iShares MSCI Argentina and Global Exposure ETF (AGT) Exchange: BATS
Data as of May 9, 2025
$26.38 ($0.00) 0.00%
iShares MSCI Argentina and Global Exposure ETF - Daily Information
Click for more stock information on iShares MSCI Argentina and Global Exposure ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $26.38 |
Previous Close | $26.38 |
High | $26.40 |
Low | $26.35 |
Adjusted Open | $26.38 |
Previous Adjusted Close | $26.38 |
Adjusted High | $26.40 |
Adjusted Low | $26.35 |
About iShares MSCI Argentina and Global Exposure ETF (AGT)
The Fund seeks to track the investment results of the MSCI All Argentina 25/50 Index (the “Underlying Index”), which is designed to measure the broad Argentina equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. (the “Index Provider” or “MSCI”). The Underlying Index consists of equity securities of (i) companies that are classified as domiciled in Argentina according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified as domiciled in Argentina according to the MSCI Global Investable Market Index Methodology, but are either headquartered or listed in Argentina and have significant linkage to Argentina (based on the geographic distribution of any of the following criteria: company's shareholder base, revenues, assets, management, employee base, history and country of incorporation), as defined and measured by MSCI, or (iii) have an economic exposure (based on the geographic distribution of a company's revenues) greater than 10% to Argentina, as defined and measured by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and energy industries or sectors. Companies with economic exposure or significant linkage to Argentina may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Argentina. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Underlying Index includes depositary receipts, such as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) as component securities and may include securities represented by either a local listing or foreign listing. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Argentina and Global Exposure ETF (AGT)
Historical Stock Data for iShares MSCI Argentina and Global Exposure ETF (AGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-22 | $26.38 | $26.40 | $26.35 | $26.38 | $26.38 | 4,231 |
2022-08-19 | $26.40 | $26.41 | $26.38 | $26.38 | $26.38 | 1,492 |
2022-08-18 | $26.42 | $26.42 | $26.41 | $26.42 | $26.42 | 4,449 |
2022-08-17 | $26.47 | $26.48 | $26.47 | $26.48 | $26.48 | 1,255 |
2022-08-16 | $26.79 | $26.81 | $26.55 | $26.56 | $26.56 | 1,369 |
2022-08-15 | $26.60 | $26.88 | $26.45 | $26.88 | $26.88 | 1,454 |
2022-08-12 | $26.38 | $26.79 | $26.38 | $26.79 | $26.79 | 441 |
2022-08-11 | $26.29 | $26.29 | $25.98 | $25.98 | $25.98 | 797 |
2022-08-10 | $26.21 | $26.26 | $26.04 | $26.04 | $26.04 | 354 |
2022-08-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 164 |
2022-08-08 | $26.15 | $26.24 | $26.07 | $26.07 | $26.07 | 966 |
2022-08-05 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 4 |
2022-08-04 | $25.12 | $25.61 | $25.12 | $25.33 | $25.33 | 1,296 |
2022-08-03 | $24.16 | $24.33 | $23.98 | $24.33 | $24.33 | 1,452 |
2022-08-02 | $23.56 | $23.77 | $23.56 | $23.73 | $23.73 | 585 |
2022-08-01 | $23.74 | $24.07 | $23.74 | $23.76 | $23.76 | 406 |
2022-07-29 | $23.65 | $23.78 | $23.65 | $23.77 | $23.77 | 733 |
2022-07-28 | $23.05 | $23.28 | $23.05 | $23.28 | $23.28 | 822 |
2022-07-27 | $21.57 | $22.50 | $21.57 | $22.49 | $22.49 | 1,460 |
2022-07-26 | $21.42 | $21.42 | $21.36 | $21.36 | $21.36 | 456 |
2022-07-25 | $21.61 | $21.64 | $21.61 | $21.64 | $21.64 | 231 |
2022-07-22 | $21.45 | $21.45 | $21.16 | $21.16 | $21.16 | 378 |
2022-07-21 | $21.32 | $21.33 | $21.14 | $21.33 | $21.33 | 1,417 |
2022-07-20 | $21.52 | $21.52 | $21.40 | $21.45 | $21.45 | 380 |
2022-07-19 | $21.23 | $21.27 | $21.23 | $21.27 | $21.27 | 241 |
2022-07-18 | $20.91 | $20.95 | $20.91 | $20.95 | $20.95 | 136 |
2022-07-15 | $20.35 | $20.71 | $20.35 | $20.71 | $20.71 | 163 |
2022-07-14 | $20.28 | $20.28 | $19.95 | $20.19 | $20.19 | 13,898 |
2022-07-13 | $20.18 | $20.83 | $20.03 | $20.63 | $20.63 | 13,585 |
2022-07-12 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 42 |
2022-07-11 | $21.24 | $21.24 | $20.74 | $20.82 | $20.82 | 13,485 |
2022-07-08 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 7 |
2022-07-07 | $21.56 | $21.62 | $21.56 | $21.62 | $21.62 | 332 |
2022-07-06 | $21.46 | $21.46 | $21.22 | $21.22 | $21.22 | 336 |
2022-07-05 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
2022-07-01 | $20.96 | $21.66 | $20.96 | $21.66 | $21.66 | 1,615 |
2022-06-30 | $20.93 | $21.30 | $20.93 | $21.30 | $21.30 | 710 |
2022-06-29 | $21.80 | $21.80 | $21.54 | $21.65 | $21.65 | 760 |
2022-06-28 | $22.61 | $22.61 | $21.89 | $21.89 | $21.89 | 379 |
2022-06-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 53 |
2022-06-24 | $22.16 | $22.33 | $22.16 | $22.33 | $22.33 | 770 |
2022-06-23 | $22.11 | $22.11 | $21.58 | $21.81 | $21.81 | 322 |
2022-06-22 | $21.75 | $22.18 | $21.75 | $22.18 | $22.18 | 179 |
2022-06-21 | $22.12 | $22.17 | $22.12 | $22.14 | $22.14 | 681 |
2022-06-17 | $22.01 | $22.02 | $21.88 | $21.88 | $21.88 | 403 |
2022-06-16 | $21.84 | $21.84 | $21.71 | $21.71 | $21.71 | 295 |
2022-06-15 | $22.04 | $22.76 | $22.04 | $22.76 | $22.76 | 731 |
2022-06-14 | $21.94 | $21.94 | $21.88 | $21.88 | $21.88 | 1,175 |
2022-06-13 | $22.83 | $22.83 | $22.20 | $22.20 | $22.20 | 340 |
2022-06-10 | $24.16 | $24.53 | $23.58 | $23.76 | $23.76 | 14,464 |
2022-06-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 44 |
2022-06-08 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 113 |
2022-06-07 | $26.05 | $26.49 | $26.05 | $26.49 | $26.05 | 300 |
2022-06-06 | $26.31 | $26.38 | $26.31 | $26.38 | $25.95 | 121 |
2022-06-03 | $26.60 | $26.85 | $26.59 | $26.59 | $26.15 | 716 |
2022-06-02 | $27.03 | $27.04 | $27.03 | $27.03 | $26.58 | 452 |
2022-06-01 | $25.96 | $26.17 | $25.96 | $26.07 | $25.64 | 1,473 |
2022-05-31 | $27.33 | $27.33 | $26.32 | $26.48 | $26.04 | 3,774 |
2022-05-27 | $26.67 | $26.73 | $26.65 | $26.72 | $26.27 | 903 |
2022-05-26 | $26.15 | $26.40 | $26.15 | $26.40 | $25.97 | 222 |
2022-05-25 | $25.83 | $25.83 | $25.79 | $25.82 | $25.39 | 229 |
2022-05-24 | $25.61 | $25.66 | $25.32 | $25.59 | $25.16 | 10,571 |
2022-05-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 213 |
2022-05-20 | $25.10 | $25.42 | $25.10 | $25.42 | $24.99 | 209 |
2022-05-19 | $25.31 | $26.01 | $25.31 | $25.67 | $25.24 | 10,494 |
2022-05-18 | $26.10 | $26.23 | $25.11 | $25.36 | $24.94 | 13,020 |
2022-05-17 | $26.05 | $26.26 | $25.81 | $26.23 | $25.79 | 575 |
2022-05-16 | $25.33 | $25.62 | $25.22 | $25.48 | $25.05 | 4,301 |
2022-05-13 | $24.72 | $25.32 | $24.66 | $25.11 | $24.70 | 3,013 |
2022-05-12 | $23.72 | $24.67 | $23.50 | $24.17 | $23.77 | 7,197 |
2022-05-11 | $24.13 | $24.75 | $24.06 | $24.06 | $23.66 | 4,901 |
2022-05-10 | $24.66 | $24.91 | $24.02 | $24.32 | $23.92 | 8,068 |
2022-05-09 | $25.39 | $25.39 | $24.09 | $24.13 | $23.73 | 4,898 |
2022-05-06 | $26.08 | $26.68 | $26.02 | $26.10 | $25.67 | 5,492 |
2022-05-05 | $27.35 | $27.35 | $26.15 | $26.29 | $25.85 | 3,844 |
2022-05-04 | $27.17 | $27.77 | $26.62 | $27.77 | $27.31 | 3,052 |
2022-05-03 | $26.75 | $27.50 | $26.75 | $27.36 | $26.90 | 5,361 |
2022-05-02 | $26.74 | $26.78 | $26.36 | $26.77 | $26.33 | 2,013 |
2022-04-29 | $28.24 | $28.24 | $27.12 | $27.15 | $26.70 | 6,992 |
2022-04-28 | $27.74 | $28.12 | $27.26 | $27.94 | $27.48 | 5,861 |
2022-04-27 | $27.35 | $27.87 | $27.15 | $27.64 | $27.18 | 4,834 |
2022-04-26 | $27.81 | $27.81 | $27.23 | $27.23 | $26.78 | 2,015 |
2022-04-25 | $27.50 | $28.05 | $27.30 | $28.00 | $27.53 | 2,990 |
2022-04-22 | $28.63 | $28.79 | $27.84 | $27.94 | $27.48 | 9,602 |
2022-04-21 | $30.03 | $30.03 | $28.71 | $28.71 | $28.23 | 480 |
2022-04-20 | $30.12 | $30.32 | $30.01 | $30.14 | $29.64 | 6,240 |
2022-04-19 | $29.76 | $30.35 | $29.76 | $30.35 | $29.85 | 964 |
2022-04-18 | $30.28 | $30.30 | $30.00 | $30.00 | $29.50 | 1,005 |
2022-04-14 | $30.13 | $30.13 | $30.13 | $30.13 | $29.63 | 39 |
2022-04-13 | $29.86 | $30.41 | $29.86 | $30.41 | $29.90 | 1,022 |
2022-04-12 | $30.21 | $30.39 | $29.57 | $29.65 | $29.16 | 21,504 |
2022-04-11 | $30.41 | $30.41 | $29.92 | $29.93 | $29.43 | 19,579 |
2022-04-08 | $30.54 | $30.54 | $30.54 | $30.54 | $30.03 | 38 |
2022-04-07 | $29.95 | $30.38 | $29.87 | $30.18 | $29.68 | 10,108 |
2022-04-06 | $30.34 | $30.34 | $30.12 | $30.12 | $29.62 | 359 |
2022-04-05 | $31.00 | $31.00 | $30.61 | $30.61 | $30.10 | 570 |
2022-04-04 | $31.35 | $31.41 | $31.18 | $31.41 | $30.89 | 2,635 |
2022-04-01 | $31.08 | $31.08 | $31.08 | $31.08 | $30.56 | 70 |
2022-03-31 | $30.65 | $30.65 | $30.43 | $30.43 | $29.93 | 5,723 |
2022-03-30 | $30.47 | $30.66 | $30.18 | $30.36 | $29.86 | 11,443 |
2022-03-29 | $30.39 | $30.46 | $30.39 | $30.46 | $29.96 | 362 |
2022-03-28 | $30.10 | $30.41 | $30.10 | $30.30 | $29.80 | 1,199 |
2022-03-25 | $30.21 | $30.21 | $29.92 | $30.21 | $29.71 | 673 |
2022-03-24 | $30.53 | $30.53 | $30.21 | $30.39 | $29.89 | 937 |
2022-03-23 | $29.49 | $29.89 | $29.21 | $29.64 | $29.14 | 3,581 |
2022-03-22 | $29.52 | $29.59 | $29.49 | $29.59 | $29.10 | 468 |
2022-03-21 | $28.91 | $29.29 | $28.90 | $29.29 | $28.81 | 3,082 |
2022-03-18 | $28.49 | $29.25 | $28.49 | $29.23 | $28.74 | 20,163 |
2022-03-17 | $28.45 | $28.92 | $28.45 | $28.92 | $28.44 | 644 |
2022-03-16 | $27.77 | $28.17 | $27.77 | $28.17 | $27.70 | 496 |
2022-03-15 | $26.47 | $27.15 | $26.47 | $27.10 | $26.65 | 20,825 |
2022-03-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.31 | 158 |
2022-03-11 | $28.04 | $28.04 | $27.62 | $27.62 | $27.16 | 290 |
2022-03-10 | $27.49 | $28.21 | $27.41 | $28.08 | $27.61 | 20,747 |
2022-03-09 | $27.57 | $27.57 | $27.54 | $27.54 | $27.08 | 518 |
2022-03-08 | $26.65 | $27.17 | $26.60 | $26.60 | $26.16 | 10,825 |
2022-03-07 | $27.57 | $27.78 | $26.57 | $26.59 | $26.15 | 10,761 |
2022-03-04 | $27.94 | $27.94 | $27.65 | $27.77 | $27.30 | 775 |
2022-03-03 | $28.00 | $28.27 | $28.00 | $28.27 | $27.80 | 693 |
2022-03-02 | $28.33 | $28.33 | $28.33 | $28.33 | $27.86 | 14 |
2022-03-01 | $27.94 | $27.94 | $27.88 | $27.88 | $27.42 | 277 |
2022-02-28 | $27.55 | $27.62 | $27.55 | $27.62 | $27.16 | 373 |
2022-02-25 | $27.91 | $27.91 | $27.91 | $27.91 | $27.44 | 47 |
2022-02-24 | $26.15 | $27.31 | $26.15 | $27.31 | $26.85 | 240 |
2022-02-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.67 | 75 |
2022-02-22 | $26.49 | $26.71 | $26.45 | $26.71 | $26.26 | 1,652 |
2022-02-18 | $26.67 | $26.67 | $26.46 | $26.46 | $26.02 | 1,246 |
2022-02-17 | $26.74 | $26.75 | $26.74 | $26.74 | $26.29 | 368 |
2022-02-16 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 20 |
2022-02-15 | $26.90 | $26.93 | $26.90 | $26.93 | $26.48 | 351 |
2022-02-14 | $26.61 | $26.61 | $26.43 | $26.44 | $26.00 | 1,527 |
2022-02-11 | $26.89 | $26.95 | $26.41 | $26.41 | $25.98 | 4,743 |
2022-02-10 | $26.15 | $26.26 | $26.15 | $26.18 | $25.74 | 1,812 |
2022-02-09 | $26.19 | $26.37 | $26.10 | $26.35 | $25.91 | 21,179 |
2022-02-08 | $25.78 | $25.87 | $25.78 | $25.87 | $25.44 | 201 |
2022-02-07 | $25.61 | $25.81 | $25.61 | $25.70 | $25.27 | 1,055 |
2022-02-04 | $25.35 | $25.62 | $25.21 | $25.50 | $25.08 | 28,165 |
2022-02-03 | $25.76 | $25.81 | $25.39 | $25.40 | $24.98 | 1,816 |
2022-02-02 | $26.47 | $26.47 | $26.23 | $26.23 | $25.79 | 466 |
2022-02-01 | $26.55 | $26.81 | $26.44 | $26.80 | $26.35 | 21,514 |
2022-01-31 | $26.30 | $26.51 | $26.30 | $26.51 | $26.07 | 331 |
2022-01-28 | $25.01 | $25.59 | $25.01 | $25.59 | $25.16 | 3,580 |
2022-01-27 | $24.65 | $24.91 | $24.57 | $24.65 | $24.24 | 2,695 |
2022-01-26 | $25.11 | $25.15 | $24.62 | $24.62 | $24.21 | 5,287 |
2022-01-25 | $24.40 | $24.78 | $24.40 | $24.78 | $24.37 | 656 |
2022-01-24 | $24.37 | $24.48 | $24.37 | $24.48 | $24.07 | 289 |
2022-01-21 | $25.05 | $25.05 | $24.86 | $24.86 | $24.45 | 943 |
2022-01-20 | $25.32 | $25.32 | $25.11 | $25.11 | $24.69 | 401 |
2022-01-19 | $25.45 | $25.58 | $25.11 | $25.13 | $24.71 | 21,991 |
2022-01-18 | $25.48 | $25.48 | $25.13 | $25.13 | $24.72 | 124 |
2022-01-14 | $25.72 | $25.79 | $25.72 | $25.79 | $25.36 | 480 |
2022-01-13 | $26.24 | $26.42 | $25.83 | $25.83 | $25.40 | 21,459 |
2022-01-12 | $25.94 | $26.24 | $25.94 | $26.24 | $25.80 | 485 |
2022-01-11 | $25.25 | $25.72 | $25.25 | $25.72 | $25.29 | 204 |
2022-01-10 | $24.54 | $24.83 | $24.54 | $24.83 | $24.41 | 2,029 |
2022-01-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 30 |
2022-01-06 | $25.30 | $25.35 | $24.98 | $25.24 | $24.82 | 23,811 |
2022-01-05 | $25.36 | $25.36 | $25.36 | $25.36 | $24.94 | 5 |
2022-01-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.96 | 4 |
2022-01-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.36 | 99 |
2021-12-31 | $26.77 | $26.77 | $26.77 | $26.77 | $26.33 | 54 |
2021-12-30 | $26.92 | $27.03 | $26.87 | $26.87 | $26.42 | 741 |
2021-12-29 | $26.59 | $26.69 | $26.58 | $26.58 | $26.14 | 1,098 |
2021-12-28 | $26.91 | $27.01 | $26.59 | $26.59 | $26.14 | 2,779 |
2021-12-27 | $26.13 | $26.60 | $26.13 | $26.60 | $26.16 | 149 |
2021-12-23 | $25.58 | $26.08 | $25.57 | $26.07 | $25.64 | 21,426 |
2021-12-22 | $25.48 | $25.48 | $25.48 | $25.48 | $25.05 | 5 |
2021-12-21 | $25.09 | $25.42 | $25.03 | $25.30 | $24.88 | 21,522 |
2021-12-20 | $24.55 | $24.81 | $24.55 | $24.81 | $24.40 | 1,310 |
2021-12-17 | $25.38 | $25.38 | $25.22 | $25.22 | $24.80 | 229 |
2021-12-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.84 | 4 |
2021-12-15 | $24.63 | $25.03 | $24.63 | $25.03 | $24.61 | 191 |
2021-12-14 | $24.92 | $24.92 | $24.83 | $24.83 | $24.42 | 4,395 |
2021-12-13 | $24.94 | $25.10 | $24.94 | $25.06 | $24.65 | 390 |
2021-12-10 | $25.90 | $25.96 | $25.61 | $25.65 | $24.99 | 21,021 |
2021-12-09 | $26.15 | $26.15 | $25.83 | $25.83 | $25.17 | 138 |
2021-12-08 | $26.32 | $26.49 | $26.18 | $26.47 | $25.79 | 43,142 |
2021-12-07 | $26.16 | $26.16 | $26.16 | $26.16 | $25.49 | 34 |
2021-12-06 | $25.15 | $25.44 | $25.15 | $25.44 | $24.79 | 261 |
2021-12-03 | $24.66 | $24.87 | $24.66 | $24.87 | $24.23 | 1,669 |
2021-12-02 | $25.27 | $25.45 | $25.27 | $25.45 | $24.80 | 330 |
2021-12-01 | $24.83 | $24.83 | $24.83 | $24.83 | $24.19 | 138 |
2021-11-30 | $24.96 | $24.98 | $24.92 | $24.96 | $24.32 | 1,072 |
2021-11-29 | $25.61 | $25.65 | $25.26 | $25.26 | $24.61 | 886 |
2021-11-26 | $25.71 | $25.71 | $25.05 | $25.35 | $24.70 | 802 |
2021-11-24 | $26.51 | $26.51 | $26.29 | $26.30 | $25.62 | 1,531 |
2021-11-23 | $26.46 | $26.67 | $26.46 | $26.67 | $25.99 | 1,404 |
2021-11-22 | $27.43 | $27.43 | $26.93 | $26.95 | $26.26 | 1,492 |
2021-11-19 | $28.28 | $28.28 | $27.65 | $27.65 | $26.94 | 696 |
2021-11-18 | $28.38 | $28.46 | $28.15 | $28.46 | $27.73 | 1,045 |
2021-11-17 | $29.03 | $29.03 | $28.30 | $28.44 | $27.71 | 41,173 |
2021-11-16 | $29.54 | $29.54 | $28.98 | $29.01 | $28.26 | 2,118 |
2021-11-15 | $30.08 | $30.26 | $30.01 | $30.10 | $29.33 | 1,955 |
2021-11-12 | $30.15 | $30.15 | $30.15 | $30.15 | $29.37 | 325 |
2021-11-11 | $30.68 | $30.84 | $30.47 | $30.47 | $29.69 | 1,385 |
2021-11-10 | $31.17 | $31.24 | $30.38 | $30.38 | $29.60 | 1,209 |
2021-11-09 | $30.70 | $31.05 | $30.70 | $31.05 | $30.25 | 355 |
2021-11-08 | $30.29 | $30.59 | $30.29 | $30.45 | $29.67 | 2,472 |
2021-11-05 | $29.84 | $29.95 | $29.84 | $29.95 | $29.18 | 451 |
2021-11-04 | $29.49 | $29.51 | $29.11 | $29.41 | $28.65 | 38,595 |
2021-11-03 | $28.55 | $29.22 | $28.55 | $29.22 | $28.47 | 1,025 |
2021-11-02 | $28.37 | $28.50 | $28.37 | $28.50 | $27.77 | 506 |
2021-11-01 | $28.37 | $28.37 | $28.37 | $28.37 | $27.64 | 68 |
2021-10-29 | $28.44 | $28.60 | $28.19 | $28.19 | $27.46 | 406 |
2021-10-28 | $28.66 | $28.84 | $28.58 | $28.73 | $27.99 | 38,625 |
2021-10-27 | $29.39 | $29.39 | $28.74 | $28.74 | $28.00 | 288 |
2021-10-26 | $29.52 | $29.52 | $29.47 | $29.47 | $28.71 | 908 |
2021-10-25 | $29.51 | $29.51 | $29.51 | $29.51 | $28.75 | 278 |
2021-10-22 | $28.91 | $28.94 | $28.91 | $28.94 | $28.20 | 368 |
2021-10-21 | $29.35 | $29.36 | $29.30 | $29.30 | $28.55 | 520 |
2021-10-20 | $29.63 | $29.66 | $29.61 | $29.63 | $28.86 | 1,703 |
2021-10-19 | $29.18 | $29.18 | $29.13 | $29.13 | $28.38 | 214 |
2021-10-18 | $28.62 | $29.07 | $28.62 | $29.07 | $28.33 | 1,962 |
2021-10-15 | $28.53 | $28.87 | $28.53 | $28.77 | $28.03 | 40,860 |
2021-10-14 | $28.28 | $28.33 | $28.28 | $28.33 | $27.61 | 215 |
2021-10-13 | $27.93 | $28.06 | $27.93 | $28.06 | $27.33 | 1,404 |
2021-10-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.02 | 16 |
2021-10-11 | $27.70 | $27.70 | $27.70 | $27.70 | $26.98 | 56 |
2021-10-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.07 | 48 |
2021-10-07 | $28.03 | $28.03 | $28.03 | $28.03 | $27.31 | 48 |
2021-10-06 | $27.64 | $27.94 | $27.64 | $27.94 | $27.22 | 657 |
2021-10-05 | $28.10 | $28.10 | $28.10 | $28.10 | $27.38 | 17 |
2021-10-04 | $28.26 | $28.28 | $27.96 | $27.96 | $27.24 | 1,268 |
2021-10-01 | $28.39 | $28.46 | $28.36 | $28.46 | $27.72 | 321 |
2021-09-30 | $28.54 | $28.54 | $28.52 | $28.52 | $27.79 | 187 |
2021-09-29 | $28.19 | $28.19 | $28.19 | $28.19 | $27.46 | 23 |
2021-09-28 | $28.56 | $28.58 | $28.41 | $28.41 | $27.68 | 1,669 |
2021-09-27 | $29.55 | $29.56 | $29.03 | $29.03 | $28.28 | 7,584 |
2021-09-24 | $29.66 | $29.66 | $29.66 | $29.66 | $28.90 | 118 |
2021-09-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.28 | 73 |
2021-09-22 | $29.98 | $30.14 | $29.98 | $30.00 | $29.22 | 1,757 |
2021-09-21 | $29.75 | $29.96 | $29.60 | $29.62 | $28.86 | 13,235 |
2021-09-20 | $29.93 | $29.93 | $29.50 | $29.50 | $28.74 | 1,277 |
2021-09-17 | $31.05 | $31.05 | $30.77 | $30.77 | $29.98 | 39,578 |
2021-09-16 | $30.94 | $31.21 | $30.94 | $31.21 | $30.41 | 877 |
2021-09-15 | $31.00 | $31.24 | $31.00 | $31.24 | $30.44 | 215 |
2021-09-14 | $31.29 | $31.29 | $31.14 | $31.14 | $30.34 | 351 |
2021-09-13 | $31.30 | $31.36 | $31.14 | $31.14 | $30.34 | 1,134 |
2021-09-10 | $31.10 | $31.10 | $30.46 | $30.46 | $29.68 | 1,073 |
2021-09-09 | $31.11 | $31.29 | $30.84 | $30.84 | $30.05 | 6,000 |
2021-09-08 | $31.50 | $31.50 | $30.86 | $31.11 | $30.31 | 11,397 |
2021-09-07 | $31.17 | $31.70 | $31.17 | $31.67 | $30.86 | 6,950 |
2021-09-03 | $31.21 | $31.21 | $31.21 | $31.21 | $30.41 | 97 |
2021-09-02 | $30.99 | $31.37 | $30.98 | $31.00 | $30.20 | 20,496 |
2021-09-01 | $31.43 | $31.43 | $31.14 | $31.14 | $30.34 | 1,560 |
2021-08-31 | $31.89 | $31.89 | $31.01 | $31.17 | $30.37 | 20,481 |
2021-08-30 | $30.97 | $31.46 | $30.97 | $31.46 | $30.65 | 1,784 |
2021-08-27 | $30.63 | $30.88 | $30.63 | $30.88 | $30.08 | 266 |
2021-08-26 | $30.43 | $30.43 | $30.37 | $30.37 | $29.59 | 362 |
2021-08-25 | $30.37 | $30.51 | $30.36 | $30.51 | $29.73 | 1,587 |
2021-08-24 | $29.89 | $30.28 | $29.89 | $30.28 | $29.50 | 1,380 |
2021-08-23 | $29.03 | $29.53 | $29.01 | $29.41 | $28.65 | 38,987 |
2021-08-20 | $27.94 | $28.65 | $27.94 | $28.65 | $27.91 | 429 |
2021-08-19 | $27.93 | $28.17 | $27.93 | $28.17 | $27.44 | 806 |
2021-08-18 | $28.42 | $28.42 | $28.42 | $28.42 | $27.69 | 161 |
2021-08-17 | $28.13 | $28.45 | $28.06 | $28.45 | $27.72 | 41,566 |
2021-08-16 | $28.55 | $28.64 | $28.55 | $28.64 | $27.91 | 607 |
2021-08-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.25 | 20 |
2021-08-12 | $28.76 | $28.98 | $28.75 | $28.98 | $28.23 | 870 |
2021-08-11 | $28.88 | $28.97 | $28.88 | $28.97 | $28.22 | 333 |
2021-08-10 | $28.03 | $28.62 | $28.03 | $28.62 | $27.89 | 1,313 |
2021-08-09 | $27.98 | $28.01 | $27.78 | $27.78 | $27.06 | 2,894 |
2021-08-06 | $28.10 | $28.12 | $28.10 | $28.12 | $27.40 | 357 |
2021-08-05 | $27.23 | $28.09 | $27.23 | $28.09 | $27.37 | 3,532 |
2021-08-04 | $26.97 | $26.97 | $26.69 | $26.78 | $26.09 | 6,000 |
2021-08-03 | $26.88 | $26.88 | $26.77 | $26.77 | $26.08 | 401 |
2021-08-02 | $27.04 | $27.04 | $26.71 | $26.71 | $26.02 | 1,180 |
2021-07-30 | $27.20 | $27.24 | $26.86 | $26.86 | $26.17 | 1,402 |
2021-07-29 | $27.38 | $27.38 | $27.37 | $27.37 | $26.67 | 200 |
2021-07-28 | $26.97 | $27.24 | $26.97 | $27.24 | $26.54 | 1,556 |
2021-07-27 | $26.40 | $26.67 | $26.30 | $26.59 | $25.90 | 12,306 |
2021-07-26 | $26.27 | $26.72 | $26.27 | $26.72 | $26.03 | 1,544 |
2021-07-23 | $26.64 | $26.69 | $26.63 | $26.69 | $26.00 | 1,670 |
2021-07-22 | $26.63 | $26.71 | $26.47 | $26.70 | $26.01 | 42,244 |
2021-07-21 | $26.08 | $26.53 | $26.08 | $26.53 | $25.85 | 570 |
2021-07-20 | $25.66 | $26.17 | $25.66 | $26.17 | $25.50 | 608 |
2021-07-19 | $25.34 | $25.59 | $25.33 | $25.59 | $24.93 | 2,157 |
2021-07-16 | $26.01 | $26.01 | $25.85 | $25.85 | $25.18 | 183 |
2021-07-15 | $26.04 | $26.05 | $25.94 | $26.05 | $25.38 | 622 |
2021-07-14 | $26.85 | $26.85 | $26.20 | $26.20 | $25.52 | 917 |
2021-07-13 | $26.44 | $26.49 | $26.44 | $26.49 | $25.81 | 771 |
2021-07-12 | $26.18 | $26.42 | $26.18 | $26.42 | $25.74 | 1,674 |
2021-07-09 | $25.94 | $26.25 | $25.94 | $26.25 | $25.58 | 445 |
2021-07-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.10 | 68 |
2021-07-07 | $25.96 | $26.17 | $25.93 | $26.17 | $25.49 | 590 |
2021-07-06 | $26.27 | $26.27 | $26.17 | $26.21 | $25.53 | 1,162 |
2021-07-02 | $26.43 | $26.43 | $26.43 | $26.43 | $25.75 | 7 |
2021-07-01 | $26.57 | $26.57 | $26.28 | $26.28 | $25.61 | 780 |
2021-06-30 | $26.64 | $26.69 | $26.52 | $26.57 | $25.89 | 839 |
2021-06-29 | $26.83 | $26.95 | $26.55 | $26.72 | $26.03 | 40,958 |
2021-06-28 | $26.98 | $27.00 | $26.85 | $27.00 | $26.30 | 730 |
2021-06-25 | $27.28 | $27.31 | $26.88 | $27.06 | $26.36 | 6,060 |
2021-06-24 | $27.64 | $27.68 | $27.61 | $27.65 | $26.94 | 2,976 |
2021-06-23 | $27.39 | $27.57 | $27.39 | $27.46 | $26.75 | 45,677 |
2021-06-22 | $26.76 | $27.20 | $26.63 | $27.20 | $26.50 | 14,319 |
2021-06-21 | $26.78 | $26.91 | $26.56 | $26.71 | $26.02 | 43,849 |
2021-06-18 | $26.89 | $26.95 | $26.83 | $26.88 | $26.19 | 3,750 |
2021-06-17 | $27.20 | $27.20 | $27.20 | $27.20 | $26.50 | 17 |
2021-06-16 | $27.26 | $27.44 | $27.09 | $27.35 | $26.64 | 1,565 |
2021-06-15 | $27.43 | $27.47 | $27.10 | $27.22 | $26.52 | 15,349 |
2021-06-14 | $27.34 | $27.50 | $27.29 | $27.42 | $26.71 | 38,212 |
2021-06-11 | $27.14 | $27.27 | $27.13 | $27.27 | $26.57 | 37,625 |
2021-06-10 | $27.43 | $27.43 | $27.43 | $27.43 | $26.72 | 42 |
2021-06-09 | $27.15 | $27.15 | $27.03 | $27.03 | $26.29 | 2,200 |
2021-06-08 | $26.73 | $26.73 | $26.73 | $26.73 | $26.00 | 499 |
2021-06-07 | $26.78 | $27.09 | $26.78 | $27.06 | $26.32 | 3,506 |
2021-06-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.08 | 132 |
2021-06-03 | $26.36 | $26.36 | $26.31 | $26.35 | $25.63 | 2,069 |
2021-06-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.97 | 89 |
2021-06-01 | $26.80 | $26.80 | $26.50 | $26.58 | $25.85 | 1,768 |
2021-05-28 | $26.07 | $26.32 | $26.07 | $26.32 | $25.60 | 362 |
2021-05-27 | $25.73 | $26.02 | $25.50 | $25.86 | $25.15 | 42,800 |
2021-05-26 | $25.71 | $25.84 | $25.65 | $25.70 | $25.00 | 42,958 |
2021-05-25 | $25.38 | $25.38 | $25.38 | $25.38 | $24.69 | 6 |
2021-05-24 | $25.65 | $25.65 | $25.59 | $25.59 | $24.89 | 815 |
2021-05-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.82 | 88 |
2021-05-20 | $25.80 | $25.82 | $25.80 | $25.82 | $25.11 | 466 |
2021-05-19 | $25.50 | $25.54 | $25.50 | $25.54 | $24.85 | 207 |
2021-05-18 | $25.86 | $25.88 | $25.79 | $25.83 | $25.12 | 1,011 |
2021-05-17 | $25.33 | $25.71 | $25.17 | $25.71 | $25.01 | 43,378 |
2021-05-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.95 | 16 |
2021-05-13 | $24.69 | $24.87 | $24.36 | $24.61 | $23.94 | 42,865 |
2021-05-12 | $24.96 | $24.99 | $24.63 | $24.63 | $23.96 | 1,556 |
2021-05-11 | $24.83 | $25.25 | $24.83 | $25.25 | $24.56 | 3,640 |
2021-05-10 | $26.05 | $26.05 | $25.35 | $25.39 | $24.70 | 43,478 |
2021-05-07 | $25.49 | $25.78 | $25.49 | $25.78 | $25.07 | 2,594 |
2021-05-06 | $25.32 | $25.32 | $24.83 | $25.15 | $24.46 | 6,537 |
2021-05-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.61 | 27 |
2021-05-04 | $25.07 | $25.23 | $25.07 | $25.13 | $24.44 | 823 |
2021-05-03 | $25.67 | $25.88 | $25.52 | $25.52 | $24.82 | 47,351 |
2021-04-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.91 | 84 |
2021-04-29 | $26.27 | $26.27 | $25.96 | $25.96 | $25.25 | 1,505 |
2021-04-28 | $26.30 | $26.30 | $26.27 | $26.27 | $25.55 | 264 |
2021-04-27 | $26.23 | $26.23 | $26.23 | $26.23 | $25.51 | 26 |
2021-04-26 | $25.92 | $26.16 | $25.92 | $26.16 | $25.45 | 566 |
2021-04-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.08 | 17 |
2021-04-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.93 | 133 |
2021-04-21 | $25.59 | $25.96 | $25.59 | $25.96 | $25.26 | 2,856 |
2021-04-20 | $25.77 | $25.77 | $25.59 | $25.59 | $24.89 | 1,903 |
2021-04-19 | $26.00 | $26.00 | $25.84 | $25.84 | $25.13 | 3,951 |
2021-04-16 | $25.77 | $26.00 | $25.77 | $26.00 | $25.29 | 1,763 |
2021-04-15 | $25.84 | $25.86 | $25.81 | $25.82 | $25.11 | 905 |
2021-04-14 | $25.38 | $25.38 | $25.38 | $25.38 | $24.69 | 73 |
2021-04-13 | $25.54 | $25.54 | $25.49 | $25.53 | $24.84 | 678 |
2021-04-12 | $25.51 | $25.51 | $25.41 | $25.41 | $24.72 | 679 |
2021-04-09 | $25.64 | $25.65 | $25.57 | $25.65 | $24.95 | 911 |
2021-04-08 | $25.61 | $25.74 | $25.61 | $25.74 | $25.04 | 4,679 |
2021-04-07 | $25.42 | $25.60 | $25.26 | $25.26 | $24.57 | 1,416 |
2021-04-06 | $25.22 | $25.60 | $25.22 | $25.60 | $24.90 | 2,088 |
2021-04-05 | $25.28 | $25.33 | $24.85 | $25.10 | $24.41 | 45,007 |
2021-04-01 | $25.04 | $25.04 | $25.01 | $25.01 | $24.33 | 376 |
2021-03-31 | $24.51 | $24.81 | $24.51 | $24.68 | $24.01 | 860 |
2021-03-30 | $24.12 | $24.31 | $24.12 | $24.24 | $23.58 | 3,597 |
2021-03-29 | $24.26 | $24.26 | $23.80 | $24.09 | $23.44 | 2,130 |
2021-03-26 | $24.28 | $24.47 | $24.28 | $24.47 | $23.80 | 1,405 |
2021-03-25 | $24.24 | $24.24 | $24.05 | $24.12 | $23.46 | 1,014 |
2021-03-24 | $24.32 | $24.32 | $24.32 | $24.32 | $23.66 | 116 |
2021-03-23 | $25.16 | $25.23 | $24.95 | $24.95 | $24.27 | 1,487 |
2021-03-22 | $25.23 | $25.37 | $25.23 | $25.32 | $24.63 | 1,055 |
2021-03-19 | $25.06 | $25.34 | $24.89 | $25.26 | $24.57 | 43,736 |
2021-03-18 | $25.67 | $25.67 | $25.07 | $25.07 | $24.38 | 849 |
2021-03-17 | $25.69 | $25.98 | $25.53 | $25.98 | $25.27 | 1,561 |
2021-03-16 | $26.05 | $26.05 | $25.82 | $25.90 | $25.19 | 965 |
2021-03-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.25 | 184 |
2021-03-12 | $25.26 | $25.59 | $25.26 | $25.51 | $24.81 | 44,593 |
2021-03-11 | $25.31 | $25.62 | $25.31 | $25.62 | $24.92 | 624 |
2021-03-10 | $24.48 | $24.52 | $24.48 | $24.52 | $23.85 | 228 |
2021-03-09 | $24.07 | $24.21 | $24.07 | $24.21 | $23.55 | 4,871 |
2021-03-08 | $23.92 | $23.92 | $23.36 | $23.36 | $22.72 | 1,683 |
2021-03-05 | $24.55 | $24.55 | $23.91 | $24.13 | $23.47 | 3,658 |
2021-03-04 | $24.94 | $25.03 | $24.24 | $24.29 | $23.63 | 4,478 |
2021-03-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.14 | 67 |
2021-03-02 | $25.59 | $25.61 | $25.59 | $25.61 | $24.91 | 168 |
2021-03-01 | $25.79 | $25.90 | $25.79 | $25.83 | $25.12 | 31,024 |
2021-02-26 | $25.01 | $25.09 | $24.75 | $24.98 | $24.30 | 7,452 |
2021-02-25 | $25.28 | $25.35 | $25.06 | $25.06 | $24.38 | 2,462 |
2021-02-24 | $25.97 | $26.28 | $25.85 | $26.28 | $25.56 | 8,390 |
2021-02-23 | $25.86 | $25.98 | $25.01 | $25.96 | $25.25 | 23,472 |
2021-02-22 | $26.89 | $26.89 | $26.27 | $26.27 | $25.55 | 1,819 |
2021-02-19 | $27.60 | $27.90 | $27.32 | $27.32 | $26.57 | 6,967 |
2021-02-18 | $26.82 | $27.14 | $26.82 | $27.05 | $26.31 | 1,778 |
2021-02-17 | $27.20 | $27.20 | $26.84 | $27.17 | $26.42 | 4,287 |
2021-02-16 | $27.36 | $27.70 | $27.36 | $27.48 | $26.73 | 3,860 |
2021-02-12 | $27.19 | $27.27 | $27.19 | $27.27 | $26.53 | 288 |
2021-02-11 | $27.19 | $27.28 | $27.19 | $27.22 | $26.48 | 933 |
2021-02-10 | $27.18 | $27.18 | $26.94 | $26.94 | $26.20 | 3,026 |
2021-02-09 | $26.74 | $26.89 | $26.74 | $26.89 | $26.16 | 1,265 |
2021-02-08 | $26.66 | $26.89 | $26.66 | $26.80 | $26.07 | 2,564 |
2021-02-05 | $26.47 | $26.60 | $26.45 | $26.56 | $25.84 | 7,680 |
2021-02-04 | $25.93 | $26.24 | $25.93 | $26.24 | $25.52 | 1,366 |
2021-02-03 | $26.02 | $26.02 | $26.02 | $26.02 | $25.31 | 42 |
2021-02-02 | $25.96 | $26.05 | $25.73 | $26.01 | $25.30 | 23,093 |
2021-02-01 | $25.17 | $25.73 | $25.17 | $25.69 | $24.99 | 19,485 |
2021-01-29 | $25.12 | $25.19 | $24.66 | $24.69 | $24.02 | 1,498 |
2021-01-28 | $24.76 | $25.42 | $24.76 | $25.42 | $24.73 | 3,925 |
2021-01-27 | $24.99 | $25.19 | $24.54 | $24.59 | $23.92 | 23,631 |
2021-01-26 | $25.74 | $25.80 | $25.35 | $25.35 | $24.65 | 1,857 |
2021-01-25 | $26.02 | $26.04 | $25.62 | $25.76 | $25.06 | 1,571 |
2021-01-22 | $26.17 | $26.17 | $26.17 | $26.17 | $25.46 | 49 |
2021-01-21 | $27.00 | $27.00 | $26.22 | $26.26 | $25.54 | 8,101 |
2021-01-20 | $26.79 | $26.81 | $26.78 | $26.81 | $26.08 | 487 |
2021-01-19 | $26.45 | $26.51 | $26.45 | $26.51 | $25.78 | 4,075 |
2021-01-15 | $26.07 | $26.07 | $26.07 | $26.07 | $25.36 | 53 |
2021-01-14 | $26.34 | $26.40 | $26.34 | $26.40 | $25.68 | 337 |
2021-01-13 | $26.11 | $26.21 | $26.06 | $26.06 | $25.35 | 1,590 |
2021-01-12 | $26.33 | $26.36 | $26.21 | $26.29 | $25.57 | 5,268 |
2021-01-11 | $26.10 | $26.55 | $25.88 | $26.19 | $25.47 | 23,229 |
2021-01-08 | $25.93 | $26.35 | $25.93 | $26.35 | $25.63 | 1,874 |
2021-01-07 | $25.36 | $25.79 | $25.36 | $25.79 | $25.08 | 995 |
2021-01-06 | $25.79 | $25.79 | $25.22 | $25.22 | $24.53 | 315 |
2021-01-05 | $25.69 | $25.96 | $25.62 | $25.80 | $25.10 | 26,500 |
2021-01-04 | $26.39 | $26.39 | $25.58 | $25.58 | $24.88 | 1,976 |
2020-12-31 | $25.99 | $26.02 | $25.99 | $26.02 | $25.31 | 1,101 |
2020-12-30 | $26.14 | $26.28 | $26.14 | $26.28 | $25.57 | 1,223 |
2020-12-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.25 | 29 |
2020-12-28 | $26.08 | $26.08 | $25.75 | $25.75 | $25.04 | 1,310 |
2020-12-24 | $25.70 | $25.83 | $25.70 | $25.83 | $25.12 | 164 |
2020-12-23 | $26.05 | $26.05 | $25.94 | $25.94 | $25.23 | 1,240 |
2020-12-22 | $26.02 | $26.02 | $26.02 | $26.02 | $25.31 | 14 |
2020-12-21 | $25.74 | $25.95 | $25.74 | $25.94 | $25.23 | 1,120 |
2020-12-18 | $26.10 | $26.34 | $26.10 | $26.34 | $25.62 | 388 |
2020-12-17 | $26.14 | $26.18 | $26.14 | $26.18 | $25.47 | 286 |
2020-12-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.10 | 46 |
2020-12-15 | $25.46 | $25.63 | $25.45 | $25.63 | $24.93 | 790 |
2020-12-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.42 | 51 |
2020-12-11 | $25.18 | $25.25 | $25.18 | $25.25 | $24.40 | 456 |
2020-12-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.52 | 10 |
2020-12-09 | $24.80 | $24.82 | $24.68 | $24.68 | $23.84 | 406 |
2020-12-08 | $25.27 | $25.27 | $25.27 | $25.27 | $24.41 | 8 |
2020-12-07 | $25.13 | $25.15 | $25.13 | $25.15 | $24.30 | 323 |
2020-12-04 | $25.32 | $25.32 | $25.12 | $25.26 | $24.41 | 1,814 |
2020-12-03 | $25.08 | $25.36 | $25.06 | $25.14 | $24.29 | 3,890 |
2020-12-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 80 |
2020-12-01 | $24.96 | $25.00 | $24.89 | $24.89 | $24.04 | 1,052 |
2020-11-30 | $24.40 | $24.56 | $24.40 | $24.51 | $23.68 | 11,640 |
2020-11-27 | $24.50 | $24.62 | $24.46 | $24.62 | $23.78 | 449 |
2020-11-25 | $24.09 | $24.09 | $24.08 | $24.08 | $23.26 | 224 |
2020-11-24 | $24.00 | $24.00 | $23.96 | $23.97 | $23.16 | 657 |
2020-11-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.03 | 209 |
2020-11-20 | $23.36 | $23.55 | $23.36 | $23.55 | $22.75 | 1,335 |
2020-11-19 | $22.78 | $23.25 | $22.78 | $23.25 | $22.46 | 506 |
2020-11-18 | $23.10 | $23.13 | $22.91 | $22.91 | $22.14 | 636 |
2020-11-17 | $23.00 | $23.00 | $22.99 | $22.99 | $22.21 | 399 |
2020-11-16 | $22.81 | $22.85 | $22.71 | $22.76 | $21.99 | 1,515 |
2020-11-13 | $22.65 | $22.65 | $22.65 | $22.65 | $21.88 | 53 |
2020-11-12 | $22.24 | $22.24 | $22.24 | $22.24 | $21.48 | 16 |
2020-11-11 | $22.83 | $22.84 | $22.69 | $22.69 | $21.92 | 1,963 |
2020-11-10 | $22.52 | $22.52 | $22.52 | $22.52 | $21.76 | 20 |
2020-11-09 | $23.51 | $23.51 | $22.88 | $22.88 | $22.10 | 7,014 |
2020-11-06 | $22.98 | $23.23 | $22.98 | $23.23 | $22.44 | 1,309 |
2020-11-05 | $21.98 | $23.00 | $21.98 | $22.98 | $22.20 | 26,357 |
2020-11-04 | $21.17 | $21.33 | $21.17 | $21.33 | $20.61 | 372 |
2020-11-03 | $20.96 | $21.00 | $20.79 | $20.79 | $20.09 | 1,236 |
2020-11-02 | $20.43 | $20.59 | $20.43 | $20.59 | $19.90 | 116 |
2020-10-30 | $20.24 | $20.24 | $20.20 | $20.20 | $19.52 | 314 |
2020-10-29 | $20.35 | $20.60 | $20.31 | $20.60 | $19.90 | 2,692 |
2020-10-28 | $20.46 | $20.46 | $20.31 | $20.31 | $19.62 | 1,591 |
2020-10-27 | $21.23 | $21.28 | $20.85 | $20.85 | $20.14 | 1,712 |
2020-10-26 | $21.44 | $21.56 | $21.09 | $21.18 | $20.46 | 10,922 |
2020-10-23 | $21.41 | $21.68 | $21.41 | $21.68 | $20.95 | 296 |
2020-10-22 | $21.36 | $21.36 | $21.36 | $21.36 | $20.64 | 91 |
2020-10-21 | $21.38 | $21.38 | $21.38 | $21.38 | $20.65 | 195 |
2020-10-20 | $21.74 | $21.74 | $21.70 | $21.70 | $20.96 | 269 |
2020-10-19 | $21.63 | $21.68 | $21.56 | $21.56 | $20.83 | 1,346 |
2020-10-16 | $21.31 | $21.45 | $21.31 | $21.45 | $20.73 | 3,472 |
2020-10-15 | $21.08 | $21.33 | $21.08 | $21.33 | $20.60 | 1,207 |
2020-10-14 | $21.35 | $21.35 | $21.35 | $21.35 | $20.63 | 40 |
2020-10-13 | $21.23 | $21.51 | $21.23 | $21.51 | $20.78 | 178 |
2020-10-12 | $21.33 | $21.33 | $21.31 | $21.31 | $20.59 | 126 |
2020-10-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.43 | 71 |
2020-10-08 | $20.73 | $20.74 | $20.70 | $20.74 | $20.04 | 1,155 |
2020-10-07 | $20.64 | $20.64 | $20.64 | $20.64 | $19.94 | 23 |
2020-10-06 | $20.51 | $20.51 | $20.18 | $20.18 | $19.50 | 427 |
2020-10-05 | $20.38 | $20.38 | $20.38 | $20.38 | $19.69 | 10 |
2020-10-02 | $20.11 | $20.11 | $20.11 | $20.11 | $19.43 | 3 |
2020-10-01 | $20.33 | $20.37 | $20.33 | $20.37 | $19.68 | 734 |
2020-09-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.30 | 24 |
2020-09-29 | $20.03 | $20.03 | $19.81 | $19.81 | $19.14 | 881 |
2020-09-28 | $20.29 | $20.29 | $20.08 | $20.08 | $19.40 | 405 |
2020-09-25 | $19.46 | $19.83 | $19.46 | $19.83 | $19.16 | 479 |
2020-09-24 | $19.02 | $19.69 | $18.88 | $19.69 | $19.02 | 1,259 |
2020-09-23 | $19.61 | $19.63 | $19.18 | $19.22 | $18.57 | 6,055 |
2020-09-22 | $20.01 | $20.01 | $20.01 | $20.01 | $19.33 | 29 |
2020-09-21 | $19.73 | $20.03 | $19.69 | $20.03 | $19.35 | 2,266 |
2020-09-18 | $20.33 | $20.33 | $20.33 | $20.33 | $19.64 | 5 |
2020-09-17 | $20.35 | $20.36 | $20.30 | $20.30 | $19.61 | 611 |
2020-09-16 | $20.71 | $20.71 | $20.71 | $20.71 | $20.01 | 100 |
2020-09-15 | $20.96 | $21.19 | $20.96 | $21.19 | $20.47 | 344 |
2020-09-14 | $21.36 | $21.36 | $21.07 | $21.07 | $20.36 | 1,279 |
2020-09-11 | $21.40 | $21.40 | $21.03 | $21.03 | $20.32 | 1,810 |
2020-09-10 | $21.76 | $21.76 | $21.23 | $21.23 | $20.51 | 7,026 |
2020-09-09 | $21.32 | $21.54 | $21.26 | $21.50 | $20.77 | 11,388 |
2020-09-08 | $21.26 | $21.30 | $20.89 | $21.05 | $20.34 | 5,750 |
2020-09-04 | $21.46 | $21.52 | $20.63 | $21.52 | $20.79 | 4,554 |
2020-09-03 | $22.01 | $22.01 | $21.53 | $21.66 | $20.93 | 656 |
2020-09-02 | $22.22 | $22.54 | $22.22 | $22.54 | $21.78 | 500 |
2020-09-01 | $22.34 | $22.42 | $22.34 | $22.42 | $21.66 | 330 |
2020-08-31 | $22.25 | $22.25 | $22.01 | $22.01 | $21.26 | 18,524 |
2020-08-28 | $22.38 | $22.38 | $22.37 | $22.37 | $21.61 | 225 |
2020-08-27 | $22.16 | $22.16 | $22.04 | $22.04 | $21.29 | 312 |
2020-08-26 | $22.39 | $22.43 | $22.20 | $22.20 | $21.45 | 544 |
2020-08-25 | $22.11 | $22.26 | $22.05 | $22.26 | $21.50 | 8,824 |
2020-08-24 | $22.15 | $22.21 | $22.07 | $22.07 | $21.32 | 856 |
2020-08-21 | $22.28 | $22.37 | $22.10 | $22.10 | $21.35 | 2,678 |
2020-08-20 | $22.34 | $22.34 | $22.34 | $22.34 | $21.58 | 155 |
2020-08-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.54 | 666 |
2020-08-18 | $22.46 | $22.46 | $22.42 | $22.42 | $21.66 | 12,570 |
2020-08-17 | $22.46 | $22.46 | $22.43 | $22.43 | $21.67 | 4,724 |
2020-08-14 | $22.69 | $22.69 | $22.69 | $22.69 | $21.92 | 15 |
2020-08-13 | $22.79 | $22.83 | $22.76 | $22.82 | $22.05 | 794 |
2020-08-12 | $22.73 | $22.73 | $22.27 | $22.31 | $21.55 | 2,222 |
2020-08-11 | $23.09 | $23.15 | $22.54 | $22.54 | $21.78 | 1,216 |
2020-08-10 | $24.17 | $24.17 | $22.96 | $22.96 | $22.18 | 1,769 |
2020-08-07 | $23.90 | $23.97 | $23.56 | $23.71 | $22.91 | 2,654 |
2020-08-06 | $24.09 | $24.09 | $24.08 | $24.08 | $23.26 | 501 |
2020-08-05 | $24.40 | $24.46 | $24.06 | $24.06 | $23.24 | 2,038 |
2020-08-04 | $24.87 | $24.87 | $24.03 | $24.03 | $23.21 | 2,853 |
2020-08-03 | $23.03 | $24.05 | $23.03 | $23.95 | $23.14 | 18,070 |
2020-07-31 | $23.25 | $23.25 | $22.77 | $22.86 | $22.09 | 608 |
2020-07-30 | $22.71 | $23.03 | $22.64 | $23.03 | $22.25 | 1,139 |
2020-07-29 | $23.05 | $23.33 | $23.05 | $23.27 | $22.48 | 4,368 |
2020-07-28 | $23.33 | $23.33 | $22.86 | $22.86 | $22.09 | 985 |
2020-07-27 | $22.86 | $23.41 | $22.86 | $23.37 | $22.58 | 796 |
2020-07-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.00 | 37 |
2020-07-23 | $23.22 | $23.45 | $22.80 | $22.80 | $22.02 | 1,061 |
2020-07-22 | $22.46 | $22.99 | $22.46 | $22.99 | $22.21 | 644 |
2020-07-21 | $22.30 | $22.51 | $22.30 | $22.46 | $21.70 | 19,800 |
2020-07-20 | $21.83 | $21.98 | $21.83 | $21.98 | $21.24 | 5,000 |
2020-07-17 | $21.64 | $21.64 | $21.64 | $21.64 | $20.91 | 42 |
2020-07-16 | $21.65 | $21.65 | $21.65 | $21.65 | $20.92 | 31 |
2020-07-15 | $22.00 | $22.00 | $21.96 | $21.96 | $21.22 | 100 |
2020-07-14 | $21.55 | $21.73 | $21.55 | $21.73 | $20.99 | 500 |
2020-07-13 | $22.35 | $22.36 | $21.71 | $21.71 | $20.97 | 11,332 |
2020-07-10 | $21.79 | $22.09 | $21.79 | $22.09 | $21.34 | 100 |
2020-07-09 | $21.80 | $21.80 | $21.71 | $21.76 | $21.02 | 400 |
2020-07-08 | $21.85 | $22.05 | $21.85 | $22.05 | $21.30 | 500 |
2020-07-07 | $21.75 | $21.90 | $21.75 | $21.83 | $21.09 | 2,093 |
2020-07-06 | $21.30 | $22.10 | $21.30 | $21.94 | $21.20 | 2,232 |
2020-07-02 | $20.93 | $21.07 | $20.71 | $20.71 | $20.01 | 792 |
2020-07-01 | $20.50 | $20.66 | $20.50 | $20.66 | $19.96 | 300 |
2020-06-30 | $20.46 | $20.46 | $20.45 | $20.45 | $19.76 | 200 |
2020-06-29 | $20.63 | $20.67 | $20.63 | $20.67 | $19.97 | 289 |
2020-06-26 | $20.60 | $20.67 | $20.41 | $20.41 | $19.72 | 1,250 |
2020-06-25 | $20.83 | $20.86 | $20.83 | $20.86 | $20.15 | 200 |
2020-06-24 | $20.50 | $20.50 | $20.26 | $20.26 | $19.57 | 2,752 |
2020-06-23 | $20.70 | $20.88 | $20.61 | $20.61 | $19.91 | 600 |
2020-06-22 | $20.49 | $20.52 | $20.31 | $20.31 | $19.63 | 1,520 |
2020-06-19 | $20.41 | $20.53 | $20.40 | $20.46 | $19.77 | 2,000 |
2020-06-18 | $20.29 | $20.29 | $19.94 | $19.95 | $19.27 | 1,017 |
2020-06-17 | $20.90 | $20.90 | $20.48 | $20.52 | $19.83 | 2,518 |
2020-06-16 | $21.17 | $21.33 | $20.82 | $20.82 | $20.12 | 1,772 |
2020-06-15 | $20.53 | $20.53 | $20.53 | $20.53 | $19.83 | 94 |
2020-06-12 | $20.65 | $20.74 | $20.34 | $20.74 | $19.97 | 500 |
2020-06-11 | $20.00 | $20.00 | $19.81 | $19.85 | $19.12 | 1,200 |
2020-06-10 | $21.28 | $21.28 | $20.94 | $21.24 | $20.45 | 4,339 |
2020-06-09 | $21.23 | $21.34 | $21.23 | $21.25 | $20.46 | 400 |
2020-06-08 | $21.00 | $21.83 | $21.00 | $21.83 | $21.03 | 2,888 |
2020-06-05 | $20.73 | $20.99 | $20.70 | $20.80 | $20.03 | 2,800 |
2020-06-04 | $20.38 | $20.38 | $20.31 | $20.31 | $19.56 | 1,670 |
2020-06-03 | $20.20 | $20.54 | $20.20 | $20.54 | $19.79 | 2,090 |
2020-06-02 | $19.48 | $19.96 | $19.48 | $19.96 | $19.22 | 1,767 |
2020-06-01 | $19.17 | $19.25 | $19.14 | $19.25 | $18.54 | 1,000 |
2020-05-29 | $18.74 | $18.77 | $18.70 | $18.77 | $18.08 | 600 |
2020-05-28 | $19.13 | $19.13 | $18.89 | $18.89 | $18.20 | 300 |
2020-05-27 | $18.85 | $19.21 | $18.73 | $19.21 | $18.50 | 600 |
2020-05-26 | $19.59 | $19.74 | $19.22 | $19.22 | $18.51 | 2,131 |
2020-05-22 | $18.63 | $19.15 | $18.63 | $19.15 | $18.44 | 1,433 |
2020-05-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.11 | 34 |
2020-05-20 | $18.68 | $18.74 | $18.68 | $18.68 | $17.99 | 800 |
2020-05-19 | $18.25 | $18.56 | $18.25 | $18.41 | $17.73 | 1,940 |
2020-05-18 | $18.00 | $18.40 | $18.00 | $18.35 | $17.68 | 2,800 |
2020-05-15 | $17.57 | $17.57 | $17.57 | $17.57 | $16.92 | 66 |
2020-05-14 | $16.49 | $17.21 | $16.30 | $17.21 | $16.57 | 1,903 |
2020-05-13 | $16.79 | $16.88 | $16.68 | $16.76 | $16.14 | 2,400 |
2020-05-12 | $17.70 | $17.96 | $17.47 | $17.47 | $16.83 | 2,441 |
2020-05-11 | $17.17 | $17.65 | $17.17 | $17.65 | $17.00 | 3,767 |
2020-05-08 | $17.36 | $17.36 | $17.36 | $17.36 | $16.72 | 20 |
2020-05-07 | $16.60 | $17.05 | $16.57 | $17.05 | $16.42 | 3,146 |
2020-05-06 | $16.27 | $16.60 | $16.27 | $16.50 | $15.89 | 16,937 |
2020-05-05 | $15.86 | $15.86 | $15.50 | $15.50 | $14.93 | 1,000 |
2020-05-04 | $15.22 | $15.44 | $15.22 | $15.44 | $14.87 | 400 |
2020-05-01 | $15.24 | $15.30 | $15.11 | $15.21 | $14.64 | 8,700 |
2020-04-30 | $15.97 | $16.01 | $15.52 | $15.57 | $14.99 | 604 |
2020-04-29 | $16.03 | $16.03 | $16.01 | $16.01 | $15.42 | 4,700 |
2020-04-28 | $15.21 | $15.52 | $15.21 | $15.50 | $14.93 | 2,000 |
2020-04-27 | $14.64 | $14.78 | $14.62 | $14.78 | $14.24 | 1,000 |
2020-04-24 | $14.90 | $14.90 | $14.40 | $14.53 | $14.00 | 6,597 |
2020-04-23 | $15.10 | $15.10 | $14.87 | $14.87 | $14.32 | 714 |
2020-04-22 | $14.91 | $15.09 | $14.91 | $14.95 | $14.40 | 1,985 |
2020-04-21 | $14.90 | $14.90 | $14.63 | $14.63 | $14.09 | 1,900 |
2020-04-20 | $15.43 | $15.44 | $15.23 | $15.25 | $14.69 | 8,400 |
2020-04-17 | $15.43 | $15.43 | $15.34 | $15.34 | $14.77 | 400 |
2020-04-16 | $15.27 | $15.54 | $15.27 | $15.49 | $14.91 | 1,442 |
2020-04-15 | $14.60 | $15.30 | $14.60 | $15.30 | $14.74 | 1,578 |
2020-04-14 | $15.26 | $15.26 | $15.16 | $15.17 | $14.61 | 2,400 |
2020-04-13 | $14.77 | $14.81 | $14.77 | $14.81 | $14.26 | 200 |
2020-04-09 | $15.47 | $15.51 | $14.96 | $14.96 | $14.41 | 2,917 |
2020-04-08 | $14.74 | $15.01 | $14.74 | $15.01 | $14.46 | 3,800 |
2020-04-07 | $14.33 | $14.33 | $14.33 | $14.33 | $13.80 | 39 |
2020-04-06 | $14.21 | $14.33 | $14.21 | $14.33 | $13.80 | 800 |
2020-04-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.17 | 68 |
2020-04-02 | $13.57 | $13.67 | $13.57 | $13.67 | $13.17 | 2,080 |
2020-04-01 | $13.53 | $13.57 | $13.20 | $13.43 | $12.94 | 10,509 |
2020-03-31 | $13.69 | $14.15 | $13.69 | $14.07 | $13.55 | 7,200 |
2020-03-30 | $13.41 | $13.63 | $13.40 | $13.58 | $13.08 | 44,900 |
2020-03-27 | $13.51 | $13.51 | $13.51 | $13.51 | $13.01 | 296 |
2020-03-26 | $14.73 | $14.73 | $14.37 | $14.38 | $13.85 | 700 |
2020-03-25 | $14.21 | $14.21 | $14.21 | $14.21 | $13.69 | 128 |
2020-03-24 | $13.40 | $13.77 | $13.29 | $13.65 | $13.15 | 2,775 |
2020-03-23 | $12.65 | $12.65 | $12.34 | $12.51 | $12.04 | 1,102 |
2020-03-20 | $13.17 | $13.50 | $12.61 | $12.61 | $12.14 | 323,343 |
2020-03-19 | $12.43 | $13.16 | $12.43 | $12.92 | $12.44 | 846 |
2020-03-18 | $12.50 | $12.81 | $12.50 | $12.81 | $12.34 | 200 |
2020-03-17 | $14.30 | $14.44 | $14.30 | $14.44 | $13.91 | 468 |
2020-03-16 | $14.25 | $14.61 | $13.82 | $14.13 | $13.61 | 1,876 |
2020-03-13 | $16.22 | $16.22 | $15.37 | $15.97 | $15.38 | 988 |
2020-03-12 | $15.50 | $15.60 | $15.15 | $15.15 | $14.59 | 6,000 |
2020-03-11 | $17.35 | $17.35 | $16.71 | $16.97 | $16.34 | 2,200 |
2020-03-10 | $17.78 | $18.24 | $17.47 | $18.24 | $17.57 | 13,264 |
2020-03-09 | $18.26 | $18.41 | $17.00 | $17.00 | $16.37 | 21,099 |
2020-03-06 | $19.87 | $19.87 | $19.45 | $19.64 | $18.91 | 1,763 |
2020-03-05 | $20.58 | $20.66 | $20.32 | $20.32 | $19.57 | 3,500 |
2020-03-04 | $20.80 | $20.85 | $20.61 | $20.85 | $20.08 | 2,500 |
2020-03-03 | $20.56 | $20.99 | $20.24 | $20.24 | $19.50 | 2,953 |
2020-03-02 | $19.74 | $20.54 | $19.74 | $20.54 | $19.78 | 3,000 |
2020-02-28 | $19.27 | $19.71 | $19.14 | $19.71 | $18.99 | 4,536 |
2020-02-27 | $20.32 | $20.37 | $19.85 | $19.90 | $19.16 | 4,100 |
2020-02-26 | $21.00 | $21.03 | $20.59 | $20.59 | $19.83 | 1,809 |
2020-02-25 | $21.45 | $21.45 | $20.68 | $20.68 | $19.92 | 4,100 |
2020-02-24 | $21.98 | $21.98 | $21.60 | $21.62 | $20.82 | 4,700 |
2020-02-21 | $22.77 | $22.78 | $22.74 | $22.78 | $21.94 | 1,900 |
2020-02-20 | $22.75 | $22.87 | $22.54 | $22.67 | $21.83 | 3,351 |
2020-02-19 | $22.40 | $22.70 | $22.40 | $22.61 | $21.78 | 3,433 |
2020-02-18 | $22.09 | $22.33 | $22.09 | $22.29 | $21.47 | 3,127 |
2020-02-14 | $22.24 | $22.30 | $22.20 | $22.30 | $21.48 | 900 |
2020-02-13 | $21.93 | $22.14 | $21.93 | $22.14 | $21.33 | 300 |
2020-02-12 | $22.07 | $22.39 | $22.07 | $22.39 | $21.56 | 2,800 |
2020-02-11 | $21.95 | $21.95 | $21.87 | $21.87 | $21.06 | 800 |
2020-02-10 | $22.15 | $22.15 | $22.15 | $22.15 | $21.33 | 700 |
2020-02-07 | $22.06 | $22.23 | $22.04 | $22.04 | $21.23 | 800 |
2020-02-06 | $22.36 | $22.36 | $22.28 | $22.32 | $21.49 | 4,500 |
2020-02-05 | $22.56 | $22.57 | $22.24 | $22.24 | $21.42 | 1,094 |
2020-02-04 | $22.77 | $22.90 | $22.48 | $22.49 | $21.66 | 3,580 |
2020-02-03 | $22.32 | $22.43 | $22.28 | $22.43 | $21.61 | 2,000 |
2020-01-31 | $21.81 | $21.88 | $21.81 | $21.88 | $21.07 | 500 |
2020-01-30 | $22.11 | $22.33 | $22.11 | $22.33 | $21.50 | 379 |
2020-01-29 | $22.34 | $22.43 | $22.16 | $22.16 | $21.34 | 748 |
2020-01-28 | $21.73 | $22.39 | $21.73 | $22.39 | $21.56 | 990 |
2020-01-27 | $21.38 | $21.64 | $21.26 | $21.61 | $20.81 | 12,534 |
2020-01-24 | $22.41 | $22.41 | $22.00 | $22.00 | $21.19 | 1,738 |
2020-01-23 | $22.39 | $22.39 | $22.31 | $22.31 | $21.49 | 2,000 |
2020-01-22 | $22.63 | $22.65 | $22.42 | $22.51 | $21.68 | 103,377 |
2020-01-21 | $22.80 | $22.88 | $22.33 | $22.37 | $21.55 | 12,437 |
2020-01-17 | $22.74 | $23.03 | $22.74 | $23.03 | $22.18 | 3,346 |
2020-01-16 | $22.55 | $22.67 | $22.55 | $22.67 | $21.83 | 1,528 |
2020-01-15 | $22.60 | $22.73 | $22.41 | $22.41 | $21.59 | 11,966 |
2020-01-14 | $22.79 | $22.79 | $22.63 | $22.71 | $21.87 | 1,100 |
2020-01-13 | $23.36 | $23.42 | $23.07 | $23.10 | $22.25 | 8,133 |
2020-01-10 | $23.15 | $23.30 | $23.13 | $23.23 | $22.37 | 1,000 |
2020-01-09 | $23.13 | $23.23 | $22.96 | $23.18 | $22.33 | 3,700 |
2020-01-08 | $22.75 | $22.91 | $22.68 | $22.86 | $22.01 | 4,900 |
2020-01-07 | $22.77 | $22.77 | $22.73 | $22.73 | $21.89 | 300 |
2020-01-06 | $22.52 | $22.63 | $22.48 | $22.63 | $21.79 | 3,509 |
2020-01-03 | $22.64 | $22.67 | $22.40 | $22.62 | $21.78 | 4,110 |
2020-01-02 | $22.93 | $23.12 | $22.86 | $22.93 | $22.08 | 4,522 |
2019-12-31 | $22.99 | $22.99 | $22.73 | $22.82 | $21.97 | 1,659 |
2019-12-30 | $23.29 | $23.29 | $22.86 | $22.99 | $22.14 | 10,249 |
2019-12-27 | $23.85 | $23.85 | $23.25 | $23.25 | $22.39 | 7,870 |
2019-12-26 | $23.28 | $23.87 | $23.28 | $23.68 | $22.80 | 8,110 |
2019-12-24 | $22.98 | $23.51 | $22.98 | $23.20 | $22.34 | 2,232 |
2019-12-23 | $22.50 | $22.89 | $22.50 | $22.87 | $22.03 | 5,900 |
2019-12-20 | $21.91 | $22.28 | $21.91 | $22.24 | $21.42 | 3,636 |
2019-12-19 | $21.63 | $22.06 | $21.63 | $21.90 | $21.09 | 107,326 |
2019-12-18 | $21.60 | $21.87 | $21.60 | $21.77 | $20.96 | 2,800 |
2019-12-17 | $21.40 | $21.42 | $21.17 | $21.42 | $20.63 | 8,700 |
2019-12-16 | $21.54 | $21.55 | $21.46 | $21.48 | $20.69 | 1,900 |
2019-12-13 | $21.34 | $21.65 | $21.34 | $21.42 | $20.55 | 4,900 |
2019-12-12 | $20.66 | $21.12 | $20.65 | $21.00 | $20.15 | 8,500 |
2019-12-11 | $20.67 | $20.69 | $20.52 | $20.58 | $19.74 | 498 |
2019-12-10 | $20.87 | $20.87 | $20.49 | $20.51 | $19.68 | 4,400 |
2019-12-09 | $20.73 | $20.93 | $20.72 | $20.89 | $20.04 | 5,700 |
2019-12-06 | $20.50 | $20.66 | $20.43 | $20.63 | $19.79 | 8,100 |
2019-12-05 | $20.17 | $20.24 | $20.17 | $20.18 | $19.36 | 1,800 |
2019-12-04 | $19.93 | $20.12 | $19.93 | $20.04 | $19.23 | 1,100 |
2019-12-03 | $19.69 | $19.72 | $19.55 | $19.67 | $18.87 | 4,800 |
2019-12-02 | $20.28 | $20.28 | $19.91 | $19.95 | $19.14 | 2,747 |
2019-11-29 | $20.37 | $20.52 | $20.30 | $20.30 | $19.48 | 3,633 |
2019-11-27 | $19.96 | $20.51 | $19.96 | $20.50 | $19.67 | 5,394 |
2019-11-26 | $19.83 | $20.00 | $19.80 | $20.00 | $19.19 | 2,630 |
2019-11-25 | $19.66 | $20.00 | $19.66 | $19.97 | $19.16 | 3,311 |
2019-11-22 | $19.53 | $19.65 | $19.50 | $19.63 | $18.83 | 6,320 |
2019-11-21 | $19.39 | $19.46 | $19.39 | $19.44 | $18.66 | 1,800 |
2019-11-20 | $18.92 | $19.40 | $18.92 | $19.37 | $18.59 | 3,777 |
2019-11-19 | $18.72 | $18.93 | $18.72 | $18.93 | $18.16 | 1,224 |
2019-11-18 | $18.82 | $18.82 | $18.72 | $18.73 | $17.97 | 1,100 |
2019-11-15 | $19.04 | $19.12 | $19.02 | $19.02 | $18.25 | 9,100 |
2019-11-14 | $18.83 | $19.01 | $18.83 | $18.87 | $18.11 | 4,300 |
2019-11-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.01 | 97 |
2019-11-12 | $18.77 | $18.78 | $18.66 | $18.78 | $18.02 | 1,100 |
2019-11-11 | $18.60 | $18.81 | $18.47 | $18.79 | $18.03 | 5,821 |
2019-11-08 | $18.83 | $18.83 | $18.71 | $18.78 | $18.02 | 4,700 |
2019-11-07 | $18.85 | $19.13 | $18.85 | $18.95 | $18.18 | 4,441 |
2019-11-06 | $19.02 | $19.02 | $18.80 | $18.80 | $18.04 | 2,100 |
2019-11-05 | $19.06 | $19.16 | $19.03 | $19.09 | $18.31 | 5,935 |
2019-11-04 | $18.96 | $19.06 | $18.94 | $19.06 | $18.29 | 3,700 |
2019-11-01 | $19.11 | $19.11 | $18.65 | $18.74 | $17.98 | 9,010 |
2019-10-31 | $19.00 | $19.00 | $18.81 | $18.81 | $18.05 | 1,390 |
2019-10-30 | $18.92 | $19.03 | $18.83 | $19.03 | $18.25 | 4,585 |
2019-10-29 | $18.82 | $19.08 | $18.72 | $19.05 | $18.28 | 7,947 |
2019-10-28 | $19.46 | $19.52 | $18.88 | $18.88 | $18.11 | 24,243 |
2019-10-25 | $19.42 | $19.48 | $19.24 | $19.28 | $18.50 | 13,042 |
2019-10-24 | $19.19 | $19.31 | $19.19 | $19.25 | $18.47 | 2,700 |
2019-10-23 | $19.08 | $19.16 | $19.08 | $19.14 | $18.37 | 4,454 |
2019-10-22 | $19.50 | $19.50 | $19.16 | $19.17 | $18.40 | 2,106 |
2019-10-21 | $19.40 | $19.49 | $19.37 | $19.42 | $18.64 | 1,000 |
2019-10-18 | $19.59 | $19.59 | $19.25 | $19.31 | $18.52 | 7,043 |
2019-10-17 | $19.70 | $19.75 | $19.54 | $19.54 | $18.75 | 3,827 |
2019-10-16 | $19.79 | $19.80 | $19.47 | $19.54 | $18.74 | 282,266 |
2019-10-15 | $19.71 | $19.83 | $19.65 | $19.79 | $18.99 | 1,700 |
2019-10-14 | $19.77 | $19.77 | $19.63 | $19.63 | $18.83 | 1,000 |
2019-10-11 | $20.01 | $20.01 | $19.87 | $19.87 | $19.07 | 7,500 |
2019-10-10 | $19.42 | $19.73 | $19.39 | $19.73 | $18.93 | 2,942 |
2019-10-09 | $19.25 | $19.30 | $19.14 | $19.28 | $18.50 | 1,000 |
2019-10-08 | $19.55 | $19.55 | $19.17 | $19.17 | $18.40 | 1,200 |
2019-10-07 | $19.90 | $20.02 | $19.81 | $19.81 | $19.01 | 916 |
2019-10-04 | $19.61 | $19.89 | $19.61 | $19.89 | $19.09 | 4,275 |
2019-10-03 | $19.28 | $19.61 | $19.24 | $19.61 | $18.82 | 834 |
2019-10-02 | $19.18 | $19.46 | $19.18 | $19.46 | $18.67 | 1,127 |
2019-10-01 | $19.67 | $19.67 | $19.48 | $19.48 | $18.69 | 1,014 |
2019-09-30 | $19.60 | $19.62 | $19.42 | $19.62 | $18.82 | 3,673 |
2019-09-27 | $19.72 | $19.72 | $19.58 | $19.58 | $18.78 | 2,200 |
2019-09-26 | $19.42 | $19.47 | $19.38 | $19.38 | $18.59 | 2,819 |
2019-09-25 | $19.01 | $19.42 | $19.00 | $19.42 | $18.63 | 2,908 |
2019-09-24 | $19.40 | $19.40 | $19.18 | $19.18 | $18.40 | 1,074 |
2019-09-23 | $19.46 | $19.48 | $19.42 | $19.42 | $18.63 | 6,400 |
2019-09-20 | $19.77 | $19.77 | $19.59 | $19.67 | $18.87 | 1,934 |
2019-09-19 | $19.56 | $19.83 | $19.46 | $19.77 | $18.97 | 10,217 |
2019-09-18 | $19.59 | $19.60 | $19.35 | $19.58 | $18.78 | 5,100 |
2019-09-17 | $19.52 | $19.66 | $19.52 | $19.64 | $18.84 | 1,482 |
2019-09-16 | $19.48 | $19.65 | $19.48 | $19.64 | $18.84 | 1,100 |
2019-09-13 | $19.75 | $19.75 | $19.38 | $19.38 | $18.60 | 967 |
2019-09-12 | $19.65 | $19.72 | $19.63 | $19.63 | $18.83 | 3,500 |
2019-09-11 | $19.46 | $19.59 | $19.46 | $19.59 | $18.80 | 2,093 |
2019-09-10 | $19.67 | $19.67 | $19.42 | $19.47 | $18.68 | 3,909 |
2019-09-09 | $20.16 | $20.16 | $19.52 | $19.58 | $18.79 | 17,979 |
2019-09-06 | $20.24 | $20.34 | $19.91 | $19.91 | $19.10 | 15,683 |
2019-09-05 | $19.70 | $20.07 | $19.70 | $20.03 | $19.22 | 17,000 |
2019-09-04 | $19.00 | $19.68 | $19.00 | $19.44 | $18.65 | 8,378 |
2019-09-03 | $19.32 | $19.33 | $18.77 | $18.86 | $18.10 | 18,067 |
2019-08-30 | $19.74 | $19.74 | $19.34 | $19.34 | $18.55 | 9,855 |
2019-08-29 | $19.89 | $19.89 | $19.49 | $19.60 | $18.80 | 18,761 |
2019-08-28 | $19.98 | $20.00 | $19.83 | $19.83 | $19.03 | 10,561 |
2019-08-27 | $20.57 | $20.57 | $20.00 | $20.00 | $19.19 | 8,035 |
2019-08-26 | $20.66 | $20.67 | $20.38 | $20.38 | $19.56 | 3,002 |
2019-08-23 | $21.02 | $21.04 | $20.53 | $20.53 | $19.70 | 13,116 |
2019-08-22 | $21.02 | $21.15 | $20.97 | $21.11 | $20.26 | 49,837 |
2019-08-21 | $20.97 | $21.09 | $20.97 | $21.09 | $20.23 | 5,316 |
2019-08-20 | $20.50 | $20.79 | $20.50 | $20.63 | $19.80 | 1,659 |
2019-08-19 | $21.78 | $21.78 | $20.51 | $20.51 | $19.68 | 15,401 |
2019-08-16 | $21.58 | $21.73 | $21.46 | $21.54 | $20.67 | 8,836 |
2019-08-15 | $21.24 | $21.50 | $21.15 | $21.38 | $20.52 | 12,799 |
2019-08-14 | $21.43 | $21.48 | $20.89 | $20.96 | $20.11 | 16,875 |
2019-08-13 | $22.10 | $22.24 | $21.60 | $21.60 | $20.72 | 75,240 |
2019-08-12 | $22.79 | $22.80 | $21.00 | $21.60 | $20.72 | 69,138 |
2019-08-09 | $27.38 | $28.45 | $27.38 | $28.45 | $27.30 | 10,602 |
2019-08-08 | $27.19 | $27.57 | $26.96 | $27.53 | $26.41 | 4,335 |
2019-08-07 | $26.26 | $26.64 | $26.26 | $26.59 | $25.51 | 2,708 |
2019-08-06 | $26.74 | $26.74 | $26.60 | $26.64 | $25.56 | 5,364 |
2019-08-05 | $26.37 | $26.60 | $26.20 | $26.27 | $25.21 | 4,981 |
2019-08-02 | $27.13 | $27.25 | $26.83 | $27.21 | $26.10 | 8,460 |
2019-08-01 | $27.45 | $27.80 | $27.38 | $27.49 | $26.38 | 2,716 |
2019-07-31 | $28.05 | $28.07 | $27.70 | $27.70 | $26.58 | 5,163 |
2019-07-30 | $28.33 | $28.33 | $28.13 | $28.13 | $26.99 | 1,077 |
2019-07-29 | $28.30 | $28.50 | $28.30 | $28.50 | $27.35 | 2,644 |
2019-07-26 | $27.72 | $28.37 | $27.72 | $28.37 | $27.22 | 1,771 |
2019-07-25 | $27.90 | $27.93 | $27.69 | $27.69 | $26.57 | 2,235 |
2019-07-24 | $27.50 | $27.93 | $27.50 | $27.93 | $26.80 | 2,317 |
2019-07-23 | $27.53 | $27.62 | $27.24 | $27.50 | $26.38 | 1,713 |
2019-07-22 | $27.87 | $27.87 | $27.48 | $27.48 | $26.36 | 519,070 |
2019-07-19 | $28.26 | $28.26 | $27.77 | $27.77 | $26.64 | 4,028 |
2019-07-18 | $28.32 | $28.32 | $27.98 | $28.23 | $27.08 | 513 |
2019-07-17 | $28.49 | $28.49 | $28.27 | $28.27 | $27.13 | 2,048 |
2019-07-16 | $28.58 | $28.58 | $28.26 | $28.32 | $27.17 | 1,454 |
2019-07-15 | $28.97 | $28.98 | $28.38 | $28.38 | $27.22 | 5,418 |
2019-07-12 | $28.74 | $29.00 | $28.74 | $28.99 | $27.81 | 4,945 |
2019-07-11 | $28.89 | $29.00 | $28.75 | $28.86 | $27.69 | 3,359 |
2019-07-10 | $28.86 | $28.86 | $28.51 | $28.81 | $27.64 | 942 |
2019-07-09 | $28.09 | $28.49 | $28.09 | $28.49 | $27.34 | 15,175 |
2019-07-08 | $28.13 | $28.31 | $28.13 | $28.27 | $27.12 | 3,590 |
2019-07-05 | $27.90 | $28.21 | $27.90 | $28.18 | $27.04 | 811 |
2019-07-03 | $27.92 | $28.11 | $27.92 | $28.09 | $26.95 | 824 |
2019-07-02 | $27.97 | $28.04 | $27.97 | $28.04 | $26.90 | 934 |
2019-07-01 | $28.36 | $28.36 | $27.77 | $27.82 | $26.69 | 978 |
2019-06-28 | $27.66 | $27.66 | $27.66 | $27.66 | $26.53 | 62 |
2019-06-27 | $27.14 | $27.35 | $27.04 | $27.28 | $26.17 | 4,569 |
2019-06-26 | $27.38 | $27.38 | $27.08 | $27.08 | $25.98 | 363 |
2019-06-25 | $27.30 | $27.35 | $27.27 | $27.27 | $26.16 | 346 |
2019-06-24 | $27.38 | $27.38 | $27.24 | $27.38 | $26.27 | 5,273 |
2019-06-21 | $27.42 | $27.50 | $27.37 | $27.49 | $26.37 | 569 |
2019-06-20 | $27.60 | $27.60 | $27.15 | $27.46 | $26.34 | 1,396 |
2019-06-19 | $27.12 | $27.12 | $26.88 | $27.07 | $25.97 | 5,001 |
2019-06-18 | $26.99 | $27.22 | $26.99 | $27.05 | $25.95 | 3,713 |
2019-06-17 | $26.60 | $26.79 | $26.60 | $26.73 | $25.65 | 1,006 |
2019-06-14 | $26.99 | $26.99 | $26.83 | $26.83 | $25.53 | 272 |
2019-06-13 | $27.32 | $27.36 | $26.84 | $27.36 | $26.04 | 795 |
2019-06-12 | $26.01 | $27.32 | $26.01 | $27.32 | $26.00 | 9,867 |
2019-06-11 | $25.75 | $26.26 | $25.71 | $26.26 | $24.98 | 1,981 |
2019-06-10 | $25.47 | $25.48 | $25.46 | $25.48 | $24.24 | 481 |
2019-06-07 | $25.10 | $25.10 | $25.07 | $25.07 | $23.85 | 362 |
2019-06-06 | $24.68 | $24.81 | $24.68 | $24.81 | $23.61 | 163 |
2019-06-05 | $24.48 | $24.60 | $24.48 | $24.60 | $23.41 | 1,300 |
2019-06-04 | $24.19 | $24.44 | $24.13 | $24.44 | $23.26 | 1,347 |
2019-06-03 | $24.31 | $24.31 | $24.10 | $24.10 | $22.93 | 920 |
2019-05-31 | $24.09 | $24.13 | $24.09 | $24.13 | $22.96 | 103 |
2019-05-30 | $24.11 | $24.31 | $24.11 | $24.17 | $23.00 | 513 |
2019-05-29 | $24.06 | $24.21 | $24.06 | $24.06 | $22.89 | 410 |
2019-05-28 | $24.65 | $24.97 | $24.52 | $24.52 | $23.33 | 6,879 |
2019-05-24 | $24.37 | $24.61 | $24.30 | $24.61 | $23.41 | 212 |
2019-05-23 | $23.94 | $24.14 | $23.94 | $24.14 | $22.97 | 707 |
2019-05-22 | $24.45 | $24.45 | $24.30 | $24.30 | $23.12 | 273 |
2019-05-21 | $24.42 | $24.42 | $24.42 | $24.42 | $23.23 | 55 |
2019-05-20 | $23.85 | $23.97 | $23.85 | $23.97 | $22.80 | 448 |
2019-05-17 | $24.06 | $24.09 | $23.98 | $23.98 | $22.81 | 280 |
2019-05-16 | $24.32 | $24.52 | $24.32 | $24.48 | $23.29 | 5,140 |
2019-05-15 | $24.00 | $24.00 | $23.94 | $23.94 | $22.78 | 165 |
2019-05-14 | $23.56 | $23.56 | $23.56 | $23.56 | $22.42 | 0 |
2019-05-13 | $23.26 | $23.26 | $23.17 | $23.17 | $22.04 | 934 |
2019-05-10 | $23.77 | $23.84 | $23.71 | $23.84 | $22.69 | 382 |
2019-05-09 | $23.32 | $23.81 | $23.32 | $23.81 | $22.66 | 1,074 |
2019-05-08 | $23.70 | $23.77 | $23.68 | $23.68 | $22.53 | 2,637 |
2019-05-07 | $23.75 | $23.75 | $23.35 | $23.35 | $22.21 | 707 |
2019-05-06 | $23.71 | $24.18 | $23.71 | $24.07 | $22.90 | 3,320 |
2019-05-03 | $23.92 | $24.25 | $23.92 | $24.19 | $23.01 | 1,263 |
2019-05-02 | $22.29 | $22.36 | $22.24 | $22.36 | $21.27 | 1,329 |
2019-05-01 | $22.28 | $22.29 | $22.24 | $22.29 | $21.21 | 685 |
2019-04-30 | $22.27 | $22.38 | $22.15 | $22.36 | $21.27 | 2,557 |
2019-04-29 | $22.31 | $22.31 | $22.22 | $22.25 | $21.17 | 1,786 |
2019-04-26 | $22.25 | $22.35 | $22.25 | $22.31 | $21.23 | 1,385 |
2019-04-25 | $22.43 | $22.46 | $21.59 | $22.34 | $21.26 | 8,859 |
2019-04-24 | $23.64 | $23.64 | $22.65 | $22.65 | $21.55 | 1,785 |
2019-04-23 | $23.31 | $23.64 | $23.31 | $23.64 | $22.50 | 428 |
2019-04-22 | $23.17 | $23.41 | $23.17 | $23.37 | $22.23 | 694 |
2019-04-18 | $23.85 | $23.85 | $23.34 | $23.34 | $22.21 | 843 |
2019-04-17 | $23.88 | $24.01 | $23.85 | $23.85 | $22.69 | 893 |
2019-04-16 | $23.97 | $23.99 | $23.88 | $23.88 | $22.72 | 2,279 |
2019-04-15 | $23.66 | $24.00 | $23.66 | $24.00 | $22.84 | 2,610 |
2019-04-12 | $23.57 | $23.68 | $23.53 | $23.66 | $22.51 | 1,687 |
2019-04-11 | $23.41 | $23.41 | $23.41 | $23.41 | $22.28 | 111 |
2019-04-10 | $23.66 | $23.72 | $23.66 | $23.72 | $22.57 | 161 |
2019-04-09 | $23.45 | $23.45 | $23.45 | $23.45 | $22.31 | 125 |
2019-04-08 | $23.47 | $23.80 | $23.47 | $23.80 | $22.65 | 1,996 |
2019-04-05 | $23.51 | $23.51 | $23.51 | $23.51 | $22.37 | 139 |
2019-04-04 | $23.26 | $23.28 | $23.09 | $23.28 | $22.15 | 7,913 |
2019-04-03 | $23.78 | $23.78 | $23.47 | $23.47 | $22.33 | 2,653 |
2019-04-02 | $23.84 | $23.84 | $23.55 | $23.55 | $22.41 | 144 |
2019-04-01 | $23.93 | $23.93 | $23.93 | $23.93 | $22.76 | 37 |
2019-03-29 | $23.54 | $23.70 | $23.54 | $23.69 | $22.54 | 971 |
2019-03-28 | $22.96 | $23.31 | $22.96 | $23.31 | $22.18 | 431 |
2019-03-27 | $23.59 | $23.59 | $22.84 | $22.96 | $21.85 | 1,824 |
2019-03-26 | $24.14 | $24.23 | $23.66 | $23.69 | $22.54 | 834 |
2019-03-25 | $23.79 | $24.07 | $23.79 | $24.00 | $22.83 | 2,758 |
2019-03-22 | $24.54 | $24.54 | $23.92 | $23.93 | $22.76 | 13,164 |
2019-03-21 | $24.64 | $24.70 | $24.64 | $24.64 | $23.44 | 1,525 |
2019-03-20 | $24.56 | $24.78 | $24.56 | $24.72 | $23.52 | 5,644 |
2019-03-19 | $24.83 | $24.98 | $24.50 | $24.50 | $23.31 | 1,993 |
2019-03-18 | $24.53 | $24.76 | $24.53 | $24.76 | $23.56 | 7,446 |
2019-03-15 | $24.19 | $24.47 | $24.19 | $24.45 | $23.26 | 706 |
2019-03-14 | $24.33 | $24.33 | $24.11 | $24.14 | $22.97 | 1,785 |
2019-03-13 | $24.33 | $24.44 | $24.33 | $24.44 | $23.26 | 298 |
2019-03-12 | $23.96 | $24.13 | $23.87 | $23.91 | $22.75 | 2,136 |
2019-03-11 | $23.24 | $23.91 | $23.24 | $23.91 | $22.75 | 434 |
2019-03-08 | $22.60 | $23.09 | $22.60 | $23.09 | $21.97 | 60,306 |
2019-03-07 | $23.16 | $23.16 | $22.89 | $22.92 | $21.80 | 2,630 |
2019-03-06 | $23.45 | $23.45 | $23.28 | $23.30 | $22.17 | 1,185 |
2019-03-05 | $23.85 | $23.96 | $23.83 | $23.86 | $22.70 | 9,126 |
2019-03-04 | $23.74 | $23.92 | $23.56 | $23.76 | $22.60 | 5,008 |
2019-03-01 | $24.31 | $24.31 | $23.71 | $23.71 | $22.55 | 13,059 |
2019-02-28 | $24.11 | $24.33 | $24.02 | $24.15 | $22.98 | 7,691 |
2019-02-27 | $23.84 | $24.35 | $23.75 | $24.20 | $23.02 | 3,491 |
2019-02-26 | $23.44 | $23.44 | $23.39 | $23.39 | $22.26 | 3,611 |
2019-02-25 | $23.71 | $23.71 | $23.55 | $23.55 | $22.41 | 173,001 |
2019-02-22 | $23.42 | $23.70 | $23.34 | $23.70 | $22.55 | 7,401 |
2019-02-21 | $23.26 | $23.28 | $23.13 | $23.23 | $22.10 | 1,693 |
2019-02-20 | $23.54 | $23.56 | $23.30 | $23.30 | $22.17 | 16,576 |
2019-02-19 | $23.71 | $23.71 | $23.37 | $23.37 | $22.24 | 1,125 |
2019-02-15 | $23.77 | $23.82 | $23.77 | $23.82 | $22.66 | 152 |
2019-02-14 | $23.58 | $23.78 | $23.55 | $23.78 | $22.62 | 3,306 |
2019-02-13 | $24.06 | $24.06 | $23.69 | $23.72 | $22.57 | 3,231 |
2019-02-12 | $23.77 | $24.08 | $23.77 | $23.98 | $22.82 | 3,777 |
2019-02-11 | $23.51 | $23.66 | $23.30 | $23.58 | $22.44 | 3,384 |
2019-02-08 | $23.34 | $23.40 | $23.05 | $23.40 | $22.27 | 3,226 |
2019-02-07 | $23.59 | $23.66 | $23.13 | $23.49 | $22.35 | 8,918 |
2019-02-06 | $24.04 | $24.04 | $23.77 | $23.78 | $22.63 | 3,146 |
2019-02-05 | $24.46 | $24.46 | $24.18 | $24.23 | $23.05 | 10,577 |
2019-02-04 | $23.89 | $24.22 | $23.82 | $24.22 | $23.04 | 8,095 |
2019-02-01 | $23.84 | $24.00 | $23.84 | $23.99 | $22.82 | 85,127 |
2019-01-31 | $23.76 | $24.01 | $23.76 | $24.01 | $22.84 | 88,522 |
2019-01-30 | $23.44 | $23.80 | $23.34 | $23.68 | $22.53 | 4,555 |
2019-01-29 | $23.38 | $23.39 | $23.20 | $23.36 | $22.23 | 4,563 |
2019-01-28 | $22.68 | $23.25 | $22.68 | $23.24 | $22.11 | 11,078 |
2019-01-25 | $23.00 | $23.07 | $22.99 | $23.02 | $21.91 | 56,326 |
2019-01-24 | $22.63 | $22.70 | $22.55 | $22.63 | $21.53 | 9,126 |
2019-01-23 | $22.34 | $22.47 | $22.29 | $22.34 | $21.26 | 20,185 |
2019-01-22 | $22.30 | $22.35 | $22.13 | $22.13 | $21.06 | 862 |
2019-01-18 | $22.52 | $22.86 | $22.52 | $22.86 | $21.75 | 904 |
2019-01-17 | $22.42 | $22.44 | $22.29 | $22.44 | $21.35 | 496 |
2019-01-16 | $22.52 | $22.66 | $22.46 | $22.46 | $21.37 | 2,206 |
2019-01-15 | $22.52 | $22.52 | $22.49 | $22.50 | $21.41 | 387 |
2019-01-14 | $22.37 | $22.51 | $22.37 | $22.37 | $21.29 | 211 |
2019-01-11 | $22.39 | $22.50 | $22.39 | $22.48 | $21.39 | 3,326 |
2019-01-10 | $22.15 | $22.45 | $22.14 | $22.45 | $21.36 | 1,680 |
2019-01-09 | $22.18 | $22.38 | $22.18 | $22.32 | $21.24 | 1,270 |
2019-01-08 | $21.44 | $21.68 | $21.44 | $21.68 | $20.63 | 1,255 |
2019-01-07 | $21.26 | $21.66 | $21.26 | $21.66 | $20.61 | 1,640 |
2019-01-04 | $20.78 | $21.17 | $20.78 | $21.16 | $20.13 | 2,923 |
2019-01-03 | $20.22 | $20.24 | $20.02 | $20.24 | $19.25 | 517 |
2019-01-02 | $20.28 | $20.29 | $20.28 | $20.29 | $19.31 | 179 |
2018-12-31 | $19.93 | $20.12 | $19.86 | $20.12 | $19.14 | 485 |
2018-12-28 | $19.87 | $20.04 | $19.59 | $19.84 | $18.87 | 5,366 |
2018-12-27 | $19.04 | $19.62 | $19.04 | $19.62 | $18.66 | 1,720 |
2018-12-26 | $18.47 | $19.33 | $18.34 | $19.33 | $18.39 | 4,099 |
2018-12-24 | $19.03 | $19.05 | $18.45 | $18.45 | $17.56 | 2,110 |
2018-12-21 | $19.36 | $19.36 | $19.09 | $19.09 | $18.16 | 1,384 |
2018-12-20 | $19.98 | $20.02 | $19.55 | $19.56 | $18.61 | 7,436 |
2018-12-19 | $20.26 | $20.58 | $19.85 | $19.85 | $18.89 | 6,430 |
2018-12-18 | $20.11 | $20.27 | $20.11 | $20.20 | $19.22 | 3,341 |
2018-12-17 | $20.64 | $20.64 | $20.04 | $20.04 | $19.04 | 3,287 |
2018-12-14 | $20.82 | $20.95 | $20.80 | $20.83 | $19.79 | 1,688 |
2018-12-13 | $21.16 | $21.16 | $21.14 | $21.14 | $20.09 | 361 |
2018-12-12 | $21.74 | $21.81 | $21.65 | $21.65 | $20.58 | 2,490 |
2018-12-11 | $21.55 | $21.56 | $21.33 | $21.39 | $20.33 | 1,477 |
2018-12-10 | $21.36 | $21.41 | $21.18 | $21.18 | $20.13 | 770 |
2018-12-07 | $21.61 | $21.61 | $21.42 | $21.42 | $20.36 | 276 |
2018-12-06 | $21.36 | $21.62 | $21.30 | $21.62 | $20.55 | 2,487 |
2018-12-04 | $22.38 | $22.38 | $21.89 | $21.89 | $20.80 | 3,942 |
2018-12-03 | $22.40 | $22.40 | $22.40 | $22.40 | $21.28 | 2,137 |
2018-11-30 | $21.81 | $21.81 | $21.73 | $21.73 | $20.65 | 409 |
2018-11-29 | $21.91 | $21.96 | $21.85 | $21.96 | $20.87 | 942 |
2018-11-28 | $21.00 | $21.00 | $20.99 | $20.99 | $19.95 | 1,406 |
2018-11-27 | $21.15 | $21.15 | $21.15 | $21.15 | $20.10 | 181 |
2018-11-26 | $21.27 | $21.27 | $21.27 | $21.27 | $20.21 | 6 |
2018-11-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.21 | 0 |
2018-11-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.21 | 805 |
2018-11-20 | $21.32 | $21.34 | $21.01 | $21.15 | $20.10 | 4,377 |
2018-11-19 | $21.81 | $21.81 | $21.81 | $21.81 | $20.73 | 220 |
2018-11-16 | $21.88 | $22.08 | $21.88 | $22.08 | $20.98 | 1,661 |
2018-11-15 | $21.76 | $21.88 | $21.73 | $21.88 | $20.79 | 499 |
2018-11-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.25 | 260 |
2018-11-13 | $21.45 | $21.45 | $21.33 | $21.33 | $20.27 | 424 |
2018-11-12 | $21.47 | $21.49 | $21.47 | $21.49 | $20.42 | 211 |
2018-11-09 | $21.85 | $21.85 | $21.85 | $21.85 | $20.77 | 421 |
2018-11-08 | $22.37 | $22.37 | $22.22 | $22.22 | $21.12 | 1,949 |
2018-11-07 | $22.64 | $22.64 | $22.59 | $22.59 | $21.47 | 726 |
2018-11-06 | $22.58 | $22.58 | $22.45 | $22.46 | $21.35 | 2,179 |
2018-11-05 | $22.82 | $22.82 | $22.82 | $22.82 | $21.69 | 946 |
2018-11-02 | $22.90 | $22.90 | $22.75 | $22.75 | $21.62 | 467 |
2018-11-01 | $21.77 | $22.17 | $21.77 | $22.17 | $21.07 | 1,895 |
2018-10-31 | $20.96 | $21.11 | $20.92 | $21.11 | $20.06 | 2,036 |
2018-10-30 | $20.48 | $20.78 | $20.48 | $20.78 | $19.75 | 3,174 |
2018-10-29 | $20.06 | $20.06 | $20.06 | $20.06 | $19.06 | 1,173 |
2018-10-26 | $20.20 | $20.69 | $20.17 | $20.69 | $19.66 | 1,961 |
2018-10-25 | $20.20 | $20.70 | $20.20 | $20.70 | $19.67 | 756 |
2018-10-24 | $20.39 | $20.41 | $20.00 | $20.00 | $19.01 | 6,644 |
2018-10-23 | $20.33 | $20.59 | $20.30 | $20.58 | $19.56 | 1,701 |
2018-10-22 | $20.88 | $21.02 | $20.88 | $21.02 | $19.98 | 1,219 |
2018-10-19 | $21.00 | $21.04 | $20.91 | $20.98 | $19.93 | 1,805 |
2018-10-18 | $21.09 | $21.09 | $20.79 | $20.79 | $19.76 | 1,268 |
2018-10-17 | $21.36 | $21.46 | $21.26 | $21.35 | $20.29 | 2,739 |
2018-10-16 | $21.49 | $21.55 | $21.44 | $21.55 | $20.48 | 6,690 |
2018-10-15 | $21.10 | $21.42 | $21.00 | $21.20 | $20.15 | 5,944 |
2018-10-12 | $21.23 | $21.23 | $21.01 | $21.22 | $20.17 | 2,567 |
2018-10-11 | $21.06 | $21.07 | $20.77 | $20.84 | $19.81 | 1,887 |
2018-10-10 | $21.93 | $21.93 | $21.25 | $21.25 | $20.20 | 2,061 |
2018-10-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.17 | 194 |
2018-10-08 | $22.07 | $22.28 | $21.94 | $22.28 | $21.17 | 5,341 |
2018-10-05 | $22.17 | $22.44 | $21.93 | $21.97 | $20.88 | 4,995 |
2018-10-04 | $22.94 | $22.94 | $22.11 | $22.27 | $21.17 | 4,110 |
2018-10-03 | $23.36 | $23.71 | $23.25 | $23.25 | $22.09 | 3,039 |
2018-10-02 | $22.42 | $23.15 | $22.42 | $23.06 | $21.92 | 5,266 |
2018-10-01 | $22.59 | $22.76 | $22.57 | $22.64 | $21.52 | 8,440 |
2018-09-28 | $22.70 | $22.70 | $22.45 | $22.51 | $21.39 | 2,990 |
2018-09-27 | $23.19 | $23.33 | $22.92 | $22.92 | $21.78 | 2,958 |
2018-09-26 | $23.21 | $23.44 | $23.17 | $23.30 | $22.14 | 4,411 |
2018-09-25 | $22.84 | $23.33 | $22.82 | $23.25 | $22.10 | 6,998 |
2018-09-24 | $23.27 | $23.40 | $23.09 | $23.09 | $21.94 | 16,740 |
2018-09-21 | $23.37 | $23.67 | $23.27 | $23.39 | $22.23 | 17,199 |
2018-09-20 | $22.62 | $23.40 | $22.62 | $23.38 | $22.22 | 8,920 |
2018-09-19 | $21.99 | $22.39 | $21.99 | $22.39 | $21.28 | 4,873 |
2018-09-18 | $21.87 | $22.10 | $21.87 | $21.97 | $20.88 | 12,840 |
2018-09-17 | $21.35 | $21.73 | $21.35 | $21.73 | $20.65 | 18,033 |
2018-09-14 | $21.40 | $21.42 | $21.27 | $21.41 | $20.35 | 14,278 |
2018-09-13 | $21.55 | $21.79 | $21.32 | $21.35 | $20.29 | 23,504 |
2018-09-12 | $21.10 | $21.30 | $21.10 | $21.26 | $20.21 | 2,969 |
2018-09-11 | $21.16 | $21.16 | $20.97 | $21.05 | $20.00 | 14,864 |
2018-09-10 | $21.67 | $21.71 | $21.39 | $21.39 | $20.33 | 1,761 |
2018-09-07 | $21.64 | $21.93 | $21.64 | $21.67 | $20.59 | 10,014 |
2018-09-06 | $21.49 | $21.72 | $21.49 | $21.65 | $20.58 | 4,710 |
2018-09-05 | $21.09 | $21.28 | $20.93 | $21.28 | $20.22 | 19,446 |
2018-09-04 | $22.00 | $22.00 | $21.13 | $21.21 | $20.16 | 6,164 |
2018-08-31 | $21.17 | $22.09 | $21.17 | $22.09 | $20.99 | 14,229 |
2018-08-30 | $22.49 | $22.49 | $21.13 | $21.16 | $20.11 | 20,100 |
2018-08-29 | $23.15 | $23.15 | $22.89 | $22.90 | $21.76 | 1,943 |
2018-08-28 | $23.47 | $23.47 | $23.12 | $23.16 | $22.01 | 4,609 |
2018-08-27 | $23.43 | $23.55 | $23.41 | $23.45 | $22.28 | 6,705 |
2018-08-24 | $23.21 | $23.21 | $23.14 | $23.14 | $21.99 | 1,120 |
2018-08-23 | $23.13 | $23.17 | $22.98 | $22.98 | $21.84 | 1,858 |
2018-08-22 | $22.68 | $23.01 | $22.53 | $23.01 | $21.87 | 8,591 |
2018-08-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.38 | 647 |
2018-08-20 | $22.41 | $22.41 | $22.13 | $22.36 | $21.25 | 4,435 |
2018-08-17 | $22.62 | $22.62 | $22.19 | $22.28 | $21.17 | 7,970 |
2018-08-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.67 | 85 |
2018-08-15 | $23.02 | $23.02 | $22.72 | $22.80 | $21.67 | 3,597 |
2018-08-14 | $23.40 | $23.47 | $23.36 | $23.43 | $22.27 | 7,862 |
2018-08-13 | $23.80 | $23.80 | $23.11 | $23.22 | $22.06 | 753 |
2018-08-10 | $24.10 | $24.10 | $23.81 | $23.81 | $22.63 | 1,738 |
2018-08-09 | $24.67 | $24.97 | $24.67 | $24.81 | $23.57 | 2,432 |
2018-08-08 | $24.08 | $24.08 | $24.08 | $24.08 | $22.89 | 480 |
2018-08-07 | $25.11 | $25.11 | $24.45 | $24.49 | $23.27 | 35,484 |
2018-08-06 | $24.65 | $24.78 | $24.65 | $24.78 | $23.55 | 27,335 |
2018-08-03 | $24.56 | $24.83 | $24.56 | $24.81 | $23.58 | 1,369 |
2018-08-02 | $24.29 | $24.65 | $24.28 | $24.51 | $23.29 | 77,196 |
2018-08-01 | $25.07 | $25.07 | $25.07 | $25.07 | $23.83 | 403 |
2018-07-31 | $25.13 | $25.30 | $25.13 | $25.30 | $24.04 | 13,268 |
2018-07-30 | $25.50 | $25.50 | $25.13 | $25.13 | $23.88 | 31,123 |
2018-07-27 | $25.80 | $25.80 | $25.36 | $25.43 | $24.17 | 2,566 |
2018-07-26 | $25.43 | $25.67 | $25.43 | $25.64 | $24.37 | 4,680 |
2018-07-25 | $25.20 | $25.69 | $25.19 | $25.67 | $24.40 | 13,422 |
2018-07-24 | $25.28 | $25.28 | $25.26 | $25.26 | $24.01 | 12,133 |
2018-07-23 | $25.04 | $25.04 | $24.90 | $24.92 | $23.68 | 961 |
2018-07-20 | $25.31 | $25.31 | $25.29 | $25.29 | $24.04 | 850 |
2018-07-19 | $24.86 | $25.01 | $24.86 | $24.87 | $23.64 | 3,623 |
2018-07-18 | $24.61 | $25.21 | $24.60 | $25.08 | $23.84 | 3,881 |
2018-07-17 | $24.44 | $24.86 | $24.44 | $24.79 | $23.56 | 17,241 |
2018-07-16 | $24.18 | $24.38 | $24.18 | $24.38 | $23.17 | 1,956 |
2018-07-13 | $24.14 | $24.19 | $24.13 | $24.19 | $22.99 | 4,474 |
2018-07-12 | $24.19 | $24.21 | $24.18 | $24.18 | $22.98 | 12,759 |
2018-07-11 | $23.79 | $23.88 | $23.75 | $23.75 | $22.57 | 1,090 |
2018-07-10 | $24.33 | $24.33 | $24.06 | $24.13 | $22.93 | 1,012 |
2018-07-09 | $24.14 | $24.35 | $24.14 | $24.23 | $23.03 | 15,063 |
2018-07-06 | $23.89 | $23.91 | $23.83 | $23.91 | $22.72 | 681 |
2018-07-05 | $23.55 | $23.75 | $23.37 | $23.61 | $22.44 | 480,921 |
2018-07-03 | $23.05 | $23.20 | $23.05 | $23.20 | $22.05 | 2,650 |
2018-07-02 | $22.55 | $22.55 | $22.40 | $22.53 | $21.41 | 2,321 |
2018-06-29 | $23.36 | $23.38 | $22.81 | $22.87 | $21.74 | 27,748 |
2018-06-28 | $23.06 | $23.29 | $23.05 | $23.29 | $22.13 | 7,319 |
2018-06-27 | $23.99 | $23.99 | $22.93 | $22.93 | $21.79 | 1,379 |
2018-06-26 | $24.10 | $24.15 | $23.94 | $23.94 | $22.75 | 430,160 |
2018-06-25 | $24.54 | $24.54 | $23.97 | $23.97 | $22.78 | 1,481 |
2018-06-22 | $24.79 | $24.86 | $24.70 | $24.86 | $23.62 | 2,055 |
2018-06-21 | $25.76 | $25.76 | $24.68 | $24.68 | $23.46 | 44,414 |
2018-06-20 | $24.16 | $24.25 | $24.05 | $24.05 | $22.86 | 377,695 |
2018-06-19 | $23.86 | $23.96 | $23.86 | $23.96 | $22.77 | 1,180 |
2018-06-18 | $24.48 | $24.48 | $23.90 | $23.90 | $22.52 | 4,512 |
2018-06-15 | $24.90 | $24.90 | $24.68 | $24.82 | $23.39 | 3,216 |
2018-06-14 | $25.71 | $25.87 | $25.26 | $25.26 | $23.80 | 4,611 |
2018-06-13 | $26.28 | $26.28 | $25.91 | $25.92 | $24.43 | 13,925 |
2018-06-12 | $26.30 | $26.52 | $26.30 | $26.33 | $24.81 | 1,663 |
2018-06-11 | $26.75 | $26.75 | $26.51 | $26.51 | $24.98 | 2,060 |
2018-06-08 | $26.18 | $26.33 | $25.95 | $26.32 | $24.80 | 8,890 |
2018-06-07 | $26.65 | $26.65 | $25.91 | $25.91 | $24.42 | 876 |
2018-06-06 | $26.56 | $26.70 | $26.56 | $26.70 | $25.16 | 1,970 |
2018-06-05 | $26.39 | $26.64 | $26.33 | $26.64 | $25.10 | 1,135 |
2018-06-04 | $25.75 | $25.95 | $25.75 | $25.95 | $24.45 | 970 |
2018-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.07 | 229 |
2018-05-31 | $25.36 | $25.39 | $25.36 | $25.39 | $23.93 | 500 |
2018-05-30 | $25.49 | $25.76 | $25.49 | $25.61 | $24.13 | 12,311 |
2018-05-29 | $25.98 | $25.98 | $25.55 | $25.55 | $24.08 | 4,981 |
2018-05-25 | $26.71 | $26.71 | $26.71 | $26.71 | $25.17 | 6 |
2018-05-24 | $26.57 | $26.84 | $26.57 | $26.71 | $25.17 | 48,754 |
2018-05-23 | $26.64 | $26.81 | $26.64 | $26.77 | $25.22 | 1,854 |
2018-05-22 | $27.02 | $27.02 | $26.92 | $26.92 | $25.37 | 1,609 |
2018-05-21 | $27.01 | $27.01 | $27.00 | $27.01 | $25.45 | 1,230 |
2018-05-18 | $27.15 | $27.15 | $26.90 | $26.95 | $25.40 | 4,422 |
2018-05-17 | $26.94 | $27.09 | $26.94 | $27.08 | $25.52 | 4,159 |
2018-05-16 | $26.70 | $27.05 | $26.70 | $27.02 | $25.46 | 4,064 |
2018-05-15 | $26.03 | $26.75 | $26.03 | $26.48 | $24.95 | 13,666 |
2018-05-14 | $27.09 | $27.12 | $26.38 | $26.45 | $24.93 | 25,900 |
2018-05-11 | $27.75 | $27.75 | $27.15 | $27.15 | $25.59 | 1,441 |
2018-05-10 | $27.31 | $27.93 | $27.25 | $27.74 | $26.14 | 34,801 |
2018-05-09 | $27.25 | $27.36 | $27.23 | $27.23 | $25.66 | 16,879 |
2018-05-08 | $27.87 | $27.87 | $26.71 | $26.99 | $25.43 | 40,852 |
2018-05-07 | $27.95 | $28.39 | $27.95 | $27.98 | $26.37 | 5,600 |
2018-05-04 | $28.14 | $28.57 | $28.03 | $28.03 | $26.42 | 1,493 |
2018-05-03 | $29.08 | $29.20 | $28.25 | $28.30 | $26.67 | 115,272 |
2018-05-02 | $29.70 | $29.70 | $29.14 | $29.14 | $27.46 | 245,179 |
2018-05-01 | $29.65 | $29.65 | $29.65 | $29.65 | $27.94 | 408 |
2018-04-30 | $29.93 | $30.11 | $29.93 | $29.99 | $28.26 | 4,691 |
2018-04-27 | $29.67 | $29.88 | $29.63 | $29.88 | $28.16 | 978 |
2018-04-26 | $29.79 | $29.79 | $29.63 | $29.63 | $27.92 | 1,902 |
2018-04-25 | $29.66 | $29.94 | $29.66 | $29.91 | $28.19 | 2,200 |
2018-04-24 | $30.36 | $30.36 | $30.16 | $30.16 | $28.42 | 701 |
2018-04-23 | $30.18 | $30.35 | $30.18 | $30.27 | $28.53 | 3,124 |
2018-04-20 | $30.32 | $30.32 | $30.05 | $30.16 | $28.42 | 2,559 |
2018-04-19 | $31.04 | $31.04 | $30.43 | $30.43 | $28.68 | 6,101 |
2018-04-18 | $30.83 | $31.06 | $30.82 | $30.89 | $29.11 | 165,486 |
2018-04-17 | $30.03 | $30.78 | $30.03 | $30.73 | $28.96 | 20,840 |
2018-04-16 | $30.50 | $30.55 | $30.16 | $30.18 | $28.44 | 196,523 |
2018-04-13 | $30.43 | $30.66 | $30.38 | $30.40 | $28.65 | 8,175 |
2018-04-12 | $30.54 | $30.60 | $30.44 | $30.54 | $28.78 | 193,719 |
2018-04-11 | $30.71 | $30.79 | $30.39 | $30.39 | $28.64 | 5,306 |
2018-04-10 | $30.66 | $30.66 | $30.55 | $30.65 | $28.88 | 5,201 |
2018-04-09 | $30.65 | $30.65 | $30.26 | $30.27 | $28.53 | 4,209 |
2018-04-06 | $30.45 | $30.62 | $30.41 | $30.41 | $28.66 | 3,365 |
2018-04-05 | $30.80 | $30.87 | $30.73 | $30.76 | $28.99 | 2,253 |
2018-04-04 | $29.75 | $30.58 | $29.75 | $30.58 | $28.82 | 3,356 |
2018-04-03 | $30.44 | $30.46 | $30.21 | $30.34 | $28.59 | 4,694 |
2018-04-02 | $30.33 | $30.43 | $30.18 | $30.18 | $28.44 | 3,008 |
2018-03-29 | $30.14 | $30.57 | $30.00 | $30.56 | $28.80 | 4,181 |
2018-03-28 | $30.03 | $30.03 | $29.96 | $29.98 | $28.25 | 1,473 |
2018-03-27 | $30.45 | $30.70 | $30.37 | $30.58 | $28.81 | 5,806 |
2018-03-26 | $30.54 | $30.54 | $30.26 | $30.46 | $28.70 | 4,264 |
2018-03-23 | $30.19 | $30.39 | $29.95 | $29.95 | $28.22 | 2,846 |
2018-03-22 | $30.53 | $30.89 | $30.34 | $30.34 | $28.59 | 7,250 |
2018-03-21 | $31.00 | $31.16 | $30.97 | $31.14 | $29.35 | 109,520 |
2018-03-20 | $31.09 | $31.15 | $31.02 | $31.08 | $29.29 | 257,599 |
2018-03-19 | $31.40 | $31.40 | $30.91 | $30.93 | $29.15 | 3,133 |
2018-03-16 | $31.72 | $31.72 | $31.72 | $31.72 | $29.89 | 87 |
2018-03-15 | $31.83 | $31.83 | $31.81 | $31.81 | $29.98 | 2,630 |
2018-03-14 | $32.32 | $32.34 | $32.19 | $32.19 | $30.34 | 10,638 |
2018-03-13 | $32.34 | $32.44 | $32.17 | $32.17 | $30.32 | 3,849 |
2018-03-12 | $32.52 | $32.59 | $32.49 | $32.50 | $30.63 | 3,649 |
2018-03-09 | $32.42 | $32.50 | $32.39 | $32.48 | $30.61 | 13,113 |
2018-03-08 | $31.43 | $31.53 | $31.43 | $31.53 | $29.71 | 310 |
2018-03-07 | $31.53 | $31.53 | $31.37 | $31.37 | $29.56 | 198,752 |
2018-03-06 | $31.64 | $31.81 | $31.56 | $31.80 | $29.97 | 39,437 |
2018-03-05 | $30.86 | $31.36 | $30.86 | $31.36 | $29.56 | 1,487 |
2018-03-02 | $31.00 | $31.00 | $30.80 | $30.88 | $29.10 | 1,612 |
2018-03-01 | $31.68 | $31.68 | $31.16 | $31.47 | $29.66 | 11,720 |
2018-02-28 | $31.90 | $31.90 | $31.61 | $31.61 | $29.79 | 195,441 |
2018-02-27 | $31.93 | $31.98 | $31.42 | $31.44 | $29.63 | 1,664 |
2018-02-26 | $32.08 | $32.13 | $32.01 | $32.01 | $30.16 | 128,937 |
2018-02-23 | $31.78 | $32.01 | $31.78 | $31.99 | $30.15 | 638 |
2018-02-22 | $31.81 | $31.92 | $31.60 | $31.68 | $29.85 | 6,830 |
2018-02-21 | $31.84 | $31.85 | $31.66 | $31.66 | $29.84 | 1,400 |
2018-02-20 | $30.99 | $31.78 | $30.99 | $31.59 | $29.77 | 9,563 |
2018-02-16 | $31.32 | $31.91 | $31.32 | $31.74 | $29.91 | 2,219 |
2018-02-15 | $31.40 | $31.51 | $31.23 | $31.46 | $29.65 | 7,646 |
2018-02-14 | $30.04 | $31.05 | $29.90 | $31.05 | $29.26 | 11,107 |
2018-02-13 | $29.93 | $30.04 | $29.93 | $30.04 | $28.31 | 657 |
2018-02-12 | $29.30 | $29.98 | $29.30 | $29.90 | $28.18 | 3,514 |
2018-02-09 | $29.59 | $29.61 | $28.25 | $28.81 | $27.15 | 6,815 |
2018-02-08 | $29.98 | $30.02 | $29.20 | $29.20 | $27.52 | 10,387 |
2018-02-07 | $30.66 | $30.82 | $30.20 | $30.20 | $28.46 | 2,931 |
2018-02-06 | $29.75 | $30.80 | $29.75 | $30.76 | $28.99 | 3,182 |
2018-02-05 | $31.03 | $31.05 | $30.00 | $30.22 | $28.48 | 10,509 |
2018-02-02 | $32.00 | $32.00 | $31.06 | $31.06 | $29.27 | 236,816 |
2018-02-01 | $32.75 | $32.94 | $32.62 | $32.65 | $30.77 | 4,638 |
2018-01-31 | $32.53 | $32.79 | $32.53 | $32.79 | $30.90 | 2,153 |
2018-01-30 | $32.30 | $32.30 | $32.00 | $32.21 | $30.35 | 5,342 |
2018-01-29 | $32.57 | $32.89 | $32.49 | $32.59 | $30.71 | 7,017 |
2018-01-26 | $32.52 | $32.91 | $32.52 | $32.91 | $31.01 | 10,230 |
2018-01-25 | $32.45 | $32.45 | $32.30 | $32.41 | $30.54 | 7,032 |
2018-01-24 | $32.58 | $32.86 | $32.38 | $32.38 | $30.51 | 5,897 |
2018-01-23 | $32.46 | $32.49 | $32.38 | $32.38 | $30.52 | 189,301 |
2018-01-22 | $32.48 | $32.48 | $32.29 | $32.41 | $30.54 | 8,748 |
2018-01-19 | $32.28 | $32.28 | $32.13 | $32.13 | $30.28 | 5,973 |
2018-01-18 | $32.22 | $32.40 | $32.20 | $32.34 | $30.48 | 10,629 |
2018-01-17 | $32.36 | $32.36 | $32.19 | $32.19 | $30.34 | 23,161 |
2018-01-16 | $32.13 | $32.26 | $32.03 | $32.07 | $30.22 | 20,367 |
2018-01-12 | $31.70 | $31.85 | $31.67 | $31.84 | $30.01 | 2,655 |
2018-01-11 | $31.21 | $31.51 | $31.21 | $31.51 | $29.69 | 18,996 |
2018-01-10 | $30.94 | $31.24 | $30.94 | $31.21 | $29.41 | 18,145 |
2018-01-09 | $31.32 | $31.32 | $31.16 | $31.16 | $29.36 | 2,600 |
2018-01-08 | $31.18 | $31.25 | $31.05 | $31.25 | $29.45 | 4,808 |
2018-01-05 | $31.27 | $31.27 | $31.20 | $31.20 | $29.40 | 2,105 |
2018-01-04 | $31.12 | $31.20 | $31.09 | $31.20 | $29.40 | 1,455 |
2018-01-03 | $30.85 | $31.02 | $30.85 | $31.00 | $29.21 | 11,611 |
2018-01-02 | $30.60 | $30.79 | $30.50 | $30.76 | $28.99 | 21,773 |
2017-12-29 | $30.23 | $30.23 | $30.18 | $30.18 | $28.44 | 62,043 |
2017-12-28 | $30.62 | $30.62 | $30.25 | $30.26 | $28.52 | 2,290 |
2017-12-27 | $30.33 | $30.44 | $30.33 | $30.44 | $28.62 | 4,437 |
2017-12-26 | $30.18 | $30.33 | $30.18 | $30.33 | $28.51 | 666 |
2017-12-22 | $30.45 | $30.45 | $30.32 | $30.33 | $28.51 | 2,912 |
2017-12-21 | $30.22 | $30.30 | $30.18 | $30.18 | $28.37 | 64,323 |
2017-12-20 | $30.10 | $30.24 | $30.10 | $30.20 | $28.39 | 186,886 |
2017-12-19 | $30.15 | $30.48 | $30.14 | $30.35 | $28.53 | 108,190 |
2017-12-18 | $30.25 | $30.29 | $30.19 | $30.28 | $28.23 | 5,561 |
2017-12-15 | $30.00 | $30.00 | $29.76 | $29.76 | $27.74 | 3,911 |
2017-12-14 | $30.07 | $30.30 | $29.98 | $30.01 | $27.98 | 11,685 |
2017-12-13 | $29.95 | $30.06 | $29.95 | $30.06 | $28.02 | 5,122 |
2017-12-12 | $29.16 | $29.58 | $29.16 | $29.51 | $27.51 | 43,050 |
2017-12-11 | $28.97 | $29.07 | $28.92 | $29.07 | $27.10 | 3,958 |
2017-12-08 | $28.69 | $28.69 | $28.69 | $28.69 | $26.75 | 108 |
2017-12-07 | $27.95 | $28.24 | $27.95 | $28.24 | $26.32 | 1,057 |
2017-12-06 | $27.65 | $28.01 | $27.65 | $27.96 | $26.07 | 144,178 |
2017-12-05 | $28.04 | $28.04 | $28.04 | $28.04 | $26.14 | 251 |
2017-12-04 | $28.21 | $28.21 | $28.18 | $28.18 | $26.27 | 269 |
2017-12-01 | $28.13 | $28.13 | $28.05 | $28.05 | $26.15 | 383 |
2017-11-30 | $27.55 | $27.90 | $27.55 | $27.90 | $26.01 | 254,781 |
2017-11-29 | $27.77 | $27.78 | $27.68 | $27.73 | $25.85 | 1,127 |
2017-11-28 | $28.01 | $28.01 | $27.78 | $27.78 | $25.90 | 282,568 |
2017-11-27 | $28.07 | $28.33 | $28.01 | $28.01 | $26.11 | 7,330 |
2017-11-24 | $27.89 | $28.08 | $27.89 | $28.08 | $26.18 | 638 |
2017-11-22 | $27.82 | $27.88 | $27.82 | $27.85 | $25.96 | 2,547 |
2017-11-21 | $27.64 | $27.72 | $27.64 | $27.72 | $25.84 | 2,184 |
2017-11-20 | $27.20 | $27.21 | $27.12 | $27.12 | $25.28 | 3,292 |
2017-11-17 | $27.44 | $27.54 | $27.44 | $27.54 | $25.67 | 1,131 |
2017-11-16 | $27.00 | $27.42 | $27.00 | $27.40 | $25.54 | 1,906 |
2017-11-15 | $26.30 | $26.85 | $26.06 | $26.85 | $25.03 | 5,071 |
2017-11-14 | $27.03 | $27.03 | $26.43 | $26.43 | $24.63 | 4,938 |
2017-11-13 | $27.72 | $27.72 | $27.37 | $27.44 | $25.58 | 1,078 |
2017-11-10 | $27.80 | $27.80 | $27.78 | $27.79 | $25.91 | 11,661 |
2017-11-09 | $27.98 | $28.27 | $27.98 | $28.16 | $26.25 | 3,601 |
2017-11-08 | $28.10 | $28.16 | $28.04 | $28.05 | $26.15 | 21,182 |
2017-11-07 | $28.53 | $28.53 | $28.12 | $28.14 | $26.23 | 2,468 |
2017-11-06 | $28.20 | $28.48 | $28.20 | $28.48 | $26.55 | 17,195 |
2017-11-03 | $28.02 | $28.23 | $28.01 | $28.16 | $26.25 | 31,841 |
2017-11-02 | $27.57 | $27.67 | $27.57 | $27.66 | $25.79 | 8,235 |
2017-11-01 | $27.76 | $27.76 | $27.40 | $27.40 | $25.54 | 2,812 |
2017-10-31 | $27.26 | $27.35 | $27.24 | $27.35 | $25.50 | 27,376 |
2017-10-30 | $27.32 | $27.32 | $27.17 | $27.18 | $25.34 | 2,551 |
2017-10-27 | $27.40 | $27.42 | $27.24 | $27.27 | $25.42 | 7,585 |
2017-10-26 | $27.40 | $27.40 | $27.25 | $27.25 | $25.40 | 3,034 |
2017-10-25 | $27.56 | $27.56 | $27.09 | $27.24 | $25.39 | 4,843 |
2017-10-24 | $27.63 | $27.63 | $27.48 | $27.54 | $25.67 | 1,866 |
2017-10-23 | $26.93 | $27.66 | $26.93 | $27.66 | $25.79 | 867 |
2017-10-20 | $27.03 | $27.03 | $27.02 | $27.02 | $25.19 | 1,204 |
2017-10-19 | $26.94 | $26.99 | $26.90 | $26.99 | $25.16 | 1,100 |
2017-10-18 | $27.26 | $27.26 | $27.12 | $27.15 | $25.31 | 66,732 |
2017-10-17 | $27.00 | $27.00 | $26.99 | $26.99 | $25.16 | 1,210 |
2017-10-16 | $27.62 | $27.62 | $27.16 | $27.17 | $25.33 | 8,623 |
2017-10-13 | $27.42 | $27.50 | $27.41 | $27.46 | $25.59 | 147,442 |
2017-10-12 | $27.72 | $27.72 | $27.26 | $27.29 | $25.44 | 149,366 |
2017-10-11 | $27.90 | $27.95 | $27.90 | $27.93 | $26.04 | 801 |
2017-10-10 | $27.83 | $27.84 | $27.83 | $27.84 | $25.95 | 1,680 |
2017-10-09 | $27.80 | $27.80 | $27.71 | $27.71 | $25.83 | 387 |
2017-10-06 | $27.79 | $27.87 | $27.79 | $27.83 | $25.94 | 3,405 |
2017-10-05 | $28.02 | $28.02 | $27.96 | $27.96 | $26.07 | 3,950 |
2017-10-04 | $27.81 | $27.83 | $27.76 | $27.76 | $25.88 | 780 |
2017-10-03 | $27.54 | $27.57 | $27.51 | $27.57 | $25.70 | 3,751 |
2017-10-02 | $27.40 | $27.72 | $27.40 | $27.66 | $25.79 | 3,811 |
2017-09-29 | $27.23 | $27.44 | $27.21 | $27.44 | $25.58 | 1,424 |
2017-09-28 | $26.97 | $27.06 | $26.93 | $27.06 | $25.23 | 37,500 |
2017-09-27 | $27.00 | $27.06 | $26.83 | $26.83 | $25.01 | 4,710 |
2017-09-26 | $27.22 | $27.22 | $27.22 | $27.22 | $25.38 | 0 |
2017-09-25 | $27.22 | $27.22 | $27.22 | $27.22 | $25.38 | 100 |
2017-09-22 | $27.36 | $27.44 | $27.35 | $27.44 | $25.58 | 3,400 |
2017-09-21 | $27.15 | $27.15 | $27.15 | $27.15 | $25.31 | 400 |
2017-09-20 | $27.34 | $27.34 | $27.34 | $27.34 | $25.49 | 363 |
2017-09-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.18 | 0 |
2017-09-18 | $27.02 | $27.02 | $27.01 | $27.01 | $25.18 | 1,030 |
2017-09-15 | $27.00 | $27.01 | $27.00 | $27.01 | $25.18 | 500 |
2017-09-14 | $27.00 | $27.04 | $27.00 | $27.03 | $25.20 | 4,761 |
2017-09-13 | $26.99 | $27.05 | $26.97 | $27.05 | $25.22 | 1,950 |
2017-09-12 | $26.94 | $26.94 | $26.94 | $26.94 | $25.11 | 1,229 |
2017-09-11 | $26.57 | $26.58 | $26.50 | $26.50 | $24.70 | 4,927 |
2017-09-08 | $26.20 | $26.20 | $26.20 | $26.20 | $24.42 | 250 |
2017-09-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.61 | 177 |
2017-09-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.23 | 249 |
2017-09-05 | $26.85 | $26.85 | $25.99 | $25.99 | $24.23 | 9,700 |
2017-09-01 | $25.86 | $25.86 | $25.86 | $25.86 | $24.11 | 1,180 |
2017-08-31 | $25.84 | $25.90 | $25.84 | $25.90 | $24.14 | 350 |
2017-08-30 | $25.57 | $25.57 | $25.57 | $25.57 | $23.84 | 0 |
2017-08-29 | $25.57 | $25.57 | $25.57 | $25.57 | $23.84 | 1,920 |
2017-08-28 | $25.71 | $25.71 | $25.67 | $25.67 | $23.93 | 1,280 |
2017-08-25 | $25.73 | $25.73 | $25.73 | $25.73 | $23.99 | 108 |
2017-08-24 | $25.45 | $25.45 | $25.45 | $25.45 | $23.72 | 0 |
2017-08-23 | $25.44 | $25.45 | $25.44 | $25.45 | $23.72 | 1,900 |
2017-08-22 | $25.31 | $25.31 | $25.26 | $25.26 | $23.55 | 200 |
2017-08-21 | $25.06 | $25.15 | $25.06 | $25.15 | $23.45 | 1,083 |
2017-08-18 | $25.09 | $25.09 | $25.01 | $25.01 | $23.32 | 2,100 |
2017-08-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.45 | 148 |
2017-08-16 | $25.21 | $25.31 | $25.21 | $25.31 | $23.59 | 7,300 |
2017-08-15 | $25.12 | $25.21 | $25.12 | $25.21 | $23.50 | 5,300 |
2017-08-14 | $24.90 | $25.20 | $24.89 | $25.20 | $23.49 | 16,200 |
2017-08-11 | $24.43 | $24.43 | $24.42 | $24.43 | $22.77 | 30,755 |
2017-08-10 | $24.18 | $24.41 | $24.18 | $24.18 | $22.54 | 11,935 |
2017-08-09 | $24.38 | $24.38 | $24.38 | $24.38 | $22.73 | 1,000 |
2017-08-08 | $24.85 | $24.85 | $24.85 | $24.85 | $23.17 | 4 |
2017-08-07 | $24.83 | $24.85 | $24.83 | $24.85 | $23.17 | 900 |
2017-08-04 | $25.23 | $25.23 | $25.00 | $25.00 | $23.31 | 200 |
2017-08-03 | $25.69 | $25.69 | $25.69 | $25.69 | $23.95 | 100 |
2017-08-02 | $25.69 | $25.69 | $25.69 | $25.69 | $23.95 | 100 |
2017-08-01 | $25.79 | $25.83 | $25.69 | $25.69 | $23.95 | 10,000 |
2017-07-31 | $26.03 | $26.03 | $26.03 | $26.03 | $24.27 | 2 |
2017-07-28 | $25.92 | $25.92 | $25.91 | $25.92 | $24.16 | 140,701 |
2017-07-27 | $26.00 | $26.00 | $25.77 | $25.77 | $24.02 | 83,389 |
2017-07-26 | $25.91 | $25.91 | $25.87 | $25.87 | $24.12 | 84,952 |
2017-07-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.23 | 100 |
2017-07-24 | $25.99 | $25.99 | $25.99 | $25.99 | $24.23 | 100 |
2017-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.24 | 55 |
2017-07-20 | $26.00 | $26.02 | $26.00 | $26.00 | $24.24 | 42,549 |
2017-07-19 | $25.82 | $25.82 | $25.82 | $25.82 | $24.07 | 809 |
2017-07-18 | $26.06 | $26.06 | $26.06 | $26.06 | $24.29 | 100 |
2017-07-17 | $26.06 | $26.06 | $26.06 | $26.06 | $24.29 | 100 |
2017-07-14 | $26.12 | $26.12 | $26.06 | $26.06 | $24.29 | 434 |
2017-07-13 | $26.16 | $26.16 | $26.01 | $26.03 | $24.27 | 572 |
2017-07-12 | $26.18 | $26.19 | $26.18 | $26.19 | $24.42 | 578 |
2017-07-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.87 | 3 |
2017-07-10 | $25.55 | $25.63 | $25.55 | $25.59 | $23.86 | 1,230 |
2017-07-07 | $25.56 | $25.56 | $25.56 | $25.56 | $23.83 | 100 |
2017-07-06 | $25.71 | $25.71 | $25.56 | $25.56 | $23.83 | 4,400 |
2017-07-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.00 | 582 |
2017-07-03 | $25.91 | $25.91 | $25.78 | $25.91 | $24.15 | 80,522 |
2017-06-30 | $25.31 | $25.31 | $25.31 | $25.31 | $23.59 | 100 |
2017-06-29 | $25.31 | $25.31 | $25.31 | $25.31 | $23.59 | 700 |
2017-06-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.73 | 200 |
2017-06-27 | $25.50 | $25.50 | $25.49 | $25.50 | $23.77 | 12,101 |
2017-06-26 | $25.83 | $25.83 | $25.83 | $25.83 | $24.08 | 49 |
2017-06-23 | $25.78 | $25.78 | $25.75 | $25.75 | $24.00 | 7,561 |
2017-06-22 | $25.73 | $25.81 | $25.73 | $25.81 | $24.06 | 59,061 |
2017-06-21 | $24.89 | $25.45 | $24.89 | $25.40 | $23.68 | 84,702 |
2017-06-20 | $25.95 | $26.01 | $25.76 | $25.88 | $24.13 | 13,763 |
2017-06-19 | $25.91 | $26.09 | $25.91 | $26.09 | $24.31 | 134,706 |
2017-06-16 | $25.42 | $25.42 | $25.42 | $25.42 | $23.68 | 100 |
2017-06-15 | $25.37 | $25.45 | $25.37 | $25.42 | $23.68 | 41,005 |
2017-06-14 | $26.21 | $26.25 | $25.80 | $25.80 | $24.04 | 245,323 |
2017-06-13 | $25.97 | $26.10 | $25.95 | $26.10 | $24.32 | 4,203 |
2017-06-12 | $26.00 | $26.03 | $26.00 | $26.03 | $24.25 | 849 |
2017-06-09 | $26.60 | $26.60 | $26.18 | $26.18 | $24.39 | 50,919 |
2017-06-08 | $26.50 | $26.54 | $26.50 | $26.54 | $24.73 | 1,800 |
2017-06-07 | $26.77 | $26.90 | $26.52 | $26.52 | $24.71 | 1,427 |
2017-06-06 | $26.73 | $26.83 | $26.73 | $26.83 | $25.00 | 1,984 |
2017-06-05 | $26.80 | $26.80 | $26.57 | $26.69 | $24.87 | 2,348 |
2017-06-02 | $26.86 | $26.86 | $26.73 | $26.82 | $24.99 | 11,886 |
2017-06-01 | $26.46 | $26.52 | $26.46 | $26.52 | $24.71 | 6,380 |
2017-05-31 | $26.36 | $26.38 | $26.36 | $26.38 | $24.58 | 1,258 |
2017-05-30 | $26.77 | $26.77 | $26.53 | $26.56 | $24.75 | 3,759 |
2017-05-26 | $26.78 | $26.79 | $26.78 | $26.79 | $24.96 | 2,200 |
2017-05-25 | $26.60 | $26.76 | $26.55 | $26.75 | $24.92 | 12,252 |
2017-05-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.50 | 400 |
2017-05-23 | $26.16 | $26.16 | $26.16 | $26.16 | $24.37 | 404 |
2017-05-22 | $26.28 | $26.32 | $26.16 | $26.16 | $24.37 | 3,628 |
2017-05-19 | $25.96 | $26.19 | $25.96 | $26.17 | $24.38 | 1,702 |
2017-05-18 | $25.46 | $25.63 | $25.38 | $25.49 | $23.75 | 6,358 |
2017-05-17 | $26.85 | $26.85 | $26.53 | $26.53 | $24.72 | 5,352 |
2017-05-16 | $26.81 | $27.04 | $26.80 | $27.04 | $25.19 | 7,954 |
2017-05-15 | $26.74 | $26.90 | $26.74 | $26.90 | $25.06 | 5,782 |
2017-05-12 | $26.41 | $26.57 | $26.41 | $26.51 | $24.70 | 7,726 |
2017-05-11 | $26.33 | $26.35 | $26.25 | $26.26 | $24.47 | 1,530 |
2017-05-10 | $26.25 | $26.29 | $26.24 | $26.24 | $24.45 | 5,462 |
2017-05-09 | $26.04 | $26.06 | $26.02 | $26.02 | $24.24 | 7,010 |
2017-05-08 | $26.18 | $26.18 | $25.97 | $25.99 | $24.22 | 5,038 |
2017-05-05 | $25.60 | $26.14 | $25.60 | $26.14 | $24.36 | 13,759 |
2017-05-04 | $25.30 | $25.30 | $25.19 | $25.19 | $23.47 | 4,212 |
2017-05-03 | $25.31 | $25.37 | $25.31 | $25.34 | $23.61 | 5,615 |
2017-05-02 | $25.25 | $25.43 | $25.19 | $25.43 | $23.69 | 11,115 |
2017-05-01 | $25.13 | $25.23 | $25.13 | $25.23 | $23.51 | 9,371 |
2017-04-28 | $25.07 | $25.07 | $24.96 | $24.96 | $23.26 | 546 |
2017-04-27 | $25.09 | $25.09 | $24.94 | $24.94 | $23.24 | 1,225 |
iShares MSCI Argentina and Global Exposure ETF (AGT) News Headlines
Recent iShares MSCI Argentina and Global Exposure ETF (AGT) News
Similar Companies to iShares MSCI Argentina and Global Exposure ETF (AGT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |