24.63 | $24.63 | 146,819 |
2022-07-18 | $23.85 | $24.28 | $23.37 | $23.72 | $23.72 | 170,155 |
2022-07-15 | $23.19 | $23.55 | $22.67 | $23.43 | $23.43 | 295,007 |
2022-07-14 | $22.62 | $22.75 | $22.22 | $22.69 | $22.69 | 432,308 |
2022-07-13 | $23.50 | $23.51 | $22.81 | $23.05 | $23.05 | 351,882 |
2022-07-12 | $23.67 | $24.24 | $23.43 | $23.74 | $23.74 | 297,200 |
2022-07-11 | $24.44 | $24.44 | $23.36 | $23.60 | $23.60 | 345,297 |
2022-07-08 | $25.36 | $25.37 | $24.46 | $24.71 | $24.71 | 361,897 |
2022-07-07 | $24.86 | $25.60 | $24.86 | $25.36 | $25.36 | 223,323 |
2022-07-06 | $25.03 | $25.26 | $24.45 | $24.70 | $24.70 | 160,885 |
2022-07-05 | $24.35 | $25.12 | $23.75 | $25.12 | $25.12 | 261,592 |
2022-07-01 | $23.88 | $24.83 | $23.72 | $24.79 | $24.79 | 197,974 |
2022-06-30 | $23.79 | $24.30 | $23.33 | $24.10 | $24.10 | 308,381 |
2022-06-29 | $25.98 | $26.90 | $24.17 | $24.29 | $24.29 | 401,256 |
2022-06-28 | $27.02 | $27.39 | $26.04 | $26.60 | $26.60 | 198,488 |
2022-06-27 | $26.51 | $26.80 | $26.42 | $26.69 | $26.69 | 286,358 |
2022-06-24 | $26.09 | $26.80 | $25.74 | $26.40 | $26.40 | 3,013,652 |
2022-06-23 | $25.87 | $26.50 | $25.64 | $25.85 | $25.85 | 233,425 |
2022-06-22 | $25.29 | $26.04 | $24.91 | $25.76 | $25.76 | 226,066 |
2022-06-21 | $25.90 | $26.09 | $25.56 | $25.77 | $25.77 | 257,261 |
2022-06-17 | $25.32 | $25.98 | $25.25 | $25.54 | $25.54 | 467,302 |
2022-06-16 | $24.93 | $25.37 | $24.72 | $24.97 | $24.97 | 357,462 |
2022-06-15 | $25.23 | $26.19 | $24.03 | $25.75 | $25.75 | 329,437 |
2022-06-14 | $24.20 | $25.33 | $23.89 | $24.96 | $24.96 | 289,641 |
2022-06-13 | $25.20 | $25.61 | $24.09 | $24.15 | $24.15 | 295,393 |
2022-06-10 | $25.81 | $26.53 | $25.75 | $25.80 | $25.80 | 309,146 |
2022-06-09 | $26.42 | $26.71 | $26.08 | $26.39 | $26.39 | 242,939 |
2022-06-08 | $27.20 | $27.30 | $26.63 | $26.86 | $26.61 | 311,840 |
2022-06-07 | $27.43 | $27.86 | $26.74 | $27.35 | $27.09 | 346,371 |
2022-06-06 | $29.01 | $29.01 | $27.55 | $27.59 | $27.33 | 293,222 |
2022-06-03 | $28.77 | $29.03 | $28.43 | $28.70 | $28.43 | 217,844 |
2022-06-02 | $28.07 | $28.99 | $27.97 | $28.98 | $28.71 | 164,390 |
2022-06-01 | $28.46 | $29.20 | $27.71 | $28.16 | $27.90 | 246,413 |
2022-05-31 | $28.20 | $28.54 | $27.60 | $28.28 | $28.01 | 236,555 |
2022-05-27 | $27.73 | $28.27 | $27.11 | $28.25 | $27.98 | 197,544 |
2022-05-26 | $26.93 | $27.90 | $26.93 | $27.60 | $27.34 | 173,453 |
2022-05-25 | $26.01 | $26.99 | $25.94 | $26.93 | $26.68 | 202,840 |
2022-05-24 | $26.48 | $26.48 | $25.31 | $26.03 | $25.79 | 203,293 |
2022-05-23 | $26.99 | $27.01 | $26.35 | $26.64 | $26.39 | 366,827 |
2022-05-20 | $26.54 | $26.67 | $25.73 | $26.35 | $26.10 | 164,322 |
2022-05-19 | $26.05 | $26.56 | $25.65 | $26.01 | $25.77 | 226,493 |
2022-05-18 | $27.03 | $27.23 | $26.12 | $26.29 | $26.04 | 321,056 |
2022-05-17 | $27.16 | $27.75 | $26.76 | $27.39 | $27.13 | 370,775 |
2022-05-16 | $25.73 | $26.90 | $25.50 | $26.41 | $26.16 | 375,745 |
2022-05-13 | $25.90 | $26.51 | $25.61 | $25.95 | $25.71 | 263,370 |
2022-05-12 | $24.76 | $25.74 | $23.36 | $25.69 | $25.45 | 291,938 |
2022-05-11 | $25.40 | $25.86 | $25.01 | $25.09 | $24.85 | 233,301 |
2022-05-10 | $26.12 | $26.32 | $25.06 | $25.50 | $25.26 | 355,629 |
2022-05-09 | $26.09 | $26.36 | $25.22 | $25.70 | $25.46 | 280,792 |
2022-05-06 | $27.09 | $28.00 | $25.49 | $26.56 | $26.31 | 524,366 |
2022-05-05 | $28.02 | $28.02 | $26.32 | $26.62 | $26.37 | 386,071 |
2022-05-04 | $27.96 | $28.38 | $27.01 | $28.37 | $28.10 | 243,633 |
2022-05-03 | $27.89 | $28.25 | $27.55 | $27.87 | $27.61 | 188,027 |
2022-05-02 | $27.22 | $28.24 | $26.81 | $27.82 | $27.56 | 222,163 |
2022-04-29 | $27.51 | $28.18 | $26.91 | $26.99 | $26.74 | 290,470 |
2022-04-28 | $27.62 | $27.98 | $26.84 | $27.79 | $27.53 | 188,768 |
2022-04-27 | $27.07 | $27.64 | $27.05 | $27.15 | $26.90 | 188,273 |
2022-04-26 | $27.94 | $28.07 | $27.00 | $27.07 | $26.82 | 284,121 |
2022-04-25 | $27.81 | $28.42 | $26.99 | $28.33 | $28.06 | 387,216 |
2022-04-22 | $28.53 | $28.64 | $27.51 | $27.55 | $27.29 | 225,884 |
2022-04-21 | $29.68 | $30.22 | $28.40 | $28.63 | $28.36 | 249,679 |
2022-04-20 | $29.06 | $29.62 | $28.94 | $29.42 | $29.14 | 327,683 |
2022-04-19 | $27.22 | $29.03 | $27.22 | $28.99 | $28.72 | 247,398 |
2022-04-18 | $27.17 | $27.43 | $27.01 | $27.24 | $26.98 | 159,961 |
2022-04-14 | $27.35 | $28.06 | $27.33 | $27.35 | $27.09 | 297,116 |
2022-04-13 | $26.43 | $27.35 | $26.18 | $27.34 | $27.08 | 358,139 |
2022-04-12 | $26.56 | $27.41 | $26.40 | $26.54 | $26.29 | 322,054 |
2022-04-11 | $27.07 | $27.47 | $26.74 | $26.79 | $26.54 | 270,226 |
2022-04-08 | $27.47 | $27.66 | $26.89 | $26.96 | $26.71 | 380,711 |
2022-04-07 | $27.75 | $28.51 | $26.90 | $27.60 | $27.34 | 388,137 |
2022-04-06 | $28.09 | $28.45 | $27.71 | $27.87 | $27.61 | 261,065 |
2022-04-05 | $28.64 | $28.96 | $28.21 | $28.60 | $28.33 | 250,200 |
2022-04-04 | $29.07 | $29.07 | $28.48 | $28.75 | $28.48 | 329,550 |
2022-04-01 | $29.19 | $29.34 | $28.84 | $29.15 | $28.88 | 324,597 |
2022-03-31 | $29.71 | $30.10 | $28.86 | $28.87 | $28.60 | 368,812 |
2022-03-30 | $29.90 | $30.20 | $29.32 | $29.69 | $29.41 | 362,399 |
2022-03-29 | $29.98 | $30.69 | $29.66 | $30.00 | $29.72 | 320,534 |
2022-03-28 | $30.15 | $30.27 | $29.07 | $29.51 | $29.23 | 332,094 |
2022-03-25 | $30.52 | $30.52 | $29.91 | $30.04 | $29.76 | 188,211 |
2022-03-24 | $30.40 | $30.60 | $29.67 | $30.40 | $30.11 | 391,528 |
2022-03-23 | $31.87 | $32.12 | $30.01 | $30.28 | $30.00 | 452,784 |
2022-03-22 | $31.40 | $32.44 | $31.40 | $32.16 | $31.86 | 512,327 |
2022-03-21 | $31.90 | $32.18 | $30.72 | $31.16 | $30.87 | 643,489 |
2022-03-18 | $33.58 | $33.99 | $32.11 | $32.23 | $31.93 | 1,063,207 |
2022-03-17 | $33.96 | $34.48 | $33.40 | $34.00 | $33.68 | 365,965 |
2022-03-16 | $32.42 | $34.07 | $32.42 | $34.07 | $33.75 | 479,504 |
2022-03-15 | $31.96 | $32.60 | $31.91 | $32.17 | $31.87 | 174,995 |
2022-03-14 | $31.56 | $32.29 | $31.37 | $31.75 | $31.45 | 182,287 |
2022-03-11 | $31.48 | $32.82 | $31.24 | $31.37 | $31.08 | 359,474 |
2022-03-10 | $30.32 | $31.48 | $29.95 | $31.25 | $30.96 | 246,015 |
2022-03-09 | $29.69 | $32.26 | $29.69 | $30.97 | $30.68 | 281,906 |
2022-03-08 | $29.39 | $30.53 | $28.67 | $29.27 | $28.76 | 385,125 |
2022-03-07 | $31.55 | $32.10 | $29.21 | $29.33 | $28.82 | 450,929 |
2022-03-04 | $32.74 | $32.74 | $31.13 | $31.38 | $30.84 | 254,263 |
2022-03-03 | $34.13 | $34.18 | $32.84 | $33.13 | $32.56 | 183,330 |
2022-03-02 | $32.50 | $34.05 | $32.50 | $33.94 | $33.35 | 115,661 |
2022-03-01 | $33.05 | $33.53 | $31.63 | $32.41 | $31.85 | 209,249 |
2022-02-28 | $32.87 | $33.55 | $31.41 | $33.17 | $32.60 | 160,095 |
2022-02-25 | $32.29 | $33.23 | $32.03 | $33.17 | $32.60 | 167,857 |
2022-02-24 | $31.07 | $32.03 | $30.61 | $31.96 | $31.41 | 276,268 |
2022-02-23 | $32.91 | $32.91 | $31.88 | $31.99 | $31.44 | 225,985 |
2022-02-22 | $33.18 | $33.61 | $32.37 | $32.53 | $31.97 | 271,206 |
2022-02-18 | $33.69 | $36.19 | $33.38 | $33.55 | $32.97 | 145,613 |
2022-02-17 | $34.62 | $34.63 | $33.63 | $33.74 | $33.16 | 167,816 |
2022-02-16 | $34.44 | $35.20 | $33.85 | $35.00 | $34.39 | 190,902 |
2022-02-15 | $33.76 | $34.61 | $33.72 | $34.30 | $33.71 | 276,146 |
2022-02-14 | $34.34 | $34.34 | $33.01 | $33.48 | $32.90 | 174,113 |
2022-02-11 | $36.68 | $36.90 | $34.33 | $34.47 | $33.87 | 210,652 |
2022-02-10 | $35.30 | $36.19 | $35.06 | $35.13 | $34.52 | 286,594 |
2022-02-09 | $35.00 | $35.79 | $35.00 | $35.55 | $34.93 | 138,517 |
2022-02-08 | $34.31 | $34.90 | $34.05 | $34.69 | $34.09 | 151,194 |
2022-02-07 | $33.92 | $34.49 | $33.59 | $34.36 | $33.76 | 139,898 |
2022-02-04 | $32.72 | $34.10 | $32.60 | $33.79 | $33.20 | 167,109 |
2022-02-03 | $33.08 | $33.77 | $32.78 | $32.83 | $32.26 | 92,001 |
2022-02-02 | $33.64 | $33.82 | $32.96 | $33.50 | $32.92 | 103,359 |
2022-02-01 | $32.85 | $33.50 | $32.59 | $33.39 | $32.81 | 114,918 |
2022-01-31 | $31.78 | $32.81 | $31.78 | $32.67 | $32.10 | 93,357 |
2022-01-28 | $31.24 | $31.83 | $30.92 | $31.83 | $31.28 | 160,492 |
2022-01-27 | $31.44 | $32.27 | $31.04 | $31.19 | $30.65 | 173,241 |
2022-01-26 | $30.94 | $31.91 | $30.91 | $31.11 | $30.57 | 247,314 |
2022-01-25 | $30.75 | $31.37 | $30.09 | $30.59 | $30.06 | 300,712 |
2022-01-24 | $31.00 | $31.05 | $29.36 | $31.01 | $30.47 | 241,033 |
2022-01-21 | $32.19 | $32.41 | $31.23 | $31.36 | $30.82 | 211,467 |
2022-01-20 | $32.59 | $33.22 | $32.40 | $32.45 | $31.89 | 142,983 |
2022-01-19 | $32.85 | $32.99 | $32.18 | $32.43 | $31.87 | 107,558 |
2022-01-18 | $33.50 | $34.01 | $32.48 | $32.74 | $32.17 | 274,479 |
2022-01-14 | $34.32 | $34.59 | $33.20 | $33.53 | $32.95 | 124,594 |
2022-01-13 | $35.40 | $35.66 | $34.40 | $34.59 | $33.99 | 240,975 |
2022-01-12 | $34.95 | $35.62 | $34.57 | $35.31 | $34.70 | 158,702 |
2022-01-11 | $33.80 | $35.07 | $33.47 | $34.68 | $34.08 | 267,173 |
2022-01-10 | $34.26 | $34.55 | $33.00 | $33.74 | $33.16 | 174,764 |
2022-01-07 | $34.11 | $34.35 | $33.47 | $34.23 | $33.64 | 215,570 |
2022-01-06 | $35.18 | $35.68 | $33.69 | $33.98 | $33.39 | 246,876 |
2022-01-05 | $36.71 | $37.27 | $35.08 | $35.17 | $34.56 | 173,031 |
2022-01-04 | $36.47 | $37.10 | $35.99 | $36.18 | $35.55 | 291,629 |
2022-01-03 | $36.78 | $37.35 | $36.00 | $36.24 | $35.61 | 111,025 |
2021-12-31 | $36.42 | $36.76 | $36.30 | $36.53 | $35.90 | 70,466 |
2021-12-30 | $36.57 | $36.89 | $36.40 | $36.42 | $35.79 | 75,915 |
2021-12-29 | $36.83 | $37.20 | $36.44 | $36.68 | $36.04 | 65,181 |
2021-12-28 | $36.86 | $37.31 | $36.70 | $36.96 | $36.32 | 122,251 |
2021-12-27 | $36.76 | $37.25 | $36.63 | $36.92 | $36.28 | 71,108 |
2021-12-23 | $35.91 | $36.94 | $35.91 | $36.71 | $36.07 | 139,332 |
2021-12-22 | $34.52 | $35.98 | $34.21 | $35.85 | $35.23 | 138,831 |
2021-12-21 | $34.68 | $35.10 | $34.25 | $34.34 | $33.75 | 172,748 |
2021-12-20 | $34.41 | $34.52 | $33.30 | $33.83 | $33.24 | 167,282 |
2021-12-17 | $33.95 | $35.14 | $33.46 | $34.71 | $34.11 | 185,259 |
2021-12-16 | $35.19 | $35.49 | $34.00 | $34.03 | $33.44 | 159,513 |
2021-12-15 | $34.26 | $34.97 | $33.81 | $34.82 | $34.22 | 200,397 |
2021-12-14 | $33.77 | $34.78 | $33.11 | $34.41 | $33.81 | 339,138 |
2021-12-13 | $34.44 | $34.77 | $33.86 | $33.89 | $33.30 | 91,036 |
2021-12-10 | $34.85 | $35.24 | $34.34 | $34.54 | $33.94 | 95,877 |
2021-12-09 | $35.64 | $35.89 | $34.51 | $34.63 | $34.03 | 124,203 |
2021-12-08 | $35.28 | $36.21 | $35.13 | $35.91 | $35.12 | 109,542 |
2021-12-07 | $34.80 | $35.91 | $34.40 | $35.19 | $34.41 | 170,730 |
2021-12-06 | $35.00 | $35.22 | $33.81 | $34.39 | $33.63 | 275,998 |
2021-12-03 | $36.41 | $36.41 | $34.80 | $34.91 | $34.14 | 197,119 |
2021-12-02 | $36.01 | $36.56 | $35.67 | $36.26 | $35.46 | 169,282 |
2021-12-01 | $35.28 | $36.50 | $35.22 | $35.75 | $34.96 | 531,401 |
2021-11-30 | $35.15 | $35.29 | $34.06 | $35.06 | $34.28 | 435,309 |
2021-11-29 | $34.21 | $35.15 | $34.15 | $35.15 | $34.37 | 228,907 |
2021-11-26 | $34.37 | $34.78 | $33.37 | $34.00 | $33.25 | 69,179 |
2021-11-24 | $35.40 | $35.64 | $34.96 | $35.13 | $34.35 | 96,023 |
2021-11-23 | $34.75 | $35.61 | $34.58 | $35.19 | $34.41 | 283,202 |
2021-11-22 | $34.21 | $35.52 | $33.91 | $34.24 | $33.48 | 283,489 |
2021-11-19 | $33.00 | $34.00 | $32.01 | $33.84 | $33.09 | 511,269 |
2021-11-18 | $33.21 | $34.05 | $32.93 | $33.00 | $32.27 | 1,549,461 |
2021-11-17 | $36.63 | $37.00 | $34.31 | $36.10 | $35.30 | 483,637 |
2021-11-16 | $39.19 | $39.97 | $39.11 | $39.50 | $38.63 | 25,366 |
2021-11-15 | $39.64 | $39.64 | $38.75 | $39.32 | $38.45 | 40,517 |
2021-11-12 | $40.17 | $40.17 | $39.13 | $39.26 | $38.39 | 63,405 |
2021-11-11 | $40.57 | $42.45 | $39.62 | $40.00 | $39.12 | 90,384 |
2021-11-10 | $42.10 | $42.20 | $40.17 | $40.18 | $39.29 | 80,327 |
2021-11-09 | $41.32 | $42.47 | $41.08 | $41.88 | $40.95 | 79,459 |
2021-11-08 | $42.50 | $42.60 | $41.60 | $41.84 | $40.91 | 77,046 |
2021-11-05 | $38.12 | $43.09 | $37.75 | $42.37 | $41.43 | 180,642 |
2021-11-04 | $38.05 | $38.66 | $37.45 | $37.95 | $37.11 | 68,861 |
2021-11-03 | $37.56 | $38.44 | $37.25 | $37.92 | $37.08 | 54,678 |
2021-11-02 | $38.10 | $38.25 | $36.55 | $37.50 | $36.67 | 96,415 |
2021-11-01 | $38.21 | $39.30 | $37.78 | $37.89 | $37.05 | 114,661 |
2021-10-29 | $37.41 | $38.23 | $37.02 | $37.90 | $37.06 | 93,563 |
2021-10-28 | $37.07 | $37.74 | $37.07 | $37.32 | $36.49 | 38,654 |
2021-10-27 | $37.28 | $37.84 | $36.73 | $37.02 | $36.20 | 58,741 |
2021-10-26 | $37.49 | $37.72 | $36.95 | $37.39 | $36.56 | 32,757 |
2021-10-25 | $37.10 | $37.85 | $36.97 | $37.30 | $36.48 | 53,276 |
2021-10-22 | $36.63 | $37.29 | $36.43 | $36.95 | $36.13 | 36,485 |
2021-10-21 | $36.80 | $37.36 | $36.45 | $36.61 | $35.80 | 62,976 |
2021-10-20 | $36.44 | $37.11 | $36.09 | $36.74 | $35.93 | 79,627 |
2021-10-19 | $36.38 | $36.47 | $35.67 | $36.16 | $35.36 | 35,530 |
2021-10-18 | $36.77 | $36.93 | $36.00 | $36.06 | $35.26 | 47,574 |
2021-10-15 | $37.00 | $37.28 | $36.52 | $36.87 | $36.05 | 70,447 |
2021-10-14 | $36.41 | $36.99 | $36.33 | $36.99 | $36.17 | 46,235 |
2021-10-13 | $36.06 | $36.41 | $35.92 | $36.19 | $35.39 | 36,680 |
2021-10-12 | $36.06 | $36.52 | $35.80 | $36.04 | $35.24 | 37,370 |
2021-10-11 | $36.70 | $37.07 | $35.81 | $36.03 | $35.23 | 43,928 |
2021-10-08 | $35.60 | $36.84 | $35.46 | $36.82 | $36.01 | 59,876 |
2021-10-07 | $34.88 | $35.86 | $34.88 | $35.43 | $34.65 | 40,972 |
2021-10-06 | $34.14 | $35.23 | $34.14 | $34.75 | $33.98 | 60,280 |
2021-10-05 | $34.55 | $34.98 | $34.25 | $34.37 | $33.61 | 141,879 |
2021-10-04 | $35.00 | $35.46 | $34.02 | $34.55 | $33.79 | 96,537 |
2021-10-01 | $35.11 | $35.35 | $34.65 | $35.00 | $34.23 | 78,920 |
2021-09-30 | $35.29 | $35.47 | $34.84 | $35.01 | $34.24 | 115,748 |
2021-09-29 | $34.66 | $35.31 | $34.11 | $35.12 | $34.34 | 57,246 |
2021-09-28 | $34.10 | $35.02 | $34.00 | $34.51 | $33.75 | 89,557 |
2021-09-27 | $33.15 | $34.29 | $33.15 | $34.11 | $33.36 | 70,398 |
2021-09-24 | $33.61 | $33.84 | $33.35 | $33.43 | $32.69 | 20,830 |
2021-09-23 | $33.35 | $34.67 | $33.33 | $33.78 | $33.03 | 50,535 |
2021-09-22 | $33.29 | $34.11 | $32.96 | $33.07 | $32.34 | 63,928 |
2021-09-21 | $33.69 | $34.42 | $33.24 | $33.29 | $32.55 | 27,237 |
2021-09-20 | $34.35 | $34.77 | $33.17 | $33.40 | $32.66 | 108,156 |
2021-09-17 | $34.60 | $35.09 | $34.09 | $35.09 | $34.31 | 171,390 |
2021-09-16 | $34.25 | $34.88 | $34.00 | $34.54 | $33.78 | 35,847 |
2021-09-15 | $34.02 | $34.83 | $33.93 | $34.40 | $33.64 | 67,739 |
2021-09-14 | $33.96 | $34.16 | $33.65 | $33.96 | $33.21 | 52,666 |
2021-09-13 | $33.50 | $34.20 | $33.30 | $33.85 | $33.10 | 84,396 |
2021-09-10 | $33.93 | $34.47 | $33.09 | $33.24 | $32.50 | 34,675 |
2021-09-09 | $33.70 | $34.20 | $33.42 | $33.74 | $32.99 | 66,296 |
2021-09-08 | $35.81 | $36.02 | $33.62 | $33.70 | $32.81 | 70,932 |
2021-09-07 | $34.05 | $36.11 | $33.85 | $36.03 | $35.08 | 168,902 |
2021-09-03 | $34.65 | $34.78 | $33.64 | $34.01 | $33.11 | 46,622 |
2021-09-02 | $34.75 | $35.03 | $34.35 | $34.58 | $33.67 | 66,676 |
2021-09-01 | $35.07 | $35.19 | $34.42 | $34.69 | $33.77 | 48,377 |
2021-08-31 | $34.63 | $35.08 | $34.57 | $35.03 | $34.10 | 38,193 |
2021-08-30 | $35.19 | $35.19 | $34.35 | $34.63 | $33.71 | 80,320 |
2021-08-27 | $33.91 | $35.04 | $33.91 | $35.04 | $34.11 | 56,173 |
2021-08-26 | $34.73 | $34.93 | $33.81 | $33.85 | $32.95 | 41,978 |
2021-08-25 | $34.90 | $35.13 | $34.64 | $34.75 | $33.83 | 69,552 |
2021-08-24 | $34.69 | $34.90 | $33.79 | $34.74 | $33.82 | 62,850 |
2021-08-23 | $34.89 | $34.91 | $34.44 | $34.67 | $33.75 | 78,779 |
2021-08-20 | $34.15 | $34.81 | $34.09 | $34.75 | $33.83 | 121,051 |
2021-08-19 | $34.65 | $34.77 | $33.80 | $34.13 | $33.23 | 92,153 |
2021-08-18 | $35.00 | $35.34 | $34.70 | $34.79 | $33.87 | 119,253 |
2021-08-17 | $35.11 | $35.27 | $34.70 | $34.98 | $34.05 | 105,087 |
2021-08-16 | $35.00 | $35.30 | $34.73 | $35.26 | $34.33 | 53,337 |
2021-08-13 | $34.30 | $35.18 | $33.96 | $35.02 | $34.09 | 122,691 |
2021-08-12 | $34.34 | $34.45 | $33.95 | $34.26 | $33.35 | 46,998 |
2021-08-11 | $34.29 | $34.49 | $34.06 | $34.28 | $33.37 | 29,906 |
2021-08-10 | $34.10 | $34.28 | $33.70 | $34.08 | $33.18 | 34,334 |
2021-08-09 | $34.05 | $34.64 | $33.54 | $33.93 | $33.03 | 86,979 |
2021-08-06 | $32.29 | $34.39 | $30.94 | $33.92 | $33.02 | 159,493 |
2021-08-05 | $32.00 | $32.77 | $32.00 | $32.20 | $31.35 | 66,241 |
2021-08-04 | $31.87 | $32.01 | $31.55 | $31.86 | $31.02 | 103,891 |
2021-08-03 | $31.53 | $32.13 | $30.93 | $31.97 | $31.12 | 58,117 |
2021-08-02 | $30.65 | $31.78 | $30.65 | $31.40 | $30.57 | 76,267 |
2021-07-30 | $29.65 | $30.49 | $29.63 | $30.49 | $29.68 | 50,551 |
2021-07-29 | $29.35 | $30.49 | $29.35 | $29.65 | $28.87 | 82,122 |
2021-07-28 | $29.88 | $30.14 | $29.07 | $29.24 | $28.47 | 75,792 |
2021-07-27 | $30.20 | $30.33 | $29.71 | $29.85 | $29.06 | 45,569 |
2021-07-26 | $30.17 | $30.88 | $30.11 | $30.43 | $29.63 | 24,779 |
2021-07-23 | $30.86 | $31.05 | $30.03 | $30.21 | $29.41 | 72,466 |
2021-07-22 | $31.51 | $31.74 | $30.27 | $30.75 | $29.94 | 57,596 |
2021-07-21 | $32.26 | $32.35 | $31.08 | $31.61 | $30.77 | 135,578 |
2021-07-20 | $30.96 | $32.59 | $30.96 | $32.22 | $31.37 | 92,960 |
2021-07-19 | $32.22 | $32.55 | $30.64 | $30.80 | $29.99 | 128,359 |
2021-07-16 | $33.20 | $33.32 | $32.21 | $32.58 | $31.72 | 64,963 |
2021-07-15 | $32.46 | $33.21 | $32.26 | $33.05 | $32.18 | 63,761 |
2021-07-14 | $32.60 | $32.93 | $32.22 | $32.71 | $31.84 | 40,247 |
2021-07-13 | $33.04 | $33.07 | $32.11 | $32.38 | $31.52 | 50,531 |
2021-07-12 | $32.63 | $33.36 | $32.60 | $33.00 | $32.13 | 60,890 |
2021-07-09 | $32.68 | $33.15 | $32.67 | $32.94 | $32.07 | 36,493 |
2021-07-08 | $33.51 | $33.51 | $32.03 | $32.50 | $31.64 | 80,870 |
2021-07-07 | $32.91 | $33.22 | $32.55 | $32.97 | $32.10 | 46,327 |
2021-07-06 | $33.44 | $33.44 | $32.65 | $33.00 | $32.13 | 185,735 |
2021-07-02 | $33.43 | $33.43 | $32.92 | $33.11 | $32.23 | 43,704 |
2021-07-01 | $32.45 | $33.20 | $32.15 | $33.13 | $32.25 | 65,180 |
2021-06-30 | $32.12 | $32.71 | $32.04 | $32.29 | $31.44 | 142,112 |
2021-06-29 | $31.84 | $32.34 | $31.74 | $32.12 | $31.27 | 56,362 |
2021-06-28 | $32.49 | $32.80 | $31.82 | $31.82 | $30.98 | 71,675 |
2021-06-25 | $31.38 | $32.75 | $31.38 | $32.39 | $31.53 | 73,248 |
2021-06-24 | $31.31 | $31.53 | $31.00 | $31.32 | $30.49 | 67,629 |
2021-06-23 | $31.43 | $32.10 | $31.01 | $31.04 | $30.22 | 99,282 |
2021-06-22 | $30.82 | $31.48 | $30.43 | $31.42 | $30.59 | 101,115 |
2021-06-21 | $30.15 | $30.86 | $30.15 | $30.79 | $29.98 | 96,537 |
2021-06-18 | $30.49 | $30.92 | $29.81 | $30.13 | $29.33 | 154,111 |
2021-06-17 | $30.48 | $30.99 | $30.19 | $30.71 | $29.90 | 67,400 |
2021-06-16 | $30.35 | $30.47 | $29.90 | $30.33 | $29.53 | 89,548 |
2021-06-15 | $29.95 | $30.48 | $29.85 | $30.32 | $29.52 | 75,784 |
2021-06-14 | $30.26 | $30.30 | $29.67 | $30.03 | $29.24 | 176,090 |
2021-06-11 | $30.48 | $30.57 | $29.96 | $30.20 | $29.40 | 71,341 |
2021-06-10 | $30.70 | $30.83 | $30.06 | $30.24 | $29.44 | 46,729 |
2021-06-09 | $30.61 | $30.99 | $30.04 | $30.69 | $29.88 | 64,104 |
2021-06-08 | $30.05 | $30.89 | $29.77 | $30.56 | $29.64 | 74,582 |
2021-06-07 | $30.12 | $30.35 | $29.88 | $30.05 | $29.14 | 55,773 |
2021-06-04 | $30.42 | $30.66 | $29.88 | $30.00 | $29.09 | 72,217 |
2021-06-03 | $29.80 | $30.47 | $29.49 | $30.26 | $29.35 | 276,112 |
2021-06-02 | $30.08 | $30.28 | $29.59 | $29.96 | $29.05 | 58,994 |
2021-06-01 | $30.40 | $30.50 | $29.76 | $30.14 | $29.23 | 54,472 |
2021-05-28 | $30.00 | $30.34 | $29.57 | $30.02 | $29.11 | 67,589 |
2021-05-27 | $29.68 | $30.11 | $29.60 | $29.77 | $28.87 | 70,650 |
2021-05-26 | $29.36 | $30.00 | $29.34 | $29.60 | $28.70 | 34,977 |
2021-05-25 | $30.02 | $30.20 | $29.19 | $29.30 | $28.41 | 43,629 |
2021-05-24 | $29.94 | $30.29 | $29.86 | $30.02 | $29.11 | 51,075 |
2021-05-21 | $29.57 | $30.19 | $29.51 | $29.76 | $28.86 | 58,529 |
2021-05-20 | $29.02 | $29.79 | $28.86 | $29.38 | $28.49 | 38,897 |
2021-05-19 | $29.32 | $29.54 | $28.74 | $29.11 | $28.23 | 91,903 |
2021-05-18 | $29.32 | $30.04 | $29.17 | $29.69 | $28.79 | 96,683 |
2021-05-17 | $29.61 | $30.16 | $29.29 | $29.43 | $28.54 | 46,557 |
2021-05-14 | $28.41 | $29.71 | $28.40 | $29.54 | $28.65 | 81,125 |
2021-05-13 | $27.42 | $28.35 | $27.42 | $28.10 | $27.25 | 58,495 |
2021-05-12 | $29.01 | $29.01 | $27.06 | $27.34 | $26.51 | 138,831 |
2021-05-11 | $29.24 | $29.78 | $28.83 | $29.00 | $28.12 | 102,872 |
2021-05-10 | $30.30 | $30.75 | $29.59 | $29.75 | $28.85 | 242,981 |
2021-05-07 | $28.04 | $30.00 | $28.04 | $29.75 | $28.85 | 263,005 |
2021-05-06 | $28.04 | $28.35 | $27.25 | $28.25 | $27.40 | 225,803 |
2021-05-05 | $28.05 | $28.33 | $27.74 | $28.00 | $27.15 | 65,431 |
2021-05-04 | $28.15 | $28.27 | $27.82 | $28.02 | $27.17 | 111,843 |
2021-05-03 | $27.93 | $28.51 | $27.93 | $28.17 | $27.32 | 52,522 |
2021-04-30 | $27.89 | $27.91 | $27.65 | $27.75 | $26.91 | 105,347 |
2021-04-29 | $28.35 | $28.43 | $27.90 | $28.14 | $27.29 | 122,642 |
2021-04-28 | $28.32 | $28.39 | $27.85 | $28.16 | $27.31 | 98,309 |
2021-04-27 | $28.73 | $28.86 | $27.88 | $28.29 | $27.43 | 64,220 |
2021-04-26 | $29.00 | $29.07 | $28.50 | $28.64 | $27.77 | 69,291 |
2021-04-23 | $28.57 | $29.07 | $28.02 | $28.75 | $27.88 | 153,451 |
2021-04-22 | $28.27 | $29.65 | $27.70 | $28.37 | $27.51 | 62,722 |
2021-04-21 | $28.16 | $28.77 | $26.65 | $28.18 | $27.33 | 138,160 |
2021-04-20 | $28.25 | $28.62 | $27.55 | $27.92 | $27.08 | 63,399 |
2021-04-19 | $27.48 | $28.71 | $27.48 | $28.54 | $27.68 | 157,654 |
2021-04-16 | $27.67 | $27.69 | $27.10 | $27.60 | $26.77 | 107,757 |
2021-04-15 | $27.49 | $27.81 | $27.25 | $27.58 | $26.75 | 95,179 |
2021-04-14 | $27.57 | $27.86 | $27.02 | $27.40 | $26.57 | 96,604 |
2021-04-13 | $28.25 | $28.75 | $27.34 | $27.34 | $26.51 | 108,880 |
2021-04-12 | $29.00 | $29.29 | $28.09 | $28.31 | $27.45 | 152,488 |
2021-04-09 | $27.50 | $29.14 | $27.50 | $29.04 | $28.16 | 287,740 |
2021-04-08 | $27.08 | $27.16 | $26.62 | $27.00 | $26.18 | 50,591 |
2021-04-07 | $26.44 | $27.35 | $26.44 | $26.92 | $26.11 | 108,109 |
2021-04-06 | $26.69 | $26.88 | $26.32 | $26.39 | $25.59 | 58,495 |
2021-04-05 | $26.29 | $26.91 | $26.19 | $26.62 | $25.82 | 53,810 |
2021-04-01 | $25.82 | $26.30 | $25.53 | $25.89 | $25.11 | 101,103 |
2021-03-31 | $25.70 | $26.12 | $25.41 | $25.56 | $24.79 | 122,926 |
2021-03-30 | $26.11 | $26.13 | $25.38 | $25.72 | $24.94 | 160,588 |
2021-03-29 | $25.96 | $26.25 | $25.47 | $25.91 | $25.13 | 87,501 |
2021-03-26 | $25.96 | $26.34 | $25.75 | $26.05 | $25.26 | 63,495 |
2021-03-25 | $24.92 | $26.04 | $24.72 | $25.66 | $24.88 | 139,525 |
2021-03-24 | $25.21 | $25.55 | $24.84 | $25.07 | $24.31 | 40,093 |
2021-03-23 | $25.69 | $25.71 | $24.94 | $24.95 | $24.20 | 92,392 |
2021-03-22 | $26.51 | $26.62 | $25.61 | $25.90 | $25.12 | 60,806 |
2021-03-19 | $26.13 | $27.00 | $25.78 | $26.50 | $25.70 | 163,879 |
2021-03-18 | $27.14 | $27.22 | $26.06 | $26.17 | $25.38 | 92,405 |
2021-03-17 | $26.70 | $27.03 | $26.48 | $26.91 | $26.10 | 51,534 |
2021-03-16 | $26.67 | $27.10 | $26.43 | $26.64 | $25.83 | 72,428 |
2021-03-15 | $26.20 | $26.94 | $25.75 | $26.78 | $25.97 | 211,851 |
2021-03-12 | $25.45 | $26.19 | $25.45 | $26.10 | $25.31 | 118,382 |
2021-03-11 | $25.40 | $25.78 | $25.05 | $25.42 | $24.65 | 49,651 |
2021-03-10 | $25.04 | $25.53 | $25.01 | $25.35 | $24.58 | 116,054 |
2021-03-09 | $25.21 | $25.49 | $24.88 | $25.01 | $24.25 | 75,911 |
2021-03-08 | $24.77 | $25.42 | $24.76 | $25.00 | $24.16 | 84,176 |
2021-03-05 | $23.60 | $24.65 | $23.50 | $24.54 | $23.71 | 106,494 |
2021-03-04 | $24.60 | $24.69 | $23.01 | $23.64 | $22.84 | 85,036 |
2021-03-03 | $24.72 | $25.15 | $24.25 | $24.51 | $23.68 | 157,455 |
2021-03-02 | $25.00 | $25.02 | $24.41 | $24.65 | $23.82 | 46,339 |
2021-03-01 | $24.09 | $25.28 | $24.09 | $25.03 | $24.19 | 96,410 |
2021-02-26 | $24.15 | $24.15 | $23.34 | $23.75 | $22.95 | 60,465 |
2021-02-25 | $24.47 | $24.87 | $23.88 | $23.98 | $23.17 | 29,475 |
2021-02-24 | $24.11 | $25.00 | $24.02 | $24.56 | $23.73 | 37,309 |
2021-02-23 | $24.79 | $24.79 | $23.75 | $24.28 | $23.46 | 74,502 |
2021-02-22 | $24.02 | $24.91 | $24.02 | $24.79 | $23.95 | 69,367 |
2021-02-19 | $24.12 | $24.42 | $23.91 | $24.01 | $23.20 | 62,464 |
2021-02-18 | $24.64 | $24.64 | $24.01 | $24.05 | $23.24 | 38,381 |
2021-02-17 | $25.06 | $25.44 | $24.25 | $24.67 | $23.84 | 68,482 |
2021-02-16 | $25.18 | $25.27 | $24.52 | $24.95 | $24.11 | 80,045 |
2021-02-12 | $25.56 | $25.73 | $24.81 | $25.12 | $24.27 | 42,180 |
2021-02-11 | $24.67 | $25.83 | $24.45 | $25.54 | $24.68 | 108,329 |
2021-02-10 | $24.78 | $24.90 | $24.26 | $24.77 | $23.93 | 43,316 |
2021-02-09 | $24.76 | $25.22 | $24.48 | $24.93 | $24.09 | 46,442 |
2021-02-08 | $24.57 | $25.19 | $24.39 | $24.85 | $24.01 | 55,195 |
2021-02-05 | $24.49 | $24.83 | $24.04 | $24.73 | $23.90 | 70,496 |
2021-02-04 | $23.18 | $24.66 | $22.73 | $24.23 | $23.41 | 71,944 |
2021-02-03 | $22.87 | $23.85 | $22.81 | $23.20 | $22.42 | 59,930 |
2021-02-02 | $22.21 | $23.45 | $21.62 | $23.15 | $22.37 | 44,350 |
2021-02-01 | $20.78 | $22.48 | $15.69 | $21.99 | $21.25 | 49,881 |
2021-01-29 | $21.67 | $21.99 | $21.11 | $21.22 | $20.50 | 65,265 |
2021-01-28 | $22.02 | $22.02 | $21.56 | $21.71 | $20.98 | 48,262 |
2021-01-27 | $22.63 | $22.71 | $21.72 | $21.72 | $20.99 | 49,170 |
2021-01-26 | $22.44 | $23.00 | $22.44 | $22.67 | $21.91 | 62,651 |
2021-01-25 | $23.44 | $23.76 | $22.21 | $22.41 | $21.65 | 58,141 |
2021-01-22 | $23.82 | $24.04 | $23.06 | $23.39 | $22.60 | 61,451 |
2021-01-21 | $24.23 | $24.74 | $23.89 | $23.94 | $23.13 | 35,392 |
2021-01-20 | $24.53 | $24.53 | $23.93 | $24.12 | $23.31 | 23,249 |
2021-01-19 | $24.54 | $24.64 | $24.34 | $24.38 | $23.56 | 27,922 |
2021-01-15 | $24.36 | $24.97 | $24.00 | $24.43 | $23.61 | 23,612 |
2021-01-14 | $24.82 | $24.88 | $24.38 | $24.44 | $23.62 | 24,649 |
2021-01-13 | $24.27 | $24.92 | $24.08 | $24.62 | $23.79 | 29,970 |
2021-01-12 | $23.59 | $24.29 | $23.38 | $24.14 | $23.33 | 35,541 |
2021-01-11 | $23.89 | $23.89 | $23.21 | $23.50 | $22.71 | 29,890 |
2021-01-08 | $23.27 | $23.98 | $23.07 | $23.77 | $22.97 | 46,571 |
2021-01-07 | $24.43 | $25.39 | $23.10 | $23.27 | $22.49 | 57,129 |
2021-01-06 | $23.84 | $24.63 | $23.73 | $24.02 | $23.21 | 87,278 |
2021-01-05 | $24.80 | $26.04 | $23.59 | $23.79 | $22.99 | 78,787 |
2021-01-04 | $24.81 | $25.33 | $24.64 | $24.91 | $24.07 | 73,181 |
2020-12-31 | $24.56 | $24.96 | $24.46 | $24.81 | $23.97 | 41,931 |
2020-12-30 | $23.94 | $24.84 | $23.81 | $24.43 | $23.61 | 41,604 |
2020-12-29 | $24.01 | $24.23 | $23.59 | $23.93 | $23.12 | 37,933 |
2020-12-28 | $23.89 | $24.42 | $23.71 | $24.00 | $23.19 | 22,348 |
2020-12-24 | $24.01 | $24.38 | $23.57 | $23.79 | $22.99 | 46,698 |
2020-12-23 | $23.21 | $24.36 | $23.05 | $23.98 | $23.17 | 58,042 |
2020-12-22 | $23.12 | $23.22 | $22.54 | $23.09 | $22.31 | 51,451 |
2020-12-21 | $22.91 | $23.19 | $22.25 | $23.11 | $22.33 | 63,254 |
2020-12-18 | $23.12 | $23.30 | $21.74 | $23.17 | $22.39 | 106,710 |
2020-12-17 | $22.47 | $23.32 | $22.23 | $23.12 | $22.34 | 60,163 |
2020-12-16 | $22.76 | $22.87 | $21.98 | $22.38 | $21.63 | 70,271 |
2020-12-15 | $22.38 | $22.80 | $21.73 | $22.54 | $21.78 | 105,957 |
2020-12-14 | $23.48 | $24.10 | $22.39 | $22.49 | $21.73 | 86,896 |
2020-12-11 | $22.92 | $23.47 | $22.92 | $23.41 | $22.62 | 64,658 |
2020-12-10 | $23.07 | $23.25 | $22.75 | $23.12 | $22.34 | 39,673 |
2020-12-09 | $22.54 | $23.26 | $22.54 | $23.00 | $22.22 | 110,529 |
2020-12-08 | $22.18 | $22.88 | $22.02 | $22.57 | $21.74 | 96,544 |
2020-12-07 | $22.24 | $22.34 | $21.76 | $22.12 | $21.31 | 128,657 |
2020-12-04 | $23.08 | $23.25 | $21.95 | $22.43 | $21.61 | 123,438 |
2020-12-03 | $21.90 | $23.54 | $21.90 | $23.02 | $22.18 | 213,789 |
2020-12-02 | $21.25 | $21.89 | $21.05 | $21.81 | $21.01 | 98,616 |
2020-12-01 | $20.77 | $21.68 | $20.77 | $21.48 | $20.69 | 103,498 |
2020-11-30 | $20.12 | $21.02 | $20.12 | $20.53 | $19.78 | 109,620 |
2020-11-27 | $20.45 | $21.00 | $20.31 | $20.41 | $19.66 | 41,640 |
2020-11-25 | $20.20 | $20.47 | $19.81 | $20.44 | $19.69 | 73,369 |
2020-11-24 | $19.10 | $20.55 | $19.09 | $20.23 | $19.49 | 82,359 |
2020-11-23 | $18.59 | $19.37 | $18.50 | $19.02 | $18.32 | 58,136 |
2020-11-20 | $18.89 | $18.90 | $18.39 | $18.39 | $17.72 | 109,635 |
2020-11-19 | $19.24 | $19.38 | $18.08 | $19.05 | $18.35 | 204,624 |
2020-11-18 | $20.12 | $20.20 | $20.04 | $20.18 | $19.44 | 46,988 |
2020-11-17 | $20.05 | $20.08 | $19.85 | $20.00 | $19.27 | 37,157 |
2020-11-16 | $20.00 | $20.20 | $19.95 | $20.15 | $19.41 | 34,152 |
2020-11-13 | $19.64 | $19.92 | $19.42 | $19.76 | $19.04 | 34,590 |
2020-11-12 | $19.39 | $19.72 | $19.34 | $19.60 | $18.88 | 40,863 |
2020-11-11 | $19.34 | $19.45 | $19.13 | $19.45 | $18.74 | 29,342 |
2020-11-10 | $19.61 | $19.64 | $19.28 | $19.35 | $18.64 | 52,014 |
2020-11-09 | $19.85 | $19.85 | $19.17 | $19.64 | $18.92 | 46,879 |
2020-11-06 | $19.77 | $19.78 | $18.67 | $19.16 | $18.46 | 50,029 |
2020-11-05 | $19.76 | $19.87 | $19.42 | $19.62 | $18.90 | 54,494 |
2020-11-04 | $18.50 | $18.93 | $18.50 | $18.88 | $18.19 | 36,614 |
2020-11-03 | $18.42 | $18.81 | $18.24 | $18.31 | $17.64 | 27,544 |
2020-11-02 | $18.38 | $18.38 | $18.03 | $18.24 | $17.57 | 35,855 |
2020-10-30 | $18.53 | $18.53 | $18.04 | $18.34 | $17.67 | 66,915 |
2020-10-29 | $18.82 | $19.22 | $18.53 | $18.65 | $17.97 | 31,482 |
2020-10-28 | $19.40 | $19.53 | $18.75 | $18.93 | $18.24 | 80,268 |
2020-10-27 | $19.58 | $19.87 | $19.18 | $19.72 | $19.00 | 211,798 |
2020-10-26 | $19.69 | $19.79 | $19.29 | $19.71 | $18.99 | 71,337 |
2020-10-23 | $19.76 | $19.90 | $19.45 | $19.90 | $19.17 | 43,114 |
2020-10-22 | $19.46 | $19.79 | $19.46 | $19.63 | $18.91 | 47,193 |
2020-10-21 | $19.36 | $19.80 | $19.13 | $19.47 | $18.76 | 90,346 |
2020-10-20 | $19.15 | $19.44 | $19.00 | $19.44 | $18.73 | 62,674 |
2020-10-19 | $19.43 | $19.58 | $19.08 | $19.13 | $18.43 | 41,911 |
2020-10-16 | $19.24 | $19.50 | $19.22 | $19.28 | $18.57 | 54,001 |
2020-10-15 | $18.68 | $19.16 | $18.52 | $19.06 | $18.36 | 34,705 |
2020-10-14 | $18.98 | $19.45 | $18.71 | $18.95 | $18.26 | 85,393 |
2020-10-13 | $18.94 | $19.06 | $18.54 | $19.00 | $18.30 | 77,446 |
2020-10-12 | $18.50 | $19.15 | $18.50 | $18.94 | $18.25 | 74,838 |
2020-10-09 | $18.32 | $18.64 | $18.21 | $18.52 | $17.84 | 45,148 |
2020-10-08 | $17.61 | $18.49 | $17.61 | $18.48 | $17.80 | 125,737 |
2020-10-07 | $17.52 | $17.86 | $17.15 | $17.40 | $16.76 | 57,740 |
2020-10-06 | $17.55 | $17.86 | $17.28 | $17.30 | $16.67 | 62,919 |
2020-10-05 | $17.50 | $17.86 | $17.50 | $17.55 | $16.91 | 38,886 |
2020-10-02 | $16.52 | $17.43 | $16.52 | $17.30 | $16.67 | 104,316 |
2020-10-01 | $16.83 | $17.01 | $16.53 | $16.80 | $16.18 | 119,889 |
2020-09-30 | $16.89 | $17.00 | $16.60 | $16.89 | $16.27 | 82,042 |
2020-09-29 | $16.88 | $16.91 | $16.57 | $16.80 | $16.18 | 39,252 |
2020-09-28 | $16.57 | $17.21 | $16.57 | $16.81 | $16.19 | 62,012 |
2020-09-25 | $16.20 | $16.64 | $16.02 | $16.37 | $15.77 | 87,480 |
2020-09-24 | $16.09 | $16.60 | $16.00 | $16.30 | $15.70 | 49,546 |
2020-09-23 | $16.45 | $17.04 | $16.05 | $16.05 | $15.46 | 62,073 |
2020-09-22 | $16.40 | $16.56 | $16.15 | $16.38 | $15.78 | 66,711 |
2020-09-21 | $16.54 | $16.57 | $16.17 | $16.39 | $15.79 | 41,595 |
2020-09-18 | $16.69 | $16.98 | $16.60 | $16.66 | $16.05 | 95,494 |
2020-09-17 | $16.57 | $16.77 | $16.42 | $16.70 | $16.09 | 70,770 |
2020-09-16 | $16.74 | $17.10 | $16.65 | $16.72 | $16.11 | 48,028 |
2020-09-15 | $16.95 | $17.24 | $16.53 | $16.78 | $16.17 | 107,343 |
2020-09-14 | $16.74 | $17.31 | $16.74 | $16.95 | $16.33 | 60,945 |
2020-09-11 | $16.45 | $16.78 | $16.37 | $16.57 | $15.96 | 84,029 |
2020-09-10 | $17.35 | $17.43 | $16.38 | $16.44 | $15.84 | 51,295 |
2020-09-09 | $17.75 | $17.75 | $17.20 | $17.21 | $16.58 | 53,482 |
2020-09-08 | $17.71 | $17.76 | $17.21 | $17.56 | $16.86 | 51,397 |
2020-09-04 | $18.15 | $18.17 | $17.41 | $17.89 | $17.17 | 76,578 |
2020-09-03 | $18.06 | $18.28 | $17.71 | $18.03 | $17.31 | 112,571 |
2020-09-02 | $17.70 | $18.26 | $17.29 | $18.15 | $17.42 | 107,684 |
2020-09-01 | $17.36 | $17.70 | $17.22 | $17.61 | $16.91 | 95,930 |
2020-08-31 | $16.86 | $17.46 | $16.85 | $17.39 | $16.69 | 139,940 |
2020-08-28 | $16.99 | $17.01 | $16.77 | $16.99 | $16.31 | 49,595 |
2020-08-27 | $17.09 | $17.11 | $16.95 | $16.95 | $16.27 | 59,592 |
2020-08-26 | $17.20 | $17.33 | $17.03 | $17.08 | $16.40 | 72,465 |
2020-08-25 | $17.34 | $17.45 | $17.00 | $17.19 | $16.50 | 63,761 |
2020-08-24 | $17.49 | $17.56 | $17.17 | $17.29 | $16.60 | 73,518 |
2020-08-21 | $17.45 | $17.53 | $16.81 | $17.39 | $16.69 | 110,799 |
2020-08-20 | $17.31 | $17.60 | $16.94 | $17.49 | $16.79 | 73,989 |
2020-08-19 | $17.55 | $17.69 | $17.18 | $17.46 | $16.76 | 101,629 |
2020-08-18 | $17.83 | $17.86 | $17.50 | $17.59 | $16.89 | 91,615 |
2020-08-17 | $18.36 | $18.45 | $17.82 | $17.91 | $17.19 | 124,029 |
2020-08-14 | $18.29 | $18.71 | $18.14 | $18.39 | $17.65 | 632,865 |
2020-08-13 | $18.78 | $18.82 | $17.95 | $18.39 | $17.65 | 58,826 |
2020-08-12 | $19.04 | $19.05 | $18.34 | $18.59 | $17.85 | 53,856 |
2020-08-11 | $18.96 | $19.19 | $18.75 | $18.92 | $18.16 | 47,065 |
2020-08-10 | $18.75 | $18.98 | $18.53 | $18.85 | $18.10 | 52,508 |
2020-08-07 | $18.20 | $18.90 | $18.20 | $18.73 | $17.98 | 83,407 |
2020-08-06 | $18.40 | $18.91 | $18.13 | $18.23 | $17.50 | 100,669 |
2020-08-05 | $18.16 | $18.50 | $17.87 | $18.02 | $17.30 | 124,875 |
2020-08-04 | $18.19 | $18.24 | $17.70 | $18.17 | $17.44 | 81,223 |
2020-08-03 | $17.72 | $18.29 | $17.64 | $18.24 | $17.51 | 101,591 |
2020-07-31 | $18.32 | $18.32 | $17.52 | $17.75 | $17.04 | 45,967 |
2020-07-30 | $18.38 | $18.53 | $18.03 | $18.23 | $17.50 | 43,468 |
2020-07-29 | $18.88 | $18.96 | $18.27 | $18.61 | $17.87 | 111,383 |
2020-07-28 | $18.85 | $19.15 | $18.44 | $18.87 | $18.12 | 69,983 |
2020-07-27 | $18.97 | $18.98 | $18.52 | $18.95 | $18.19 | 59,691 |
2020-07-24 | $18.95 | $19.19 | $18.65 | $18.84 | $18.09 | 108,617 |
2020-07-23 | $19.35 | $19.35 | $18.83 | $19.07 | $18.31 | 82,512 |
2020-07-22 | $19.16 | $19.44 | $18.91 | $19.38 | $18.60 | 80,348 |
2020-07-21 | $19.72 | $19.92 | $19.01 | $19.21 | $18.44 | 107,188 |
2020-07-20 | $19.00 | $19.48 | $18.77 | $19.48 | $18.70 | 88,917 |
2020-07-17 | $19.00 | $19.07 | $18.64 | $19.02 | $18.26 | 105,986 |
2020-07-16 | $18.80 | $19.17 | $18.04 | $19.07 | $18.31 | 82,989 |
2020-07-15 | $18.35 | $19.06 | $18.14 | $18.94 | $18.18 | 111,819 |
2020-07-14 | $17.72 | $18.66 | $17.66 | $18.26 | $17.53 | 189,083 |
2020-07-13 | $18.89 | $19.10 | $17.51 | $17.77 | $17.06 | 253,480 |
2020-07-10 | $17.86 | $18.75 | $17.61 | $18.75 | $18.00 | 120,761 |
2020-07-09 | $18.30 | $18.44 | $17.58 | $17.88 | $17.16 | 157,042 |
2020-07-08 | $17.76 | $18.16 | $17.73 | $18.04 | $17.32 | 74,764 |
2020-07-07 | $17.86 | $17.96 | $17.61 | $17.77 | $17.06 | 207,559 |
2020-07-06 | $18.35 | $18.35 | $17.67 | $18.01 | $17.29 | 264,505 |
2020-07-02 | $17.52 | $17.86 | $17.32 | $17.60 | $16.90 | 153,520 |
2020-07-01 | $17.25 | $17.60 | $17.17 | $17.32 | $16.63 | 200,682 |
2020-06-30 | $16.40 | $17.41 | $16.38 | $17.19 | $16.50 | 194,112 |
2020-06-29 | $16.28 | $16.54 | $16.00 | $16.46 | $15.80 | 222,978 |
2020-06-26 | $16.20 | $16.28 | $15.86 | $16.20 | $15.55 | 317,790 |
2020-06-25 | $16.24 | $16.50 | $15.95 | $16.27 | $15.62 | 147,009 |
2020-06-24 | $16.22 | $16.48 | $15.71 | $16.31 | $15.66 | 123,810 |
2020-06-23 | $16.81 | $16.99 | $16.16 | $16.40 | $15.74 | 73,542 |
2020-06-22 | $16.43 | $17.02 | $16.31 | $16.79 | $16.12 | 99,681 |
2020-06-19 | $16.63 | $16.63 | $15.70 | $16.50 | $15.84 | 137,867 |
2020-06-18 | $16.99 | $17.04 | $16.19 | $16.46 | $15.80 | 83,924 |
2020-06-17 | $16.27 | $16.94 | $16.08 | $16.83 | $16.16 | 124,719 |
2020-06-16 | $16.54 | $16.82 | $15.67 | $16.12 | $15.48 | 275,536 |
2020-06-15 | $15.67 | $16.20 | $15.06 | $15.91 | $15.27 | 135,391 |
2020-06-12 | $15.74 | $16.43 | $15.64 | $15.81 | $15.18 | 76,358 |
2020-06-11 | $17.70 | $17.70 | $15.18 | $15.33 | $14.72 | 172,957 |
2020-06-10 | $19.03 | $19.44 | $17.67 | $18.08 | $17.36 | 140,139 |
2020-06-09 | $19.05 | $19.08 | $18.21 | $18.93 | $18.17 | 172,665 |
2020-06-08 | $18.17 | $19.19 | $18.12 | $19.05 | $18.24 | 576,052 |
2020-06-05 | $17.75 | $18.17 | $17.60 | $17.91 | $17.15 | 206,549 |
2020-06-04 | $17.75 | $17.95 | $16.81 | $17.47 | $16.73 | 163,830 |
2020-06-03 | $17.33 | $18.05 | $17.03 | $17.73 | $16.98 | 172,367 |
2020-06-02 | $17.06 | $17.33 | $16.84 | $17.18 | $16.45 | 98,087 |
2020-06-01 | $16.68 | $17.48 | $16.48 | $16.91 | $16.19 | 78,627 |
2020-05-29 | $16.66 | $16.75 | $15.03 | $16.71 | $16.00 | 192,415 |
2020-05-28 | $16.95 | $17.37 | $16.59 | $16.59 | $15.88 | 99,363 |
2020-05-27 | $16.78 | $16.95 | $16.29 | $16.78 | $16.07 | 92,910 |
2020-05-26 | $16.32 | $16.74 | $15.82 | $16.42 | $15.72 | 124,181 |
2020-05-22 | $15.56 | $15.68 | $15.40 | $15.59 | $14.93 | 41,905 |
2020-05-21 | $15.25 | $15.70 | $15.25 | $15.62 | $14.96 | 59,207 |
2020-05-20 | $15.71 | $15.76 | $14.96 | $15.28 | $14.63 | 170,565 |
2020-05-19 | $15.63 | $15.70 | $14.79 | $15.46 | $14.80 | 99,793 |
2020-05-18 | $14.35 | $15.50 | $14.35 | $15.46 | $14.80 | 210,506 |
2020-05-15 | $13.56 | $14.82 | $13.29 | $13.97 | $13.38 | 304,826 |
2020-05-14 | $14.05 | $14.05 | $12.97 | $13.67 | $13.09 | 369,751 |
2020-05-13 | $14.94 | $15.02 | $13.75 | $14.14 | $13.54 | 188,427 |
2020-05-12 | $15.25 | $15.73 | $14.75 | $14.98 | $14.34 | 177,528 |
2020-05-11 | $15.42 | $16.25 | $14.89 | $15.21 | $14.56 | 220,019 |
2020-05-08 | $14.97 | $15.22 | $14.61 | $14.88 | $14.25 | 197,968 |
2020-05-07 | $14.99 | $15.22 | $14.64 | $14.73 | $14.10 | 143,271 |
2020-05-06 | $14.57 | $14.92 | $14.30 | $14.76 | $14.13 | 136,943 |
2020-05-05 | $14.61 | $14.84 | $14.31 | $14.37 | $13.76 | 241,607 |
2020-05-04 | $14.75 | $14.79 | $14.39 | $14.62 | $14.00 | 167,543 |
2020-05-01 | $14.94 | $14.94 | $14.47 | $14.91 | $14.28 | 142,227 |
2020-04-30 | $15.19 | $15.25 | $14.78 | $15.09 | $14.45 | 138,556 |
2020-04-29 | $14.97 | $15.39 | $14.65 | $15.33 | $14.68 | 151,280 |
2020-04-28 | $14.69 | $14.86 | $14.20 | $14.63 | $14.01 | 114,008 |
2020-04-27 | $14.68 | $14.78 | $14.11 | $14.63 | $14.01 | 131,746 |
2020-04-24 | $15.05 | $15.05 | $14.21 | $14.63 | $14.01 | 191,268 |
2020-04-23 | $14.68 | $15.13 | $14.55 | $15.01 | $14.37 | 156,335 |
2020-04-22 | $14.27 | $14.62 | $13.74 | $14.60 | $13.98 | 115,239 |
2020-04-21 | $13.71 | $14.32 | $13.50 | $13.95 | $13.36 | 68,200 |
2020-04-20 | $14.22 | $14.22 | $13.59 | $13.97 | $13.38 | 138,013 |
2020-04-17 | $14.75 | $14.75 | $14.07 | $14.41 | $13.80 | 133,019 |
2020-04-16 | $14.03 | $14.03 | $13.55 | $14.03 | $13.43 | 104,500 |
2020-04-15 | $14.11 | $14.32 | $13.27 | $14.06 | $13.46 | 133,014 |
2020-04-14 | $14.36 | $14.79 | $13.75 | $14.62 | $14.00 | 130,785 |
2020-04-13 | $15.03 | $15.12 | $14.01 | $14.29 | $13.68 | 116,154 |
2020-04-09 | $15.60 | $15.84 | $14.76 | $15.03 | $14.39 | 102,938 |
2020-04-08 | $15.36 | $15.83 | $14.44 | $15.32 | $14.67 | 240,654 |
2020-04-07 | $16.00 | $17.16 | $15.49 | $16.30 | $15.61 | 339,430 |
2020-04-06 | $14.57 | $16.00 | $14.32 | $16.00 | $15.32 | 202,050 |
2020-04-03 | $15.46 | $15.48 | $14.83 | $15.01 | $14.37 | 91,599 |
2020-04-02 | $15.75 | $16.00 | $15.36 | $15.51 | $14.85 | 166,253 |
2020-04-01 | $15.66 | $16.15 | $15.31 | $15.77 | $15.10 | 128,404 |
2020-03-31 | $16.19 | $16.69 | $15.76 | $16.36 | $15.66 | 87,425 |
2020-03-30 | $16.18 | $16.61 | $14.78 | $16.37 | $15.67 | 114,970 |
2020-03-27 | $16.09 | $16.40 | $15.28 | $16.18 | $15.49 | 101,938 |
2020-03-26 | $15.73 | $16.80 | $15.26 | $16.50 | $15.80 | 131,853 |
2020-03-25 | $14.99 | $15.98 | $14.50 | $15.65 | $14.98 | 155,351 |
2020-03-24 | $14.52 | $14.99 | $13.83 | $14.70 | $14.07 | 95,539 |
2020-03-23 | $14.25 | $15.07 | $12.94 | $13.94 | $13.35 | 326,926 |
2020-03-20 | $14.07 | $14.62 | $13.09 | $14.43 | $13.82 | 310,644 |
2020-03-19 | $13.53 | $14.70 | $12.48 | $13.95 | $13.36 | 370,078 |
2020-03-18 | $12.47 | $15.39 | $12.43 | $13.63 | $13.05 | 432,889 |
2020-03-17 | $14.42 | $14.42 | $13.50 | $13.66 | $13.08 | 357,425 |
2020-03-16 | $11.04 | $14.35 | $10.18 | $13.46 | $12.89 | 457,664 |
2020-03-13 | $13.55 | $14.79 | $12.77 | $14.79 | $14.16 | 179,918 |
2020-03-12 | $14.03 | $14.16 | $11.67 | $12.93 | $12.38 | 505,821 |
2020-03-11 | $16.57 | $17.10 | $14.52 | $15.20 | $14.55 | 134,977 |
2020-03-10 | $16.08 | $17.54 | $15.55 | $17.28 | $16.55 | 120,728 |
2020-03-09 | $16.62 | $16.89 | $15.30 | $15.50 | $14.84 | 124,289 |
2020-03-06 | $18.57 | $18.77 | $17.21 | $17.98 | $17.16 | 173,927 |
2020-03-05 | $19.69 | $20.00 | $18.97 | $19.08 | $18.21 | 102,487 |
2020-03-04 | $20.55 | $21.04 | $19.80 | $20.24 | $19.32 | 74,941 |
2020-03-03 | $20.19 | $20.77 | $19.60 | $20.37 | $19.44 | 170,446 |
2020-03-02 | $19.69 | $20.21 | $19.31 | $20.07 | $19.15 | 106,552 |
2020-02-28 | $19.43 | $19.94 | $19.20 | $19.77 | $18.87 | 161,823 |
2020-02-27 | $20.78 | $21.00 | $19.56 | $20.37 | $19.44 | 161,502 |
2020-02-26 | $21.18 | $21.54 | $20.59 | $21.37 | $20.40 | 167,698 |
2020-02-25 | $22.25 | $22.25 | $21.06 | $21.20 | $20.23 | 152,950 |
2020-02-24 | $22.20 | $22.24 | $21.38 | $22.07 | $21.06 | 139,257 |
2020-02-21 | $23.00 | $23.15 | $22.80 | $22.96 | $21.91 | 162,497 |
2020-02-20 | $23.01 | $23.34 | $22.62 | $23.07 | $22.02 | 102,756 |
2020-02-19 | $24.12 | $24.49 | $22.59 | $23.05 | $21.99 | 393,920 |
2020-02-18 | $22.57 | $24.39 | $22.16 | $23.54 | $22.47 | 494,583 |
2020-02-14 | $22.51 | $22.51 | $21.61 | $22.15 | $21.14 | 398,334 |
2020-02-13 | $24.09 | $24.83 | $21.20 | $22.30 | $21.28 | 530,650 |
2020-02-12 | $23.10 | $23.81 | $23.08 | $23.16 | $22.10 | 243,858 |
2020-02-11 | $21.75 | $23.09 | $21.52 | $22.70 | $21.66 | 208,592 |
2020-02-10 | $21.97 | $22.16 | $21.48 | $21.65 | $20.66 | 70,155 |
2020-02-07 | $21.64 | $22.11 | $21.38 | $22.01 | $21.01 | 82,119 |
2020-02-06 | $21.33 | $21.91 | $21.24 | $21.71 | $20.72 | 85,333 |
2020-02-05 | $20.90 | $21.14 | $20.83 | $21.09 | $20.13 | 53,196 |
2020-02-04 | $21.14 | $21.14 | $20.75 | $20.79 | $19.84 | 59,175 |
2020-02-03 | $21.04 | $21.38 | $20.50 | $20.74 | $19.79 | 57,058 |
2020-01-31 | $21.15 | $21.23 | $20.57 | $20.86 | $19.91 | 133,256 |
2020-01-30 | $21.22 | $21.40 | $21.01 | $21.22 | $20.25 | 105,981 |
2020-01-29 | $21.59 | $21.85 | $21.06 | $21.33 | $20.36 | 94,571 |
2020-01-28 | $21.39 | $21.57 | $20.87 | $21.48 | $20.50 | 109,401 |
2020-01-27 | $20.96 | $21.58 | $20.94 | $21.27 | $20.30 | 61,430 |
2020-01-24 | $21.84 | $21.84 | $21.36 | $21.65 | $20.66 | 47,671 |
2020-01-23 | $21.92 | $22.40 | $21.77 | $21.84 | $20.84 | 57,559 |
2020-01-22 | $21.40 | $22.11 | $21.40 | $21.99 | $20.99 | 219,681 |
2020-01-21 | $21.27 | $21.54 | $20.65 | $21.40 | $20.42 | 78,916 |
2020-01-17 | $21.82 | $22.25 | $21.24 | $21.35 | $20.38 | 76,168 |
2020-01-16 | $22.07 | $22.17 | $21.41 | $21.82 | $20.82 | 63,649 |
2020-01-15 | $21.96 | $22.50 | $21.19 | $21.77 | $20.78 | 136,686 |
2020-01-14 | $21.63 | $22.10 | $21.63 | $21.96 | $20.96 | 100,035 |
2020-01-13 | $21.29 | $21.91 | $21.20 | $21.61 | $20.62 | 106,513 |
2020-01-10 | $21.29 | $21.40 | $20.03 | $21.22 | $20.25 | 109,223 |
2020-01-09 | $20.27 | $21.39 | $20.06 | $21.28 | $20.31 | 181,041 |
2020-01-08 | $20.65 | $20.65 | $19.98 | $20.37 | $19.44 | 93,429 |
2020-01-07 | $20.80 | $20.80 | $19.92 | $20.60 | $19.66 | 130,462 |
2020-01-06 | $20.83 | $20.91 | $20.21 | $20.65 | $19.71 | 73,707 |
2020-01-03 | $21.06 | $21.26 | $20.65 | $21.13 | $20.17 | 71,750 |
2020-01-02 | $21.22 | $21.47 | $21.12 | $21.35 | $20.38 | 88,644 |
2019-12-31 | $20.93 | $21.25 | $20.80 | $20.97 | $20.01 | 91,255 |
2019-12-30 | $21.10 | $21.16 | $20.34 | $20.79 | $19.84 | 101,059 |
2019-12-27 | $21.32 | $21.32 | $20.68 | $20.91 | $19.96 | 71,334 |
2019-12-26 | $21.39 | $21.81 | $21.00 | $21.21 | $20.24 | 79,780 |
2019-12-24 | $21.82 | $21.99 | $21.26 | $21.31 | $20.34 | 68,680 |
2019-12-23 | $21.08 | $21.90 | $20.89 | $21.72 | $20.73 | 184,803 |
2019-12-20 | $20.82 | $21.08 | $20.56 | $20.96 | $20.00 | 175,659 |
2019-12-19 | $20.63 | $21.14 | $20.34 | $20.99 | $20.03 | 70,496 |
2019-12-18 | $20.33 | $20.59 | $20.23 | $20.55 | $19.61 | 118,439 |
2019-12-17 | $20.50 | $21.15 | $20.41 | $20.47 | $19.54 | 112,203 |
2019-12-16 | $20.65 | $20.93 | $20.26 | $20.61 | $19.67 | 252,158 |
2019-12-13 | $21.10 | $21.30 | $20.22 | $20.70 | $19.76 | 271,664 |
2019-12-12 | $21.58 | $22.25 | $21.26 | $21.78 | $20.79 | 129,111 |
2019-12-11 | $21.45 | $21.54 | $21.08 | $21.50 | $20.52 | 75,004 |
2019-12-10 | $21.09 | $21.60 | $21.01 | $21.33 | $20.36 | 177,394 |
2019-12-09 | $20.38 | $21.32 | $20.21 | $21.00 | $20.04 | 266,772 |
2019-12-06 | $20.29 | $20.52 | $20.06 | $20.28 | $19.31 | 98,706 |
2019-12-05 | $20.15 | $20.59 | $19.84 | $20.01 | $19.05 | 80,426 |
2019-12-04 | $20.56 | $20.56 | $20.06 | $20.13 | $19.17 | 60,404 |
2019-12-03 | $19.71 | $20.53 | $19.48 | $20.27 | $19.30 | 163,783 |
2019-12-02 | $20.79 | $20.92 | $19.43 | $20.15 | $19.19 | 127,269 |
2019-11-29 | $20.44 | $20.80 | $20.39 | $20.60 | $19.61 | 28,376 |
2019-11-27 | $20.42 | $20.60 | $20.12 | $20.51 | $19.53 | 77,035 |
2019-11-26 | $20.85 | $20.95 | $20.29 | $20.53 | $19.55 | 182,288 |
2019-11-25 | $19.91 | $20.95 | $19.91 | $20.77 | $19.78 | 513,707 |
2019-11-22 | $19.23 | $19.84 | $19.09 | $19.76 | $18.81 | 185,117 |
2019-11-21 | $19.07 | $19.15 | $18.99 | $19.10 | $18.19 | 50,938 |
2019-11-20 | $18.97 | $19.17 | $18.97 | $19.00 | $18.09 | 91,564 |
2019-11-19 | $19.03 | $19.08 | $18.69 | $19.03 | $18.12 | 84,669 |
2019-11-18 | $19.09 | $19.09 | $18.75 | $18.99 | $18.08 | 53,793 |
2019-11-15 | $18.73 | $19.08 | $18.73 | $19.02 | $18.11 | 172,526 |
2019-11-14 | $18.35 | $18.61 | $18.20 | $18.58 | $17.69 | 224,934 |
2019-11-13 | $17.91 | $18.54 | $17.76 | $18.19 | $17.32 | 146,217 |
2019-11-12 | $17.26 | $18.05 | $17.26 | $17.98 | $17.12 | 298,343 |
2019-11-11 | $17.73 | $17.75 | $17.20 | $17.34 | $16.51 | 109,583 |
2019-11-08 | $17.98 | $18.10 | $17.64 | $17.66 | $16.81 | 189,553 |
2019-11-07 | $17.76 | $18.16 | $17.76 | $17.96 | $17.10 | 598,900 |
2019-11-06 | $18.00 | $18.00 | $17.57 | $17.76 | $16.91 | 363,919 |
2019-11-05 | $16.25 | $17.97 | $16.25 | $17.42 | $16.59 | 474,383 |
2019-11-04 | $16.00 | $16.18 | $15.53 | $15.72 | $14.97 | 211,394 |
2019-11-01 | $15.78 | $16.04 | $15.45 | $15.86 | $15.10 | 123,540 |
2019-10-31 | $15.55 | $15.56 | $15.00 | $15.56 | $14.82 | 99,040 |
2019-10-30 | $15.99 | $16.13 | $15.50 | $15.59 | $14.84 | 62,512 |
2019-10-29 | $15.57 | $16.75 | $15.57 | $16.00 | $15.23 | 228,094 |
2019-10-28 | $16.07 | $16.19 | $15.63 | $15.65 | $14.90 | 73,166 |
2019-10-25 | $15.67 | $16.67 | $15.67 | $16.00 | $15.23 | 75,695 |
2019-10-24 | $15.97 | $15.99 | $15.31 | $15.75 | $15.00 | 112,043 |
2019-10-23 | $15.57 | $15.97 | $15.57 | $15.93 | $15.17 | 72,352 |
2019-10-22 | $15.77 | $16.03 | $15.13 | $15.57 | $14.82 | 135,582 |
2019-10-21 | $15.71 | $15.96 | $15.67 | $15.79 | $15.03 | 41,460 |
2019-10-18 | $16.00 | $16.14 | $15.61 | $15.62 | $14.87 | 54,404 |
2019-10-17 | $15.52 | $16.00 | $15.51 | $15.96 | $15.20 | 98,256 |
2019-10-16 | $15.43 | $15.63 | $14.94 | $15.36 | $14.62 | 94,027 |
2019-10-15 | $15.26 | $15.49 | $15.14 | $15.43 | $14.69 | 59,065 |
2019-10-14 | $15.06 | $15.36 | $14.90 | $15.19 | $14.46 | 78,466 |
2019-10-11 | $15.06 | $15.37 | $14.95 | $15.12 | $14.40 | 107,733 |
2019-10-10 | $14.47 | $14.75 | $14.40 | $14.70 | $14.00 | 84,743 |
2019-10-09 | $14.82 | $14.82 | $14.40 | $14.46 | $13.77 | 64,556 |
2019-10-08 | $14.82 | $15.04 | $14.50 | $14.60 | $13.90 | 183,898 |
2019-10-07 | $14.41 | $15.03 | $14.41 | $14.82 | $14.11 | 112,630 |
2019-10-04 | $14.50 | $14.68 | $14.13 | $14.55 | $13.85 | 231,975 |
2019-10-03 | $14.85 | $14.99 | $14.37 | $14.52 | $13.82 | 71,520 |
2019-10-02 | $14.57 | $14.90 | $14.23 | $14.86 | $14.15 | 172,386 |
2019-10-01 | $15.31 | $15.42 | $14.61 | $14.81 | $14.10 | 168,756 |
2019-09-30 | $15.82 | $15.85 | $14.77 | $15.38 | $14.64 | 237,454 |
2019-09-27 | $16.28 | $16.30 | $15.80 | $15.86 | $15.10 | 78,911 |
2019-09-26 | $16.34 | $16.52 | $16.22 | $16.24 | $15.46 | 61,563 |
2019-09-25 | $16.41 | $16.50 | $16.16 | $16.34 | $15.56 | 59,096 |
2019-09-24 | $16.98 | $17.22 | $16.13 | $16.35 | $15.57 | 170,493 |
2019-09-23 | $16.96 | $17.28 | $16.88 | $17.00 | $16.19 | 84,112 |
2019-09-20 | $17.09 | $17.29 | $16.82 | $17.00 | $16.19 | 320,049 |
2019-09-19 | $17.18 | $17.55 | $16.90 | $16.98 | $16.17 | 247,548 |
2019-09-18 | $16.09 | $17.15 | $16.09 | $16.97 | $16.16 | 686,663 |
2019-09-17 | $16.41 | $16.44 | $16.10 | $16.13 | $15.36 | 86,006 |
2019-09-16 | $16.52 | $16.62 | $16.03 | $16.40 | $15.61 | 143,566 |
2019-09-13 | $16.67 | $17.09 | $16.50 | $16.71 | $15.91 | 152,956 |
2019-09-12 | $16.91 | $16.91 | $16.34 | $16.54 | $15.75 | 98,517 |
2019-09-11 | $17.13 | $17.22 | $16.62 | $16.85 | $16.04 | 54,101 |
2019-09-10 | $16.96 | $17.50 | $16.69 | $17.22 | $16.40 | 168,652 |
2019-09-09 | $16.92 | $17.30 | $16.79 | $17.02 | $16.21 | 73,985 |
2019-09-06 | $17.07 | $17.30 | $16.01 | $16.95 | $16.09 | 92,028 |
2019-09-05 | $16.30 | $17.16 | $16.30 | $16.93 | $16.07 | 117,127 |
2019-09-04 | $16.04 | $16.20 | $15.83 | $16.12 | $15.30 | 44,707 |
2019-09-03 | $15.79 | $16.02 | $15.65 | $15.88 | $15.08 | 79,348 |
2019-08-30 | $15.73 | $16.11 | $15.59 | $15.97 | $15.16 | 77,965 |
2019-08-29 | $15.49 | $16.00 | $15.49 | $15.69 | $14.90 | 84,843 |
2019-08-28 | $15.15 | $15.45 | $15.04 | $15.19 | $14.42 | 69,387 |
2019-08-27 | $15.69 | $15.69 | $15.01 | $15.20 | $14.43 | 65,183 |
2019-08-26 | $15.53 | $15.80 | $15.35 | $15.60 | $14.81 | 49,499 |
2019-08-23 | $15.88 | $16.05 | $15.23 | $15.32 | $14.54 | 70,260 |
2019-08-22 | $15.96 | $16.25 | $15.94 | $15.99 | $15.18 | 87,725 |
2019-08-21 | $16.09 | $16.48 | $16.04 | $16.06 | $15.25 | 102,954 |
2019-08-20 | $16.08 | $16.27 | $15.91 | $16.02 | $15.21 | 52,723 |
2019-08-19 | $16.22 | $16.41 | $15.84 | $15.97 | $15.16 | 76,966 |
2019-08-16 | $15.44 | $16.00 | $15.44 | $15.82 | $15.02 | 101,334 |
2019-08-15 | $16.02 | $16.07 | $15.45 | $15.45 | $14.67 | 148,637 |
2019-08-14 | $16.27 | $16.45 | $15.51 | $15.98 | $15.17 | 256,054 |
2019-08-13 | $15.22 | $16.93 | $15.10 | $16.93 | $16.07 | 697,935 |
2019-08-12 | $17.34 | $17.39 | $16.65 | $17.29 | $16.41 | 375,210 |
2019-08-09 | $17.40 | $17.67 | $17.00 | $17.23 | $16.36 | 113,880 |
2019-08-08 | $16.54 | $18.16 | $16.50 | $17.40 | $16.52 | 303,071 |
2019-08-07 | $16.18 | $16.43 | $15.32 | $16.30 | $15.47 | 90,207 |
2019-08-06 | $16.40 | $16.65 | $16.10 | $16.27 | $15.45 | 99,740 |
2019-08-05 | $17.03 | $17.05 | $16.06 | $16.27 | $15.45 | 180,264 |
2019-08-02 | $17.80 | $17.85 | $17.32 | $17.57 | $16.68 | 64,194 |
2019-08-01 | $17.86 | $18.41 | $17.81 | $17.85 | $16.95 | 154,793 |
2019-07-31 | $18.42 | $18.61 | $17.80 | $17.87 | $16.96 | 104,745 |
2019-07-30 | $18.57 | $18.57 | $18.17 | $18.35 | $17.42 | 68,835 |
2019-07-29 | $18.86 | $19.09 | $18.39 | $18.58 | $17.64 | 66,034 |
2019-07-26 | $18.88 | $19.00 | $18.53 | $18.84 | $17.89 | 130,562 |
2019-07-25 | $18.93 | $19.36 | $18.76 | $18.94 | $17.98 | 190,383 |
2019-07-24 | $19.00 | $19.15 | $18.91 | $19.00 | $18.04 | 152,016 |
2019-07-23 | $18.48 | $19.41 | $18.48 | $19.00 | $18.04 | 184,645 |
2019-07-22 | $18.00 | $18.56 | $17.85 | $17.99 | $17.08 | 173,802 |
2019-07-19 | $18.27 | $18.45 | $17.65 | $17.94 | $17.03 | 98,688 |
2019-07-18 | $18.52 | $18.56 | $18.15 | $18.25 | $17.33 | 78,466 |
2019-07-17 | $18.71 | $19.02 | $18.52 | $18.54 | $17.60 | 64,339 |
2019-07-16 | $18.81 | $19.43 | $18.46 | $18.72 | $17.77 | 83,235 |
2019-07-15 | $19.44 | $19.96 | $18.25 | $18.78 | $17.83 | 119,897 |
2019-07-12 | $19.05 | $19.33 | $18.79 | $19.25 | $18.27 | 124,033 |
2019-07-11 | $18.81 | $19.93 | $18.57 | $18.84 | $17.89 | 184,886 |
2019-07-10 | $18.71 | $18.90 | $18.48 | $18.77 | $17.82 | 84,486 |
2019-07-09 | $18.10 | $18.65 | $17.92 | $18.46 | $17.52 | 68,228 |
2019-07-08 | $18.47 | $18.50 | $18.00 | $18.03 | $17.12 | 45,384 |
2019-07-05 | $18.33 | $18.85 | $18.30 | $18.54 | $17.60 | 45,367 |
2019-07-03 | $18.65 | $19.15 | $18.02 | $18.20 | $17.28 | 73,727 |
2019-07-02 | $17.79 | $19.00 | $17.74 | $18.50 | $17.56 | 126,701 |
2019-07-01 | $17.47 | $17.80 | $17.19 | $17.64 | $16.75 | 98,612 |
2019-06-28 | $17.40 | $17.63 | $17.11 | $17.18 | $16.31 | 142,212 |
2019-06-27 | $17.11 | $17.44 | $16.91 | $17.40 | $16.52 | 49,695 |
2019-06-26 | $16.84 | $17.29 | $16.84 | $16.95 | $16.09 | 45,665 |
2019-06-25 | $16.47 | $16.96 | $16.19 | $16.78 | $15.93 | 42,685 |
2019-06-24 | $16.90 | $17.00 | $16.21 | $16.30 | $15.47 | 77,161 |
2019-06-21 | $17.10 | $17.20 | $16.84 | $17.00 | $16.14 | 60,350 |
2019-06-20 | $17.06 | $17.39 | $16.96 | $16.97 | $16.11 | 41,310 |
2019-06-19 | $17.16 | $17.71 | $17.01 | $17.10 | $16.23 | 62,656 |
2019-06-18 | $17.25 | $17.42 | $16.80 | $17.15 | $16.28 | 106,601 |
2019-06-17 | $17.39 | $17.50 | $17.03 | $17.15 | $16.28 | 49,636 |
2019-06-14 | $17.19 | $17.45 | $16.99 | $17.20 | $16.33 | 40,832 |
2019-06-13 | $17.22 | $17.47 | $17.13 | $17.26 | $16.39 | 35,300 |
2019-06-12 | $16.99 | $17.39 | $16.32 | $17.16 | $16.29 | 50,568 |
2019-06-11 | $17.12 | $17.37 | $16.90 | $17.03 | $16.17 | 49,511 |
2019-06-10 | $17.15 | $17.60 | $17.10 | $17.13 | $16.26 | 66,275 |
2019-06-07 | $16.98 | $17.25 | $16.95 | $17.15 | $16.28 | 57,881 |
2019-06-06 | $17.05 | $17.05 | $16.70 | $16.92 | $16.06 | 48,137 |
2019-06-05 | $17.01 | $17.35 | $16.64 | $17.05 | $16.19 | 49,985 |
2019-06-04 | $16.59 | $16.97 | $16.54 | $16.90 | $16.04 | 205,944 |
2019-06-03 | $16.42 | $16.51 | $15.95 | $16.06 | $15.25 | 87,211 |
2019-05-31 | $17.42 | $17.42 | $16.39 | $16.43 | $15.60 | 98,378 |
2019-05-30 | $17.72 | $17.81 | $17.31 | $17.64 | $16.75 | 66,910 |
2019-05-29 | $17.64 | $17.82 | $17.40 | $17.68 | $16.78 | 66,323 |
2019-05-28 | $17.64 | $18.32 | $17.52 | $17.69 | $16.79 | 213,537 |
2019-05-24 | $17.89 | $17.94 | $17.28 | $17.61 | $16.72 | 84,855 |
2019-05-23 | $17.80 | $17.90 | $16.83 | $17.85 | $16.95 | 81,479 |
2019-05-22 | $17.98 | $18.49 | $17.87 | $17.94 | $17.03 | 77,428 |
2019-05-21 | $17.92 | $18.26 | $17.72 | $18.10 | $17.18 | 98,583 |
2019-05-20 | $17.85 | $18.11 | $17.54 | $17.76 | $16.86 | 108,358 |
2019-05-17 | $17.05 | $18.80 | $17.05 | $17.95 | $17.04 | 181,253 |
2019-05-16 | $16.78 | $17.28 | $16.17 | $17.07 | $16.21 | 114,128 |
2019-05-15 | $15.42 | $16.44 | $15.42 | $16.24 | $15.42 | 105,681 |
2019-05-14 | $15.37 | $15.86 | $15.29 | $15.55 | $14.76 | 72,724 |
2019-05-13 | $15.75 | $16.23 | $15.18 | $15.35 | $14.57 | 54,142 |
2019-05-10 | $15.88 | $16.28 | $15.41 | $16.02 | $15.21 | 39,229 |
2019-05-09 | $15.76 | $16.42 | $15.57 | $15.97 | $15.16 | 105,052 |
2019-05-08 | $15.86 | $16.36 | $15.84 | $15.92 | $15.11 | 38,208 |
2019-05-07 | $16.33 | $16.58 | $15.80 | $15.90 | $15.09 | 65,871 |
2019-05-06 | $16.16 | $16.76 | $15.19 | $16.50 | $15.66 | 54,900 |
2019-05-03 | $16.46 | $16.96 | $16.42 | $16.42 | $15.59 | 55,737 |
2019-05-02 | $16.40 | $16.50 | $16.39 | $16.41 | $15.58 | 63,181 |
2019-05-01 | $16.50 | $16.69 | $16.29 | $16.44 | $15.61 | 55,207 |
2019-04-30 | $16.82 | $17.00 | $16.29 | $16.49 | $15.65 | 71,962 |
2019-04-29 | $16.13 | $16.99 | $16.13 | $16.54 | $15.70 | 135,836 |
2019-04-26 | $15.75 | $16.26 | $15.75 | $16.10 | $15.28 | 44,166 |
2019-04-25 | $15.98 | $16.15 | $15.37 | $15.75 | $14.95 | 45,454 |
2019-04-24 | $15.36 | $16.04 | $15.13 | $16.00 | $15.19 | 101,714 |
2019-04-23 | $15.24 | $15.35 | $14.42 | $15.20 | $14.43 | 75,833 |
2019-04-22 | $15.05 | $15.41 | $14.93 | $15.24 | $14.47 | 56,077 |
2019-04-18 | $15.34 | $15.66 | $14.91 | $15.04 | $14.28 | 153,759 |
2019-04-17 | $15.81 | $15.81 | $15.28 | $15.37 | $14.59 | 26,773 |
2019-04-16 | $15.32 | $15.97 | $15.32 | $15.76 | $14.96 | 62,726 |
2019-04-15 | $15.14 | $15.51 | $14.94 | $15.34 | $14.56 | 39,227 |
2019-04-12 | $14.98 | $15.37 | $14.89 | $15.15 | $14.38 | 26,455 |
2019-04-11 | $15.18 | $15.50 | $13.70 | $14.89 | $14.14 | 202,193 |
2019-04-10 | $15.84 | $16.28 | $15.51 | $15.76 | $14.96 | 61,498 |
2019-04-09 | $15.82 | $16.05 | $15.73 | $15.81 | $15.01 | 71,237 |
2019-04-08 | $16.32 | $16.45 | $15.49 | $15.89 | $15.09 | 83,328 |
2019-04-05 | $16.01 | $16.47 | $16.01 | $16.24 | $15.42 | 118,643 |
2019-04-04 | $15.96 | $16.35 | $15.91 | $16.05 | $15.24 | 152,092 |
2019-04-03 | $16.01 | $16.01 | $15.35 | $15.84 | $15.04 | 173,254 |
2019-04-02 | $15.59 | $16.02 | $15.25 | $15.80 | $15.00 | 330,494 |
2019-04-01 | $15.03 | $15.57 | $14.94 | $15.45 | $14.67 | 60,034 |
2019-03-29 | $15.05 | $15.34 | $14.82 | $15.02 | $14.26 | 87,876 |
2019-03-28 | $14.60 | $14.90 | $14.50 | $14.90 | $14.15 | 38,289 |
2019-03-27 | $14.79 | $15.25 | $14.34 | $14.56 | $13.82 | 38,421 |
2019-03-26 | $15.13 | $15.13 | $14.27 | $14.55 | $13.81 | 69,089 |
2019-03-25 | $14.62 | $14.80 | $14.18 | $14.68 | $13.94 | 59,718 |
2019-03-22 | $15.31 | $15.34 | $14.22 | $14.76 | $14.01 | 117,629 |
2019-03-21 | $14.75 | $15.91 | $14.73 | $15.30 | $14.52 | 291,484 |
2019-03-20 | $14.59 | $14.95 | $14.34 | $14.83 | $14.08 | 133,187 |
2019-03-19 | $14.25 | $14.85 | $14.04 | $14.56 | $13.82 | 116,686 |
2019-03-18 | $14.38 | $14.42 | $13.70 | $14.10 | $13.39 | 57,614 |
2019-03-15 | $13.68 | $14.32 | $13.68 | $14.18 | $13.46 | 293,607 |
2019-03-14 | $13.14 | $13.48 | $13.08 | $13.35 | $12.67 | 100,804 |
2019-03-13 | $13.22 | $13.22 | $12.98 | $13.13 | $12.46 | 65,140 |
2019-03-12 | $13.30 | $13.53 | $13.09 | $13.19 | $12.52 | 53,630 |
2019-03-11 | $13.06 | $13.84 | $13.06 | $13.30 | $12.63 | 124,118 |
2019-03-08 | $12.28 | $13.37 | $12.17 | $12.88 | $12.23 | 97,673 |
2019-03-07 | $12.65 | $12.93 | $12.23 | $12.41 | $11.78 | 60,801 |
2019-03-06 | $13.01 | $13.20 | $12.57 | $12.69 | $12.05 | 60,411 |
2019-03-05 | $13.01 | $13.21 | $12.92 | $13.00 | $12.34 | 75,577 |
2019-03-04 | $13.09 | $13.34 | $12.85 | $13.01 | $12.35 | 72,481 |
2019-03-01 | $12.90 | $13.30 | $12.82 | $12.96 | $12.30 | 120,689 |
2019-02-28 | $12.83 | $12.98 | $12.37 | $12.59 | $11.95 | 73,745 |
2019-02-27 | $13.02 | $13.14 | $12.59 | $12.87 | $12.22 | 71,725 |
2019-02-26 | $12.86 | $13.10 | $12.81 | $13.05 | $12.39 | 171,519 |
2019-02-25 | $13.13 | $13.24 | $12.90 | $12.95 | $12.29 | 62,921 |
2019-02-22 | $12.49 | $13.03 | $12.49 | $13.00 | $12.34 | 123,181 |
2019-02-21 | $12.68 | $12.77 | $12.35 | $12.37 | $11.74 | 316,106 |
2019-02-20 | $12.64 | $12.88 | $12.38 | $12.70 | $12.06 | 187,774 |
2019-02-19 | $12.15 | $12.61 | $12.00 | $12.38 | $11.75 | 132,234 |
2019-02-15 | $11.95 | $12.49 | $11.84 | $12.28 | $11.66 | 105,598 |
2019-02-14 | $11.51 | $12.00 | $11.51 | $11.85 | $11.25 | 85,199 |
2019-02-13 | $11.48 | $11.60 | $11.28 | $11.56 | $10.97 | 98,256 |
2019-02-12 | $11.34 | $11.40 | $11.06 | $11.25 | $10.68 | 108,694 |
2019-02-11 | $10.79 | $11.25 | $10.76 | $11.13 | $10.57 | 68,648 |
2019-02-08 | $10.70 | $11.02 | $10.26 | $10.84 | $10.29 | 120,656 |
2019-02-07 | $10.89 | $11.15 | $10.69 | $10.69 | $10.15 | 51,462 |
2019-02-06 | $10.68 | $11.12 | $10.55 | $10.81 | $10.26 | 55,923 |
2019-02-05 | $11.47 | $11.50 | $10.94 | $10.95 | $10.40 | 66,418 |
2019-02-04 | $11.14 | $11.50 | $11.01 | $11.45 | $10.87 | 89,183 |
2019-02-01 | $10.81 | $11.49 | $10.63 | $11.03 | $10.47 | 92,067 |
2019-01-31 | $10.57 | $10.90 | $10.55 | $10.90 | $10.35 | 105,082 |
2019-01-30 | $10.61 | $10.72 | $10.50 | $10.58 | $10.04 | 105,287 |
2019-01-29 | $10.68 | $10.70 | $10.52 | $10.65 | $10.11 | 43,738 |
2019-01-28 | $10.49 | $10.73 | $10.49 | $10.60 | $10.06 | 46,846 |
2019-01-25 | $10.53 | $10.62 | $10.12 | $10.52 | $9.99 | 73,605 |
2019-01-24 | $10.79 | $10.79 | $10.47 | $10.53 | $10.00 | 28,917 |
2019-01-23 | $10.82 | $10.89 | $10.54 | $10.71 | $10.17 | 41,095 |
2019-01-22 | $10.92 | $11.08 | $10.63 | $10.86 | $10.31 | 78,740 |
2019-01-18 | $11.00 | $11.10 | $10.89 | $10.97 | $10.41 | 222,063 |
2019-01-17 | $10.65 | $11.03 | $10.57 | $11.01 | $10.45 | 91,962 |
2019-01-16 | $10.68 | $10.85 | $9.52 | $10.71 | $10.17 | 156,265 |
2019-01-15 | $10.91 | $10.92 | $10.65 | $10.75 | $10.21 | 62,283 |
2019-01-14 | $10.96 | $11.06 | $10.18 | $10.88 | $10.33 | 159,787 |
2019-01-11 | $11.10 | $11.10 | $10.91 | $11.03 | $10.47 | 110,957 |
2019-01-10 | $10.91 | $11.09 | $10.73 | $11.00 | $10.44 | 87,689 |
2019-01-09 | $11.01 | $11.18 | $10.91 | $10.97 | $10.41 | 53,190 |
2019-01-08 | $11.10 | $11.22 | $10.91 | $11.01 | $10.45 | 76,754 |
2019-01-07 | $10.80 | $11.22 | $10.73 | $11.00 | $10.44 | 91,571 |
2019-01-04 | $10.63 | $10.97 | $10.15 | $10.86 | $10.31 | 124,664 |
2019-01-03 | $10.43 | $10.63 | $10.29 | $10.49 | $9.96 | 100,957 |
2019-01-02 | $10.07 | $10.60 | $9.70 | $10.48 | $9.95 | 162,238 |
2018-12-31 | $9.26 | $10.29 | $9.26 | $10.22 | $9.70 | 213,917 |
2018-12-28 | $9.12 | $9.51 | $9.12 | $9.30 | $8.83 | 342,861 |
2018-12-27 | $9.05 | $9.28 | $9.04 | $9.13 | $8.67 | 231,864 |
2018-12-26 | $9.00 | $9.31 | $8.91 | $9.19 | $8.72 | 355,191 |
2018-12-24 | $9.02 | $9.39 | $8.88 | $9.01 | $8.55 | 86,040 |
2018-12-21 | $8.96 | $9.24 | $8.82 | $9.05 | $8.59 | 285,477 |
2018-12-20 | $9.03 | $9.10 | $8.66 | $8.85 | $8.40 | 312,395 |
2018-12-19 | $9.28 | $9.40 | $8.92 | $9.01 | $8.55 | 513,359 |
2018-12-18 | $9.68 | $9.73 | $9.13 | $9.37 | $8.90 | 305,215 |
2018-12-17 | $10.08 | $10.35 | $9.49 | $9.65 | $9.16 | 171,649 |
2018-12-14 | $10.65 | $10.81 | $10.01 | $10.07 | $9.56 | 77,756 |
2018-12-13 | $10.90 | $11.00 | $10.45 | $10.64 | $10.10 | 139,497 |
2018-12-12 | $11.30 | $12.49 | $10.71 | $10.97 | $10.41 | 157,641 |
2018-12-11 | $11.42 | $11.54 | $10.30 | $11.29 | $10.72 | 171,090 |
2018-12-10 | $11.02 | $11.43 | $10.86 | $11.30 | $10.73 | 238,373 |
2018-12-07 | $11.16 | $11.48 | $11.09 | $11.16 | $10.59 | 181,596 |
2018-12-06 | $11.50 | $11.52 | $11.01 | $11.08 | $10.52 | 92,853 |
2018-12-04 | $12.13 | $12.18 | $11.61 | $11.62 | $11.03 | 94,252 |
2018-12-03 | $12.32 | $12.44 | $12.11 | $12.13 | $11.52 | 103,800 |
2018-11-30 | $12.17 | $12.33 | $11.91 | $12.25 | $11.63 | 178,762 |
2018-11-29 | $12.19 | $12.34 | $12.03 | $12.08 | $11.47 | 118,714 |
2018-11-28 | $12.20 | $12.35 | $11.92 | $12.28 | $11.66 | 174,601 |
2018-11-27 | $12.32 | $12.65 | $12.09 | $12.27 | $11.65 | 118,715 |
2018-11-26 | $12.08 | $12.38 | $11.86 | $12.32 | $11.70 | 262,192 |
2018-11-23 | $11.93 | $12.22 | $11.93 | $12.14 | $11.53 | 44,853 |
2018-11-21 | $11.70 | $12.34 | $11.53 | $12.00 | $11.39 | 641,429 |
2018-11-20 | $11.98 | $11.98 | $11.44 | $11.59 | $11.00 | 333,162 |
2018-11-19 | $11.88 | $12.39 | $11.81 | $12.07 | $11.46 | 398,267 |
2018-11-16 | $12.03 | $12.49 | $11.57 | $12.00 | $11.39 | 102,770 |
2018-11-15 | $11.81 | $12.14 | $11.40 | $11.99 | $11.38 | 263,134 |
2018-11-14 | $11.80 | $12.00 | $11.68 | $11.78 | $11.18 | 153,181 |
2018-11-13 | $11.83 | $12.05 | $11.42 | $11.77 | $11.17 | 259,246 |
2018-11-12 | $11.27 | $12.17 | $10.87 | $11.85 | $11.25 | 435,678 |
2018-11-09 | $10.11 | $11.48 | $10.11 | $11.18 | $10.61 | 499,228 |
2018-11-08 | $10.04 | $10.46 | $9.82 | $10.30 | $9.78 | 953,108 |
2018-11-07 | $9.40 | $10.16 | $8.69 | $9.78 | $9.28 | 1,214,541 |
2018-11-06 | $7.96 | $8.23 | $7.94 | $8.15 | $7.74 | 40,424 |
2018-11-05 | $7.94 | $8.29 | $7.89 | $7.99 | $7.59 | 70,113 |
2018-11-02 | $8.06 | $8.69 | $7.68 | $7.92 | $7.52 | 78,366 |
2018-11-01 | $7.77 | $9.11 | $7.77 | $8.00 | $7.59 | 126,417 |
2018-10-31 | $7.62 | $8.22 | $7.54 | $7.80 | $7.40 | 196,178 |
2018-10-30 | $7.50 | $7.82 | $7.45 | $7.62 | $7.23 | 168,899 |
2018-10-29 | $7.50 | $7.88 | $7.39 | $7.50 | $7.12 | 109,038 |
2018-10-26 | $7.69 | $7.83 | $7.27 | $7.50 | $7.12 | 149,619 |
2018-10-25 | $7.71 | $8.11 | $7.56 | $7.69 | $7.30 | 81,521 |
2018-10-24 | $7.80 | $8.16 | $7.68 | $7.75 | $7.36 | 155,587 |
2018-10-23 | $7.87 | $8.09 | $7.80 | $7.84 | $7.44 | 50,559 |
2018-10-22 | $8.00 | $8.33 | $7.89 | $7.92 | $7.52 | 56,709 |
2018-10-19 | $8.05 | $8.30 | $7.87 | $8.03 | $7.62 | 52,250 |
2018-10-18 | $8.37 | $8.37 | $7.95 | $8.00 | $7.59 | 35,604 |
2018-10-17 | $8.00 | $8.07 | $7.94 | $7.97 | $7.57 | 46,090 |
2018-10-16 | $7.94 | $8.33 | $7.84 | $8.00 | $7.59 | 194,506 |
2018-10-15 | $7.99 | $8.48 | $7.85 | $7.88 | $7.48 | 76,713 |
2018-10-12 | $8.41 | $8.41 | $7.80 | $7.91 | $7.51 | 223,576 |
2018-10-11 | $8.58 | $9.19 | $8.19 | $8.37 | $7.95 | 272,592 |
2018-10-10 | $8.95 | $9.06 | $8.61 | $8.74 | $8.30 | 99,305 |
2018-10-09 | $8.76 | $9.07 | $8.76 | $8.98 | $8.53 | 38,934 |
2018-10-08 | $8.97 | $9.24 | $8.76 | $8.89 | $8.44 | 93,019 |
2018-10-05 | $8.95 | $9.41 | $8.95 | $9.12 | $8.66 | 32,486 |
2018-10-04 | $9.12 | $9.39 | $8.85 | $8.97 | $8.52 | 72,737 |
2018-10-03 | $9.19 | $9.49 | $9.00 | $9.20 | $8.73 | 30,666 |
2018-10-02 | $9.62 | $9.70 | $9.22 | $9.32 | $8.85 | 60,114 |
2018-10-01 | $9.56 | $9.90 | $9.54 | $9.55 | $9.07 | 32,568 |
2018-09-28 | $9.53 | $9.86 | $9.50 | $9.54 | $9.06 | 72,575 |
2018-09-27 | $9.53 | $10.00 | $9.35 | $9.53 | $9.05 | 62,211 |
2018-09-26 | $9.44 | $10.02 | $9.29 | $9.50 | $9.02 | 246,008 |
2018-09-25 | $10.04 | $10.20 | $9.45 | $9.45 | $8.97 | 124,362 |
2018-09-24 | $9.65 | $10.22 | $9.18 | $9.46 | $8.98 | 489,932 |
2018-09-21 | $8.82 | $9.30 | $8.82 | $9.09 | $8.63 | 65,604 |
2018-09-20 | $9.05 | $9.24 | $8.27 | $8.75 | $8.31 | 114,017 |
2018-09-19 | $9.25 | $9.25 | $8.87 | $9.02 | $8.56 | 152,927 |
2018-09-18 | $9.41 | $9.52 | $9.13 | $9.25 | $8.78 | 34,259 |
2018-09-17 | $9.14 | $9.52 | $9.14 | $9.45 | $8.97 | 43,174 |
2018-09-14 | $9.38 | $9.63 | $9.20 | $9.23 | $8.76 | 73,418 |
2018-09-13 | $9.60 | $9.60 | $9.29 | $9.44 | $8.96 | 71,945 |
2018-09-12 | $9.44 | $9.55 | $9.25 | $9.52 | $9.04 | 81,683 |
2018-09-11 | $9.59 | $9.59 | $9.38 | $9.40 | $8.92 | 26,360 |
2018-09-10 | $9.51 | $9.53 | $9.26 | $9.38 | $8.90 | 40,945 |
2018-09-07 | $9.60 | $9.75 | $9.38 | $9.44 | $8.96 | 56,546 |
2018-09-06 | $9.77 | $9.92 | $9.60 | $9.60 | $9.11 | 41,852 |
2018-09-05 | $9.89 | $9.92 | $9.58 | $9.70 | $9.21 | 48,420 |
2018-09-04 | $9.79 | $9.95 | $9.52 | $9.86 | $9.36 | 52,625 |
2018-08-31 | $9.52 | $10.05 | $9.52 | $9.88 | $9.38 | 76,874 |
2018-08-30 | $9.99 | $10.06 | $9.50 | $9.59 | $9.10 | 64,134 |
2018-08-29 | $9.63 | $10.00 | $9.62 | $9.99 | $9.48 | 42,399 |
2018-08-28 | $9.73 | $9.99 | $9.63 | $9.64 | $9.15 | 102,600 |
2018-08-27 | $9.60 | $10.01 | $9.52 | $9.63 | $9.14 | 192,343 |
2018-08-24 | $9.58 | $9.85 | $9.45 | $9.50 | $9.02 | 65,904 |
2018-08-23 | $9.90 | $9.90 | $9.45 | $9.64 | $9.15 | 467,974 |
2018-08-22 | $9.90 | $10.00 | $9.61 | $9.86 | $9.36 | 64,809 |
2018-08-21 | $10.00 | $10.20 | $9.87 | $9.91 | $9.41 | 85,975 |
2018-08-20 | $9.98 | $10.08 | $9.95 | $10.00 | $9.49 | 75,929 |
2018-08-17 | $10.02 | $10.10 | $9.90 | $9.98 | $9.47 | 132,848 |
2018-08-16 | $9.95 | $10.09 | $9.85 | $9.99 | $9.48 | 83,716 |
2018-08-15 | $9.95 | $10.10 | $9.90 | $9.95 | $9.45 | 67,752 |
2018-08-14 | $10.10 | $10.21 | $9.85 | $10.00 | $9.49 | 168,459 |
2018-08-13 | $10.05 | $10.28 | $9.88 | $10.00 | $9.49 | 210,261 |
2018-08-10 | $9.85 | $10.12 | $9.60 | $10.06 | $9.55 | 62,577 |
2018-08-09 | $9.98 | $9.99 | $9.73 | $9.88 | $9.38 | 47,557 |
2018-08-08 | $9.75 | $10.37 | $9.65 | $9.93 | $9.43 | 202,707 |
2018-08-07 | $10.50 | $10.50 | $9.65 | $9.76 | $9.27 | 75,124 |
2018-08-06 | $10.17 | $10.32 | $9.86 | $10.11 | $9.60 | 102,693 |
2018-08-03 | $9.56 | $9.90 | $9.25 | $9.77 | $9.27 | 104,588 |
2018-08-02 | $9.84 | $9.90 | $8.91 | $9.18 | $8.71 | 443,590 |
2018-08-01 | $10.61 | $10.69 | $9.82 | $9.91 | $9.41 | 185,999 |
2018-07-31 | $10.13 | $10.60 | $10.01 | $10.35 | $9.83 | 49,603 |
2018-07-30 | $10.24 | $10.30 | $9.98 | $10.15 | $9.64 | 101,060 |
2018-07-27 | $10.32 | $10.54 | $9.99 | $10.13 | $9.62 | 102,760 |
2018-07-26 | $10.18 | $10.59 | $10.11 | $10.25 | $9.73 | 99,601 |
2018-07-25 | $10.30 | $10.39 | $10.07 | $10.25 | $9.73 | 64,983 |
2018-07-24 | $10.35 | $10.35 | $9.98 | $10.21 | $9.69 | 19,031 |
2018-07-23 | $10.03 | $10.30 | $9.68 | $10.30 | $9.78 | 37,316 |
2018-07-20 | $10.15 | $10.18 | $9.97 | $10.11 | $9.60 | 48,544 |
2018-07-19 | $10.47 | $10.47 | $10.05 | $10.19 | $9.67 | 34,402 |
2018-07-18 | $10.45 | $10.69 | $10.10 | $10.41 | $9.88 | 49,683 |
2018-07-17 | $10.45 | $10.53 | $10.08 | $10.52 | $9.99 | 36,162 |
2018-07-16 | $10.13 | $10.48 | $10.13 | $10.41 | $9.88 | 57,720 |
2018-07-13 | $9.91 | $10.13 | $9.91 | $10.13 | $9.62 | 20,522 |
2018-07-12 | $10.03 | $10.07 | $9.65 | $9.98 | $9.47 | 34,844 |
2018-07-11 | $10.20 | $10.32 | $9.88 | $9.93 | $9.43 | 15,657 |
2018-07-10 | $10.08 | $10.28 | $9.20 | $10.15 | $9.64 | 41,393 |
2018-07-09 | $10.05 | $10.42 | $9.94 | $10.01 | $9.50 | 61,076 |
2018-07-06 | $10.42 | $10.73 | $9.94 | $10.11 | $9.60 | 52,563 |
2018-07-05 | $10.75 | $10.78 | $10.21 | $10.40 | $9.87 | 20,743 |
2018-07-03 | $10.58 | $10.75 | $10.24 | $10.74 | $10.20 | 5,154 |
2018-07-02 | $10.58 | $10.95 | $10.22 | $10.49 | $9.96 | 51,854 |
2018-06-29 | $10.18 | $10.64 | $10.11 | $10.58 | $10.04 | 73,506 |
2018-06-28 | $10.04 | $10.34 | $9.95 | $10.10 | $9.59 | 24,975 |
2018-06-27 | $10.22 | $10.59 | $9.90 | $10.07 | $9.56 | 63,322 |
2018-06-26 | $10.71 | $10.77 | $10.12 | $10.30 | $9.78 | 210,252 |
2018-06-25 | $10.70 | $11.00 | $10.52 | $10.74 | $10.20 | 76,747 |
2018-06-22 | $10.81 | $10.87 | $10.62 | $10.72 | $10.18 | 105,486 |
2018-06-21 | $10.64 | $11.14 | $10.64 | $10.87 | $10.32 | 121,288 |
2018-06-20 | $10.80 | $11.12 | $10.32 | $10.73 | $10.19 | 164,044 |
2018-06-19 | $10.40 | $11.20 | $10.28 | $10.80 | $10.25 | 155,432 |
2018-06-18 | $10.33 | $11.06 | $10.20 | $10.53 | $10.00 | 152,517 |
2018-06-15 | $10.76 | $11.04 | $10.13 | $10.42 | $9.89 | 188,032 |
2018-06-14 | $10.65 | $11.08 | $10.65 | $10.85 | $10.30 | 123,302 |
2018-06-13 | $11.32 | $11.35 | $10.55 | $10.61 | $10.07 | 135,705 |
2018-06-12 | $11.15 | $11.44 | $11.00 | $11.23 | $10.66 | 62,438 |
2018-06-11 | $11.26 | $11.31 | $10.78 | $11.23 | $10.66 | 202,138 |
2018-06-08 | $11.04 | $11.45 | $11.04 | $11.38 | $10.80 | 60,284 |
2018-06-07 | $11.03 | $11.25 | $10.90 | $11.09 | $10.53 | 74,331 |
2018-06-06 | $11.45 | $11.69 | $10.85 | $11.04 | $10.48 | 93,041 |
2018-06-05 | $11.73 | $12.03 | $11.07 | $11.44 | $10.86 | 93,807 |
2018-06-04 | $11.66 | $12.55 | $11.66 | $11.73 | $11.14 | 87,119 |
2018-06-01 | $11.30 | $11.80 | $11.22 | $11.66 | $11.07 | 112,704 |
2018-05-31 | $11.22 | $11.69 | $10.91 | $11.20 | $10.63 | 71,618 |
2018-05-30 | $10.65 | $11.30 | $10.65 | $11.09 | $10.53 | 123,411 |
2018-05-29 | $10.91 | $10.91 | $10.64 | $10.65 | $10.11 | 24,709 |
2018-05-25 | $10.94 | $10.99 | $10.76 | $10.84 | $10.29 | 11,403 |
2018-05-24 | $10.65 | $11.09 | $10.65 | $11.01 | $10.45 | 72,662 |
2018-05-23 | $10.49 | $10.75 | $10.49 | $10.65 | $10.11 | 126,316 |
2018-05-22 | $10.39 | $10.48 | $10.05 | $10.40 | $9.87 | 162,066 |
2018-05-21 | $10.10 | $10.49 | $9.72 | $10.31 | $9.79 | 102,900 |
2018-05-18 | $10.26 | $10.64 | $9.96 | $10.09 | $9.58 | 268,292 |
2018-05-17 | $10.00 | $10.35 | $10.00 | $10.11 | $9.60 | 71,471 |
2018-05-16 | $10.12 | $10.35 | $9.85 | $10.06 | $9.55 | 220,491 |
2018-05-15 | $10.21 | $10.65 | $10.05 | $10.18 | $9.66 | 41,631 |
2018-05-14 | $10.43 | $10.45 | $10.08 | $10.22 | $9.70 | 104,496 |
2018-05-11 | $10.54 | $10.63 | $10.36 | $10.36 | $9.84 | 145,585 |
2018-05-10 | $10.78 | $10.78 | $10.21 | $10.61 | $10.07 | 82,649 |
2018-05-09 | $10.43 | $10.84 | $10.43 | $10.78 | $10.23 | 137,550 |
2018-05-08 | $10.75 | $10.83 | $10.00 | $10.53 | $10.00 | 314,450 |
2018-05-07 | $11.09 | $11.10 | $10.66 | $10.85 | $10.30 | 24,394 |
2018-05-04 | $10.93 | $11.12 | $10.81 | $11.00 | $10.44 | 11,259 |
2018-05-03 | $10.85 | $11.13 | $10.69 | $10.86 | $10.31 | 108,392 |
2018-05-02 | $10.98 | $11.30 | $10.76 | $10.84 | $10.29 | 39,709 |
2018-05-01 | $10.98 | $11.29 | $10.72 | $11.06 | $10.50 | 56,846 |
2018-04-30 | $10.59 | $11.49 | $10.53 | $11.06 | $10.50 | 50,872 |
2018-04-27 | $10.42 | $10.63 | $10.22 | $10.51 | $9.98 | 104,522 |
2018-04-26 | $10.62 | $10.74 | $10.05 | $10.50 | $9.97 | 45,340 |
2018-04-25 | $10.64 | $10.83 | $10.30 | $10.61 | $10.07 | 251,514 |
2018-04-24 | $10.64 | $10.64 | $10.36 | $10.60 | $10.06 | 356,781 |
2018-04-23 | $10.45 | $10.64 | $10.39 | $10.59 | $10.05 | 32,240 |
2018-04-20 | $10.52 | $11.04 | $10.46 | $10.46 | $9.93 | 76,836 |
2018-04-19 | $10.54 | $10.70 | $10.50 | $10.60 | $10.06 | 24,220 |
2018-04-18 | $10.80 | $10.85 | $10.50 | $10.57 | $10.03 | 99,319 |
2018-04-17 | $10.71 | $10.98 | $10.55 | $10.89 | $10.34 | 72,743 |
2018-04-16 | $10.69 | $11.00 | $10.39 | $10.73 | $10.19 | 70,063 |
2018-04-13 | $10.60 | $11.09 | $10.45 | $10.74 | $10.20 | 58,881 |
2018-04-12 | $10.62 | $10.99 | $10.39 | $10.66 | $10.12 | 60,408 |
2018-04-11 | $10.64 | $10.93 | $10.53 | $10.69 | $10.15 | 58,553 |
2018-04-10 | $10.60 | $11.00 | $10.57 | $10.88 | $10.33 | 96,715 |
2018-04-09 | $10.89 | $11.17 | $10.52 | $10.65 | $10.11 | 146,850 |
2018-04-06 | $11.15 | $11.51 | $10.76 | $10.84 | $10.29 | 119,990 |
2018-04-05 | $11.30 | $11.53 | $10.85 | $11.24 | $10.67 | 124,127 |
2018-04-04 | $11.34 | $11.79 | $10.66 | $11.20 | $10.63 | 130,081 |
2018-04-03 | $12.09 | $12.30 | $11.43 | $11.53 | $10.95 | 210,818 |
2018-04-02 | $12.25 | $12.86 | $11.67 | $11.99 | $11.38 | 204,392 |
2018-03-29 | $12.31 | $12.48 | $12.16 | $12.30 | $11.68 | 48,059 |
2018-03-28 | $12.30 | $12.38 | $12.10 | $12.34 | $11.71 | 88,647 |
2018-03-27 | $12.28 | $12.74 | $11.81 | $12.42 | $11.79 | 91,187 |
2018-03-26 | $12.12 | $12.37 | $11.66 | $12.27 | $11.65 | 87,529 |
2018-03-23 | $11.92 | $12.13 | $11.81 | $11.92 | $11.32 | 33,039 |
2018-03-22 | $11.73 | $12.15 | $11.65 | $12.00 | $11.39 | 57,010 |
2018-03-21 | $11.60 | $12.09 | $11.60 | $11.83 | $11.23 | 94,550 |
2018-03-20 | $11.89 | $12.14 | $11.20 | $11.68 | $11.09 | 159,915 |
2018-03-19 | $11.96 | $12.20 | $11.70 | $11.87 | $11.27 | 61,754 |
2018-03-16 | $12.00 | $12.23 | $11.85 | $11.94 | $11.34 | 459,738 |
2018-03-15 | $12.29 | $12.64 | $11.90 | $12.01 | $11.40 | 66,290 |
2018-03-14 | $12.25 | $12.59 | $11.91 | $12.33 | $11.71 | 212,506 |
2018-03-13 | $12.95 | $13.13 | $12.42 | $12.42 | $11.79 | 160,504 |
2018-03-12 | $12.95 | $13.13 | $12.61 | $12.66 | $12.02 | 117,880 |
2018-03-09 | $13.03 | $13.12 | $12.68 | $13.00 | $12.34 | 194,608 |
2018-03-08 | $12.92 | $13.15 | $12.90 | $13.00 | $12.34 | 100,473 |
2018-03-07 | $12.68 | $13.03 | $12.61 | $13.00 | $12.34 | 169,193 |
2018-03-06 | $12.79 | $12.95 | $12.58 | $12.85 | $12.20 | 75,169 |
2018-03-05 | $13.14 | $13.21 | $12.60 | $12.79 | $12.14 | 153,093 |
2018-03-02 | $12.98 | $13.41 | $12.85 | $13.30 | $12.63 | 138,344 |
2018-03-01 | $12.86 | $13.25 | $12.50 | $13.08 | $12.42 | 381,691 |
2018-02-28 | $12.87 | $13.00 | $12.73 | $12.95 | $12.29 | 101,575 |
2018-02-27 | $13.12 | $13.50 | $12.65 | $13.00 | $12.34 | 170,464 |
2018-02-26 | $12.97 | $13.49 | $12.82 | $13.26 | $12.59 | 395,460 |
2018-02-23 | $12.98 | $13.03 | $12.76 | $13.00 | $12.34 | 87,568 |
2018-02-22 | $12.70 | $13.03 | $12.58 | $13.00 | $12.34 | 189,492 |
2018-02-21 | $12.81 | $13.11 | $12.55 | $12.93 | $12.28 | 171,675 |
2018-02-20 | $12.65 | $13.06 | $12.51 | $12.99 | $12.33 | 107,245 |
2018-02-16 | $12.79 | $13.13 | $12.65 | $13.05 | $12.39 | 224,023 |
2018-02-15 | $13.00 | $13.06 | $12.42 | $13.05 | $12.39 | 348,022 |
2018-02-14 | $12.55 | $12.88 | $12.20 | $12.80 | $12.15 | 257,759 |
2018-02-13 | $12.11 | $12.84 | $11.92 | $12.79 | $12.14 | 309,697 |
2018-02-12 | $12.30 | $12.70 | $11.88 | $12.40 | $11.77 | 307,722 |
2018-02-09 | $12.00 | $12.50 | $11.03 | $12.39 | $11.76 | 1,351,453 |
2018-02-08 | $12.25 | $12.48 | $11.60 | $11.60 | $11.01 | 3,771,761 |
Victory Capital Holdings Inc - Class A (VCTR) News Headlines
Recent Victory Capital Holdings Inc - Class A (VCTR) News
Similar Companies to Victory Capital Holdings Inc - Class A (VCTR) in the Asset Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
State Street Corp | STT | Asset Management | Financial Services | 35,000 |
Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |