AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.04 ($-0.08) -0.40%
AGFiQ U.S. Market Neutral Anti-Beta Fund - Daily Information
Click for more stock information on AGFiQ U.S. Market Neutral Anti-Beta Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.24 |
Previous Close | $20.04 |
High | $20.24 |
Low | $19.93 |
Adjusted Open | $20.24 |
Previous Adjusted Close | $20.04 |
Adjusted High | $20.24 |
Adjusted Low | $19.93 |
About AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL)
The Fund seeks to track the performance of the Dow Jones U.S. Thematic Market Neutral Anti-Beta Index (the “Target Anti-Beta Index” or “Index”). The Target Anti-Beta Index is a long/short market neutral index that is dollar-neutral. As such, it identifies long and short securities positions of approximately equal dollar amounts. The Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in common stock of the long positions in the Target Anti-Beta Index and sells short at least 80% of the short positions in the Target Anti-Beta Index. The performance of the Fund will depend on the difference in the rates of return between its long positions and short positions. For example, if the Fund’s long positions appreciated more rapidly than its short positions, the Fund would generate a positive return. If the opposite occurred, the Fund would generate a negative return. In choosing to track a market neutral index, the Fund seeks to limit the effects of general market movements on the Fund. The universe for the Target Anti-Beta Index is the top 1,000 eligible securities by market capitalization, including real estate investment trusts (“REITs”), in the Dow Jones U.S. Index (“universe”). The securities included in the universe are categorized as belonging to one of ten sectors. The Target Anti-Beta Index identifies approximately the 20% of securities with the lowest betas within each sector as equal-weighted long positions and approximately the 20% of securities with the highest betas within each sector as equal-weighted short positions. Beta measures the relative volatility of the value of a security compared with that of a market index; beta is calculated using historical market index data. A stock’s beta is based on its sensitivity to weekly market movements over the last twelve months as measured by its price movements relative to those of the universe as a whole. High beta stocks are those stocks that are more volatile than the market index, and low beta stocks are those stocks that are less volatile than the market index. Although the Fund may seek to invest in all of the long and short positions that comprise the Target Anti-Beta Index in approximately the same weight as they appear in the Index, the Fund may use a sampling strategy to track the performance of the Target Anti-Beta Index. A sampling strategy involves investing in a representative sample of the long and short positions in the Target Anti-Beta Index that, collectively, have an investment profile correlated with the Target Anti-Beta Index. The Fund may invest up to 20% of its assets in instruments, other than the long and short positions in the Target Anti-Beta Index, that the Adviser believes will help the Fund track the Target Anti-Beta Index. Such instruments may include long and short common stocks not in the Target Anti-Beta Index, derivatives, including swap agreements based on the Target Anti-Beta Index and futures contracts on equity indexes, and money market instruments. The Target Anti-Beta Index, which is compiled by Dow Jones Indexes, is equal-weighted and sector neutral — meaning that at each quarterly reconstitution of the Index, all of the components of the Index are equal-weighted and the number of long and short positions in each sector in the Index approximate the weighting of that sector in the universe. If, between reconstitutions, the value of short positions in the Target Anti-Beta Index exceeds the value of the long positions by an amount that is established by the index provider, the Target Anti-Beta Index will be rebalanced back to equal weights and sector neutrality. The Fund is expected to 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 Target Anti-Beta Index is concentrated.
Invest in AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL)
Historical Stock Data for AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $20.24 | $20.24 | $19.93 | $20.04 | $20.04 | 816,674 |
2025-04-24 | $20.66 | $20.66 | $20.12 | $20.12 | $20.12 | 1,167,278 |
2025-04-23 | $20.60 | $20.65 | $20.29 | $20.60 | $20.60 | 2,237,693 |
2025-04-22 | $20.94 | $21.04 | $20.83 | $21.02 | $21.02 | 882,210 |
2025-04-21 | $20.93 | $21.20 | $20.92 | $21.12 | $21.12 | 792,744 |
2025-04-17 | $21.00 | $21.07 | $20.83 | $20.83 | $20.83 | 591,405 |
2025-04-16 | $20.97 | $21.22 | $20.93 | $21.07 | $21.07 | 1,474,894 |
2025-04-15 | $21.00 | $21.05 | $20.81 | $20.85 | $20.85 | 582,834 |
2025-04-14 | $20.68 | $21.03 | $20.53 | $20.98 | $20.98 | 573,233 |
2025-04-11 | $20.75 | $21.06 | $20.75 | $20.96 | $20.96 | 1,834,119 |
2025-04-10 | $20.48 | $20.96 | $20.44 | $20.83 | $20.83 | 1,254,486 |
2025-04-09 | $21.15 | $21.34 | $20.05 | $20.06 | $20.06 | 2,006,839 |
2025-04-08 | $20.55 | $21.20 | $20.44 | $21.06 | $21.06 | 1,641,557 |
2025-04-07 | $21.84 | $21.84 | $20.52 | $20.79 | $20.79 | 2,088,733 |
2025-04-04 | $21.90 | $22.10 | $21.26 | $21.34 | $21.34 | 2,001,068 |
2025-04-03 | $20.92 | $21.50 | $20.90 | $21.46 | $21.46 | 2,507,711 |
2025-04-02 | $20.83 | $20.90 | $20.29 | $20.33 | $20.33 | 1,208,638 |
2025-04-01 | $20.77 | $20.85 | $20.61 | $20.76 | $20.76 | 847,933 |
2025-03-31 | $21.03 | $21.09 | $20.72 | $20.84 | $20.84 | 939,834 |
2025-03-28 | $20.59 | $20.70 | $20.33 | $20.64 | $20.64 | 598,776 |
2025-03-27 | $20.09 | $20.34 | $20.06 | $20.33 | $20.33 | 618,858 |
2025-03-26 | $19.57 | $20.08 | $19.56 | $20.06 | $20.06 | 511,903 |
2025-03-25 | $19.45 | $19.66 | $19.44 | $19.52 | $19.52 | 800,298 |
2025-03-24 | $19.73 | $19.79 | $19.44 | $19.50 | $19.50 | 1,058,359 |
2025-03-21 | $20.15 | $20.24 | $19.93 | $20.05 | $20.05 | 341,197 |
2025-03-20 | $20.11 | $20.11 | $19.87 | $20.08 | $20.08 | 565,729 |
2025-03-19 | $20.41 | $20.41 | $19.89 | $20.06 | $20.06 | 715,214 |
2025-03-18 | $20.21 | $20.43 | $20.18 | $20.41 | $20.41 | 367,602 |
2025-03-17 | $20.19 | $20.31 | $20.06 | $20.19 | $20.19 | 558,221 |
2025-03-14 | $20.48 | $20.48 | $20.19 | $20.20 | $20.20 | 1,417,546 |
2025-03-13 | $20.10 | $20.59 | $20.10 | $20.54 | $20.54 | 2,445,105 |
2025-03-12 | $20.36 | $20.37 | $20.12 | $20.20 | $20.20 | 954,066 |
2025-03-11 | $21.10 | $21.10 | $20.54 | $20.70 | $20.70 | 908,790 |
2025-03-10 | $20.77 | $21.12 | $20.46 | $20.85 | $20.85 | 659,972 |
2025-03-07 | $20.21 | $20.74 | $20.11 | $20.45 | $20.45 | 767,658 |
2025-03-06 | $20.19 | $20.38 | $19.90 | $20.19 | $20.19 | 795,474 |
2025-03-05 | $19.99 | $20.16 | $19.85 | $19.88 | $19.88 | 672,999 |
2025-03-04 | $20.18 | $20.58 | $19.81 | $20.12 | $20.12 | 1,234,597 |
2025-03-03 | $19.50 | $20.04 | $19.34 | $19.86 | $19.86 | 929,995 |
2025-02-28 | $19.59 | $19.65 | $19.28 | $19.52 | $19.52 | 571,597 |
2025-02-27 | $19.00 | $19.44 | $18.92 | $19.27 | $19.27 | 453,703 |
2025-02-26 | $19.11 | $19.19 | $18.88 | $18.96 | $18.96 | 668,164 |
2025-02-25 | $18.98 | $19.41 | $18.87 | $19.32 | $19.32 | 983,531 |
2025-02-24 | $18.66 | $19.06 | $18.66 | $18.86 | $18.86 | 367,655 |
2025-02-21 | $18.13 | $18.68 | $18.10 | $18.56 | $18.56 | 642,724 |
2025-02-20 | $18.03 | $18.27 | $17.95 | $18.26 | $18.26 | 603,552 |
2025-02-19 | $17.80 | $18.00 | $17.68 | $17.86 | $17.86 | 178,722 |
2025-02-18 | $17.85 | $17.89 | $17.63 | $17.81 | $17.81 | 667,588 |
2025-02-14 | $17.90 | $18.07 | $17.85 | $17.85 | $17.85 | 239,353 |
2025-02-13 | $18.24 | $18.25 | $17.95 | $18.03 | $18.03 | 257,188 |
2025-02-12 | $18.47 | $18.56 | $18.16 | $18.17 | $18.17 | 406,900 |
2025-02-11 | $18.19 | $18.30 | $18.08 | $18.30 | $18.30 | 164,630 |
2025-02-10 | $18.06 | $18.12 | $17.94 | $17.95 | $17.95 | 950,585 |
2025-02-07 | $18.15 | $18.31 | $18.00 | $18.31 | $18.31 | 250,826 |
2025-02-06 | $18.22 | $18.25 | $18.12 | $18.12 | $18.12 | 158,742 |
2025-02-05 | $18.35 | $18.64 | $18.25 | $18.33 | $18.33 | 751,389 |
2025-02-04 | $18.41 | $18.51 | $18.33 | $18.38 | $18.38 | 316,388 |
2025-02-03 | $18.47 | $18.50 | $18.29 | $18.50 | $18.50 | 338,810 |
2025-01-31 | $18.03 | $18.24 | $18.01 | $18.13 | $18.13 | 648,113 |
2025-01-30 | $18.29 | $18.29 | $18.09 | $18.09 | $18.09 | 299,947 |
2025-01-29 | $18.46 | $18.55 | $18.29 | $18.34 | $18.34 | 415,990 |
2025-01-28 | $18.58 | $18.77 | $18.38 | $18.43 | $18.43 | 2,705,547 |
2025-01-27 | $18.16 | $18.85 | $18.16 | $18.65 | $18.65 | 2,465,414 |
2025-01-24 | $17.63 | $17.83 | $17.59 | $17.78 | $17.78 | 1,735,800 |
2025-01-23 | $17.82 | $17.89 | $17.67 | $17.67 | $17.67 | 170,558 |
2025-01-22 | $17.85 | $17.85 | $17.67 | $17.71 | $17.71 | 332,831 |
2025-01-21 | $17.83 | $17.98 | $17.77 | $17.79 | $17.79 | 550,506 |
2025-01-17 | $17.90 | $18.01 | $17.88 | $17.93 | $17.93 | 213,536 |
2025-01-16 | $17.98 | $18.08 | $17.93 | $18.00 | $18.00 | 182,856 |
2025-01-15 | $18.12 | $18.18 | $18.00 | $18.08 | $18.08 | 422,045 |
2025-01-14 | $18.40 | $18.41 | $18.21 | $18.41 | $18.41 | 136,490 |
2025-01-13 | $18.38 | $18.54 | $18.35 | $18.39 | $18.39 | 843,119 |
2025-01-10 | $18.27 | $18.42 | $18.22 | $18.35 | $18.35 | 314,084 |
2025-01-08 | $18.23 | $18.27 | $18.13 | $18.17 | $18.17 | 252,510 |
2025-01-07 | $17.91 | $18.18 | $17.80 | $18.15 | $18.15 | 170,227 |
2025-01-06 | $18.02 | $18.21 | $17.85 | $17.88 | $17.88 | 1,065,485 |
2025-01-03 | $18.46 | $18.46 | $18.21 | $18.30 | $18.30 | 298,071 |
2025-01-02 | $18.56 | $18.74 | $18.41 | $18.41 | $18.41 | 711,559 |
2024-12-31 | $18.53 | $18.57 | $18.32 | $18.48 | $18.48 | 334,876 |
2024-12-30 | $18.61 | $18.61 | $18.38 | $18.53 | $18.53 | 268,302 |
2024-12-27 | $18.96 | $19.15 | $18.93 | $19.12 | $19.12 | 753,878 |
2024-12-26 | $18.93 | $18.99 | $18.84 | $18.85 | $18.85 | 243,330 |
2024-12-24 | $18.95 | $18.99 | $18.87 | $18.88 | $18.88 | 177,968 |
2024-12-23 | $19.00 | $19.11 | $18.95 | $18.98 | $18.98 | 224,357 |
2024-12-20 | $19.29 | $19.29 | $18.98 | $19.07 | $19.07 | 1,453,418 |
2024-12-19 | $18.89 | $19.24 | $18.87 | $19.24 | $19.24 | 646,314 |
2024-12-18 | $18.58 | $19.11 | $18.51 | $19.02 | $19.02 | 495,747 |
2024-12-17 | $18.48 | $18.70 | $18.39 | $18.70 | $18.70 | 358,148 |
2024-12-16 | $18.68 | $18.74 | $18.44 | $18.47 | $18.47 | 230,812 |
2024-12-13 | $18.60 | $18.75 | $18.54 | $18.73 | $18.73 | 147,253 |
2024-12-12 | $18.55 | $18.64 | $18.49 | $18.63 | $18.63 | 217,956 |
2024-12-11 | $18.60 | $18.68 | $18.46 | $18.49 | $18.49 | 371,766 |
2024-12-10 | $18.53 | $18.73 | $18.49 | $18.72 | $18.72 | 282,301 |
2024-12-09 | $18.38 | $18.56 | $18.33 | $18.47 | $18.47 | 294,567 |
2024-12-06 | $18.64 | $18.65 | $18.45 | $18.50 | $18.50 | 195,605 |
2024-12-05 | $18.63 | $18.72 | $18.57 | $18.67 | $18.67 | 300,994 |
2024-12-04 | $18.64 | $18.64 | $18.39 | $18.58 | $18.58 | 375,379 |
2024-12-03 | $18.68 | $18.74 | $18.56 | $18.65 | $18.65 | 359,953 |
2024-12-02 | $18.87 | $18.87 | $18.59 | $18.62 | $18.62 | 359,877 |
2024-11-29 | $18.89 | $18.89 | $18.79 | $18.86 | $18.86 | 117,127 |
2024-11-27 | $18.85 | $19.03 | $18.82 | $18.95 | $18.95 | 159,447 |
2024-11-26 | $18.71 | $18.87 | $18.71 | $18.82 | $18.82 | 317,828 |
2024-11-25 | $18.79 | $18.79 | $18.57 | $18.64 | $18.64 | 419,843 |
2024-11-22 | $19.16 | $19.18 | $18.94 | $19.01 | $19.01 | 231,834 |
2024-11-21 | $19.35 | $19.35 | $19.10 | $19.20 | $19.20 | 132,474 |
2024-11-20 | $19.29 | $19.42 | $19.25 | $19.32 | $19.32 | 216,375 |
2024-11-19 | $19.48 | $19.48 | $19.18 | $19.23 | $19.23 | 382,037 |
2024-11-18 | $19.44 | $19.57 | $19.34 | $19.34 | $19.34 | 383,287 |
2024-11-15 | $19.37 | $19.51 | $19.31 | $19.50 | $19.50 | 362,790 |
2024-11-14 | $19.32 | $19.40 | $19.19 | $19.28 | $19.28 | 155,455 |
2024-11-13 | $19.26 | $19.37 | $19.15 | $19.32 | $19.32 | 176,419 |
2024-11-12 | $19.27 | $19.40 | $19.14 | $19.40 | $19.40 | 629,672 |
2024-11-11 | $19.21 | $19.32 | $19.00 | $19.14 | $19.14 | 472,680 |
2024-11-08 | $19.35 | $19.44 | $19.23 | $19.26 | $19.26 | 294,915 |
2024-11-07 | $19.40 | $19.40 | $19.18 | $19.39 | $19.39 | 695,648 |
2024-11-06 | $19.43 | $19.72 | $19.31 | $19.31 | $19.31 | 975,053 |
2024-11-05 | $19.69 | $19.75 | $19.45 | $19.46 | $19.46 | 236,060 |
2024-11-04 | $19.89 | $19.89 | $19.55 | $19.64 | $19.64 | 160,109 |
2024-11-01 | $19.73 | $19.83 | $19.67 | $19.77 | $19.77 | 193,477 |
2024-10-31 | $19.62 | $19.92 | $19.62 | $19.84 | $19.84 | 373,147 |
2024-10-30 | $19.65 | $19.65 | $19.45 | $19.58 | $19.58 | 203,864 |
2024-10-29 | $19.66 | $19.73 | $19.54 | $19.59 | $19.59 | 374,809 |
2024-10-28 | $19.55 | $19.63 | $19.39 | $19.40 | $19.40 | 385,229 |
2024-10-25 | $19.72 | $19.79 | $19.61 | $19.71 | $19.71 | 227,534 |
2024-10-24 | $19.78 | $19.84 | $19.70 | $19.72 | $19.72 | 443,548 |
2024-10-23 | $19.74 | $19.98 | $19.71 | $19.92 | $19.92 | 285,142 |
2024-10-22 | $19.79 | $19.80 | $19.68 | $19.71 | $19.71 | 139,592 |
2024-10-21 | $19.59 | $19.70 | $19.46 | $19.68 | $19.68 | 207,197 |
2024-10-18 | $19.62 | $19.63 | $19.49 | $19.49 | $19.49 | 115,781 |
2024-10-17 | $19.41 | $19.62 | $19.41 | $19.60 | $19.60 | 137,048 |
2024-10-16 | $19.49 | $19.61 | $19.45 | $19.45 | $19.45 | 122,602 |
2024-10-15 | $19.48 | $19.76 | $19.46 | $19.59 | $19.59 | 297,809 |
2024-10-14 | $19.51 | $19.63 | $19.46 | $19.59 | $19.59 | 303,989 |
2024-10-11 | $19.79 | $19.79 | $19.50 | $19.50 | $19.50 | 393,684 |
2024-10-10 | $19.83 | $19.94 | $19.66 | $19.66 | $19.66 | 116,825 |
2024-10-09 | $19.69 | $19.82 | $19.69 | $19.77 | $19.77 | 519,157 |
2024-10-08 | $19.72 | $19.84 | $19.65 | $19.65 | $19.65 | 327,974 |
2024-10-07 | $19.85 | $19.85 | $19.64 | $19.64 | $19.64 | 419,529 |
2024-10-04 | $19.81 | $19.95 | $19.71 | $19.89 | $19.89 | 365,673 |
2024-10-03 | $19.93 | $20.00 | $19.84 | $19.95 | $19.95 | 395,892 |
2024-10-02 | $20.08 | $20.08 | $19.80 | $19.85 | $19.85 | 631,349 |
2024-10-01 | $19.54 | $20.05 | $19.54 | $19.96 | $19.96 | 778,162 |
2024-09-30 | $19.64 | $19.82 | $19.50 | $19.60 | $19.60 | 706,318 |
2024-09-27 | $19.55 | $19.64 | $19.48 | $19.55 | $19.55 | 170,571 |
2024-09-26 | $19.59 | $19.73 | $19.45 | $19.60 | $19.60 | 872,782 |
2024-09-25 | $19.55 | $19.74 | $19.55 | $19.74 | $19.74 | 668,160 |
2024-09-24 | $19.63 | $19.69 | $19.51 | $19.63 | $19.63 | 1,562,846 |
2024-09-23 | $19.59 | $19.73 | $19.51 | $19.63 | $19.63 | 1,074,974 |
2024-09-20 | $19.60 | $19.73 | $19.55 | $19.56 | $19.56 | 228,291 |
2024-09-19 | $19.64 | $19.75 | $19.47 | $19.52 | $19.52 | 1,204,616 |
2024-09-18 | $20.15 | $20.15 | $19.59 | $19.92 | $19.92 | 731,716 |
2024-09-17 | $20.16 | $20.18 | $19.89 | $20.00 | $20.00 | 787,913 |
2024-09-16 | $20.19 | $20.29 | $20.10 | $20.20 | $20.20 | 1,027,662 |
2024-09-13 | $20.45 | $20.45 | $20.15 | $20.26 | $20.26 | 1,366,712 |
2024-09-12 | $20.38 | $20.48 | $20.32 | $20.39 | $20.39 | 864,753 |
2024-09-11 | $20.82 | $20.82 | $20.40 | $20.46 | $20.46 | 914,950 |
2024-09-10 | $20.93 | $21.01 | $20.75 | $20.82 | $20.82 | 957,109 |
2024-09-09 | $20.84 | $20.89 | $20.62 | $20.89 | $20.89 | 2,043,870 |
2024-09-06 | $20.81 | $20.86 | $20.54 | $20.69 | $20.69 | 773,074 |
2024-09-05 | $20.65 | $20.70 | $20.47 | $20.65 | $20.65 | 2,441,486 |
2024-09-04 | $20.80 | $20.80 | $20.44 | $20.57 | $20.57 | 222,818 |
2024-09-03 | $20.12 | $20.57 | $20.08 | $20.55 | $20.55 | 829,633 |
2024-08-30 | $20.04 | $20.18 | $20.01 | $20.18 | $20.18 | 212,067 |
2024-08-29 | $20.09 | $20.20 | $20.00 | $20.09 | $20.09 | 1,914,498 |
2024-08-28 | $20.06 | $20.24 | $19.98 | $20.20 | $20.20 | 261,791 |
2024-08-27 | $20.16 | $20.16 | $19.90 | $19.96 | $19.96 | 229,204 |
2024-08-26 | $19.68 | $19.91 | $19.63 | $19.84 | $19.84 | 398,017 |
2024-08-23 | $20.03 | $20.09 | $19.69 | $19.74 | $19.74 | 385,767 |
2024-08-22 | $19.99 | $20.18 | $19.95 | $20.12 | $20.12 | 539,707 |
2024-08-21 | $20.16 | $20.18 | $20.03 | $20.18 | $20.18 | 171,635 |
2024-08-20 | $19.95 | $20.22 | $19.95 | $20.02 | $20.02 | 252,634 |
2024-08-19 | $20.08 | $20.22 | $19.97 | $20.00 | $20.00 | 255,306 |
2024-08-16 | $20.24 | $20.37 | $20.00 | $20.16 | $20.16 | 309,366 |
2024-08-15 | $20.33 | $20.41 | $20.08 | $20.08 | $20.08 | 1,082,099 |
2024-08-14 | $20.27 | $20.56 | $20.16 | $20.52 | $20.52 | 581,937 |
2024-08-13 | $20.53 | $20.58 | $20.29 | $20.31 | $20.31 | 550,109 |
2024-08-12 | $20.51 | $20.68 | $20.45 | $20.56 | $20.56 | 533,564 |
2024-08-09 | $20.44 | $20.62 | $20.38 | $20.62 | $20.62 | 332,226 |
2024-08-08 | $20.71 | $20.82 | $20.49 | $20.64 | $20.64 | 2,556,534 |
2024-08-07 | $20.67 | $20.93 | $20.44 | $20.92 | $20.92 | 342,046 |
2024-08-06 | $20.54 | $20.75 | $20.44 | $20.65 | $20.65 | 481,001 |
2024-08-05 | $21.14 | $21.30 | $20.52 | $20.61 | $20.61 | 681,266 |
2024-08-02 | $20.29 | $20.65 | $20.14 | $20.48 | $20.48 | 721,362 |
2024-08-01 | $19.38 | $19.97 | $19.31 | $19.90 | $19.90 | 480,566 |
2024-07-31 | $19.48 | $19.57 | $19.22 | $19.37 | $19.37 | 571,966 |
2024-07-30 | $19.48 | $19.70 | $19.40 | $19.64 | $19.64 | 128,066 |
2024-07-29 | $19.41 | $19.50 | $19.18 | $19.44 | $19.44 | 125,592 |
2024-07-26 | $19.34 | $19.49 | $19.30 | $19.40 | $19.40 | 346,175 |
2024-07-25 | $19.59 | $19.78 | $19.20 | $19.41 | $19.41 | 184,801 |
2024-07-24 | $19.22 | $19.55 | $19.15 | $19.55 | $19.55 | 243,276 |
2024-07-23 | $19.30 | $19.30 | $18.98 | $19.10 | $19.10 | 378,201 |
2024-07-22 | $19.28 | $19.42 | $19.15 | $19.15 | $19.15 | 225,049 |
2024-07-19 | $19.43 | $19.44 | $19.28 | $19.41 | $19.41 | 122,200 |
2024-07-18 | $19.16 | $19.40 | $19.05 | $19.29 | $19.29 | 262,765 |
2024-07-17 | $18.89 | $19.19 | $18.75 | $19.19 | $19.19 | 348,344 |
2024-07-16 | $18.86 | $18.91 | $18.71 | $18.74 | $18.74 | 150,921 |
2024-07-15 | $18.87 | $19.04 | $18.82 | $18.90 | $18.90 | 205,795 |
2024-07-12 | $19.05 | $19.11 | $18.86 | $18.89 | $18.89 | 135,100 |
2024-07-11 | $19.15 | $19.21 | $18.90 | $19.04 | $19.04 | 226,436 |
2024-07-10 | $19.31 | $19.51 | $19.30 | $19.41 | $19.41 | 264,476 |
2024-07-09 | $19.40 | $19.48 | $19.34 | $19.41 | $19.41 | 176,411 |
2024-07-08 | $19.44 | $19.53 | $19.38 | $19.40 | $19.40 | 202,590 |
2024-07-05 | $19.38 | $19.51 | $19.38 | $19.43 | $19.43 | 176,584 |
2024-07-03 | $19.54 | $19.63 | $19.34 | $19.57 | $19.57 | 567,972 |
2024-07-02 | $19.83 | $19.83 | $19.63 | $19.68 | $19.68 | 148,502 |
2024-07-01 | $19.68 | $19.76 | $19.45 | $19.74 | $19.74 | 134,303 |
2024-06-28 | $19.67 | $19.71 | $19.47 | $19.62 | $19.62 | 328,432 |
2024-06-27 | $19.71 | $19.72 | $19.43 | $19.58 | $19.58 | 206,709 |
2024-06-26 | $19.88 | $19.88 | $19.54 | $19.68 | $19.68 | 151,553 |
2024-06-25 | $19.84 | $19.84 | $19.69 | $19.74 | $19.74 | 129,657 |
2024-06-24 | $19.72 | $19.75 | $19.61 | $19.71 | $19.71 | 348,235 |
2024-06-21 | $19.62 | $19.75 | $19.58 | $19.70 | $19.70 | 442,762 |
2024-06-20 | $19.39 | $19.59 | $19.38 | $19.57 | $19.57 | 698,700 |
2024-06-18 | $19.41 | $19.46 | $19.27 | $19.36 | $19.36 | 636,295 |
2024-06-17 | $19.31 | $19.46 | $19.27 | $19.35 | $19.35 | 682,004 |
2024-06-14 | $19.19 | $19.37 | $19.15 | $19.26 | $19.26 | 671,927 |
2024-06-13 | $18.88 | $19.09 | $18.82 | $19.04 | $19.04 | 402,880 |
2024-06-12 | $18.88 | $19.05 | $18.73 | $19.05 | $19.05 | 452,271 |
2024-06-11 | $19.26 | $19.35 | $19.18 | $19.25 | $19.25 | 213,925 |
2024-06-10 | $19.38 | $19.46 | $19.17 | $19.32 | $19.32 | 143,523 |
2024-06-07 | $19.26 | $19.37 | $19.25 | $19.31 | $19.31 | 219,459 |
2024-06-06 | $19.14 | $19.21 | $19.07 | $19.11 | $19.11 | 153,748 |
2024-06-05 | $19.22 | $19.39 | $19.15 | $19.22 | $19.22 | 241,686 |
2024-06-04 | $19.52 | $19.52 | $19.30 | $19.35 | $19.35 | 426,669 |
2024-06-03 | $19.19 | $19.41 | $19.13 | $19.21 | $19.21 | 265,190 |
2024-05-31 | $19.11 | $19.37 | $19.05 | $19.27 | $19.27 | 195,006 |
2024-05-30 | $19.10 | $19.22 | $19.10 | $19.20 | $19.20 | 121,953 |
2024-05-29 | $19.20 | $19.22 | $19.09 | $19.09 | $19.09 | 186,371 |
2024-05-28 | $19.02 | $19.14 | $18.99 | $19.07 | $19.07 | 258,442 |
2024-05-24 | $19.18 | $19.27 | $19.02 | $19.17 | $19.17 | 215,786 |
2024-05-23 | $18.76 | $19.25 | $18.76 | $19.12 | $19.12 | 95,748 |
2024-05-22 | $18.90 | $19.06 | $18.88 | $18.95 | $18.95 | 80,191 |
2024-05-21 | $18.82 | $18.95 | $18.82 | $18.95 | $18.95 | 145,257 |
2024-05-20 | $18.67 | $18.88 | $18.67 | $18.72 | $18.72 | 296,413 |
2024-05-17 | $18.69 | $18.87 | $18.69 | $18.81 | $18.81 | 146,965 |
2024-05-16 | $18.48 | $18.77 | $18.48 | $18.77 | $18.77 | 1,912,585 |
2024-05-15 | $18.45 | $18.69 | $18.36 | $18.56 | $18.56 | 275,469 |
2024-05-14 | $18.82 | $18.82 | $18.64 | $18.69 | $18.69 | 219,238 |
2024-05-13 | $19.03 | $19.05 | $18.86 | $18.89 | $18.89 | 113,791 |
2024-05-10 | $18.92 | $19.09 | $18.82 | $19.05 | $19.05 | 200,645 |
2024-05-09 | $19.07 | $19.10 | $18.85 | $18.88 | $18.88 | 136,562 |
2024-05-08 | $19.03 | $19.17 | $18.87 | $19.00 | $19.00 | 249,645 |
2024-05-07 | $18.62 | $18.79 | $18.61 | $18.79 | $18.79 | 67,814 |
2024-05-06 | $18.57 | $18.69 | $18.52 | $18.60 | $18.60 | 196,420 |
2024-05-03 | $18.64 | $18.79 | $18.37 | $18.78 | $18.78 | 196,155 |
2024-05-02 | $18.86 | $19.09 | $18.72 | $18.82 | $18.82 | 199,504 |
2024-05-01 | $19.14 | $19.18 | $18.79 | $19.07 | $19.07 | 439,811 |
2024-04-30 | $18.85 | $19.03 | $18.78 | $19.02 | $19.02 | 204,212 |
2024-04-29 | $18.77 | $18.79 | $18.62 | $18.78 | $18.78 | 149,147 |
2024-04-26 | $18.91 | $18.95 | $18.74 | $18.76 | $18.76 | 184,589 |
2024-04-25 | $19.16 | $19.16 | $18.96 | $19.03 | $19.03 | 261,693 |
2024-04-24 | $18.91 | $19.06 | $18.76 | $18.93 | $18.93 | 164,562 |
2024-04-23 | $19.10 | $19.32 | $18.84 | $18.97 | $18.97 | 183,722 |
2024-04-22 | $19.20 | $19.29 | $19.07 | $19.14 | $19.14 | 476,500 |
2024-04-19 | $19.08 | $19.31 | $19.01 | $19.26 | $19.26 | 173,050 |
2024-04-18 | $18.96 | $19.13 | $18.87 | $19.13 | $19.13 | 1,992,547 |
2024-04-17 | $18.84 | $19.01 | $18.84 | $19.01 | $19.01 | 180,187 |
2024-04-16 | $18.82 | $19.09 | $18.82 | $18.89 | $18.89 | 160,139 |
2024-04-15 | $18.37 | $18.78 | $18.35 | $18.76 | $18.76 | 360,805 |
2024-04-12 | $18.29 | $18.47 | $18.20 | $18.38 | $18.38 | 131,115 |
2024-04-11 | $18.36 | $18.40 | $18.12 | $18.12 | $18.12 | 212,657 |
2024-04-10 | $18.10 | $18.40 | $18.10 | $18.27 | $18.27 | 273,105 |
2024-04-09 | $18.26 | $18.26 | $18.01 | $18.03 | $18.03 | 152,543 |
2024-04-08 | $18.36 | $18.36 | $18.23 | $18.24 | $18.24 | 96,225 |
2024-04-05 | $18.28 | $18.54 | $18.28 | $18.54 | $18.54 | 362,270 |
2024-04-04 | $18.14 | $18.37 | $18.11 | $18.37 | $18.37 | 155,747 |
2024-04-03 | $18.37 | $18.46 | $18.26 | $18.30 | $18.30 | 1,519,605 |
2024-04-02 | $18.41 | $18.51 | $18.35 | $18.36 | $18.36 | 266,021 |
2024-04-01 | $17.99 | $18.33 | $17.90 | $18.21 | $18.21 | 237,125 |
2024-03-28 | $18.08 | $18.09 | $17.95 | $18.02 | $18.02 | 300,862 |
2024-03-27 | $18.11 | $18.20 | $18.06 | $18.12 | $18.12 | 84,623 |
2024-03-26 | $17.87 | $18.16 | $17.87 | $18.12 | $18.12 | 97,866 |
2024-03-25 | $18.18 | $18.20 | $17.97 | $18.08 | $18.08 | 252,598 |
2024-03-22 | $18.04 | $18.17 | $18.03 | $18.11 | $18.11 | 121,879 |
2024-03-21 | $18.13 | $18.13 | $17.87 | $17.99 | $17.99 | 847,449 |
2024-03-20 | $18.55 | $18.71 | $18.11 | $18.21 | $18.21 | 257,699 |
2024-03-19 | $18.79 | $18.79 | $18.51 | $18.62 | $18.62 | 283,742 |
2024-03-18 | $18.65 | $18.65 | $18.45 | $18.51 | $18.51 | 107,863 |
2024-03-15 | $18.50 | $18.62 | $18.49 | $18.59 | $18.59 | 210,318 |
2024-03-14 | $18.24 | $18.55 | $18.23 | $18.47 | $18.47 | 175,505 |
2024-03-13 | $18.25 | $18.25 | $18.05 | $18.22 | $18.22 | 109,269 |
2024-03-12 | $18.01 | $18.27 | $18.01 | $18.22 | $18.22 | 107,591 |
2024-03-11 | $17.97 | $18.16 | $17.97 | $18.16 | $18.16 | 164,993 |
2024-03-08 | $17.79 | $18.08 | $17.79 | $17.99 | $17.99 | 93,039 |
2024-03-07 | $18.22 | $18.22 | $17.98 | $18.03 | $18.03 | 198,273 |
2024-03-06 | $18.20 | $18.32 | $18.19 | $18.20 | $18.20 | 165,769 |
2024-03-05 | $18.25 | $18.37 | $18.19 | $18.25 | $18.25 | 105,374 |
2024-03-04 | $17.95 | $18.17 | $17.95 | $18.09 | $18.09 | 303,807 |
2024-03-01 | $17.93 | $18.30 | $17.93 | $17.98 | $17.98 | 370,229 |
2024-02-29 | $18.14 | $18.21 | $17.98 | $18.15 | $18.15 | 279,886 |
2024-02-28 | $18.25 | $18.35 | $18.14 | $18.30 | $18.30 | 207,501 |
2024-02-27 | $18.34 | $18.34 | $18.14 | $18.14 | $18.14 | 353,037 |
2024-02-26 | $18.52 | $18.54 | $18.40 | $18.48 | $18.48 | 205,963 |
2024-02-23 | $18.32 | $18.67 | $18.32 | $18.58 | $18.58 | 169,144 |
2024-02-22 | $18.32 | $18.49 | $18.18 | $18.48 | $18.48 | 204,045 |
2024-02-21 | $18.65 | $18.65 | $18.41 | $18.46 | $18.46 | 130,550 |
2024-02-20 | $18.18 | $18.42 | $18.14 | $18.28 | $18.28 | 140,712 |
2024-02-16 | $17.92 | $18.12 | $17.89 | $18.08 | $18.08 | 142,256 |
2024-02-15 | $17.99 | $18.01 | $17.78 | $17.85 | $17.85 | 180,369 |
2024-02-14 | $18.29 | $18.29 | $18.01 | $18.03 | $18.03 | 117,159 |
2024-02-13 | $18.35 | $18.56 | $18.27 | $18.42 | $18.42 | 255,400 |
2024-02-12 | $18.08 | $18.12 | $17.79 | $17.88 | $17.88 | 162,348 |
2024-02-09 | $18.08 | $18.21 | $18.04 | $18.17 | $18.17 | 108,497 |
2024-02-08 | $18.41 | $18.42 | $18.14 | $18.19 | $18.19 | 65,797 |
2024-02-07 | $18.35 | $18.59 | $18.26 | $18.36 | $18.36 | 241,464 |
2024-02-06 | $18.55 | $18.57 | $18.35 | $18.39 | $18.39 | 98,638 |
2024-02-05 | $18.45 | $18.70 | $18.45 | $18.55 | $18.55 | 317,926 |
2024-02-02 | $18.75 | $18.75 | $18.36 | $18.42 | $18.42 | 204,379 |
2024-02-01 | $18.31 | $18.62 | $18.17 | $18.48 | $18.48 | 337,180 |
2024-01-31 | $18.26 | $18.41 | $17.98 | $18.35 | $18.35 | 123,366 |
2024-01-30 | $17.84 | $18.10 | $17.79 | $18.06 | $18.06 | 92,596 |
2024-01-29 | $18.10 | $18.21 | $17.75 | $17.80 | $17.80 | 164,602 |
2024-01-26 | $18.11 | $18.14 | $17.97 | $18.10 | $18.10 | 44,585 |
2024-01-25 | $18.24 | $18.24 | $18.06 | $18.10 | $18.10 | 94,250 |
2024-01-24 | $17.95 | $18.23 | $17.90 | $18.19 | $18.19 | 341,359 |
2024-01-23 | $17.99 | $18.22 | $17.97 | $18.09 | $18.09 | 98,174 |
2024-01-22 | $18.17 | $18.17 | $17.87 | $18.05 | $18.05 | 140,678 |
2024-01-19 | $18.35 | $18.51 | $18.19 | $18.19 | $18.19 | 416,972 |
2024-01-18 | $18.34 | $18.45 | $18.25 | $18.31 | $18.31 | 510,791 |
2024-01-17 | $18.49 | $18.66 | $18.41 | $18.41 | $18.41 | 527,046 |
2024-01-16 | $18.15 | $18.44 | $18.15 | $18.28 | $18.28 | 173,890 |
2024-01-12 | $17.69 | $18.07 | $17.69 | $18.01 | $18.01 | 219,947 |
2024-01-11 | $17.57 | $17.89 | $17.57 | $17.73 | $17.73 | 104,138 |
2024-01-10 | $17.58 | $17.75 | $17.52 | $17.64 | $17.64 | 200,930 |
2024-01-09 | $17.60 | $17.68 | $17.45 | $17.61 | $17.61 | 250,570 |
2024-01-08 | $17.71 | $17.71 | $17.38 | $17.46 | $17.46 | 179,951 |
2024-01-05 | $17.90 | $17.90 | $17.54 | $17.71 | $17.71 | 193,762 |
2024-01-04 | $17.90 | $17.96 | $17.77 | $17.79 | $17.79 | 519,294 |
2024-01-03 | $17.64 | $17.96 | $17.62 | $17.90 | $17.90 | 448,802 |
2024-01-02 | $17.08 | $17.40 | $17.07 | $17.27 | $17.27 | 444,398 |
2023-12-29 | $16.70 | $16.97 | $16.67 | $16.95 | $16.95 | 502,627 |
2023-12-28 | $16.68 | $16.71 | $16.61 | $16.65 | $16.65 | 237,918 |
2023-12-27 | $16.75 | $16.76 | $16.59 | $16.71 | $16.71 | 245,694 |
2023-12-26 | $17.89 | $17.90 | $17.69 | $17.75 | $16.71 | 155,647 |
2023-12-22 | $17.87 | $17.96 | $17.75 | $17.83 | $16.78 | 682,500 |
2023-12-21 | $17.99 | $18.04 | $17.84 | $17.84 | $16.79 | 176,025 |
2023-12-20 | $17.88 | $18.15 | $17.72 | $18.10 | $17.04 | 266,276 |
2023-12-19 | $18.05 | $18.18 | $17.82 | $17.90 | $16.85 | 408,768 |
2023-12-18 | $17.99 | $18.27 | $17.94 | $18.21 | $17.14 | 225,899 |
2023-12-15 | $17.90 | $18.11 | $17.74 | $18.03 | $16.97 | 367,686 |
2023-12-14 | $18.65 | $18.65 | $17.93 | $18.01 | $16.95 | 713,866 |
2023-12-13 | $19.54 | $19.71 | $18.91 | $18.91 | $17.80 | 318,819 |
2023-12-12 | $19.41 | $19.63 | $19.34 | $19.55 | $18.40 | 150,164 |
2023-12-11 | $19.30 | $19.45 | $19.30 | $19.39 | $18.25 | 201,061 |
2023-12-08 | $19.55 | $19.55 | $19.18 | $19.34 | $18.21 | 309,635 |
2023-12-07 | $19.58 | $19.68 | $19.43 | $19.48 | $18.34 | 386,298 |
2023-12-06 | $19.62 | $19.75 | $19.29 | $19.62 | $18.47 | 1,442,176 |
2023-12-05 | $19.57 | $19.74 | $19.52 | $19.62 | $18.47 | 760,689 |
2023-12-04 | $19.51 | $19.63 | $19.39 | $19.47 | $18.33 | 1,132,395 |
2023-12-01 | $20.01 | $20.30 | $19.56 | $19.59 | $19.59 | 531,723 |
2023-11-30 | $19.81 | $20.09 | $19.75 | $20.07 | $20.07 | 981,720 |
2023-11-29 | $20.10 | $20.10 | $19.79 | $19.95 | $19.95 | 439,147 |
2023-11-28 | $20.29 | $20.39 | $20.10 | $20.10 | $20.10 | 437,560 |
2023-11-27 | $20.40 | $20.46 | $20.30 | $20.36 | $20.36 | 164,382 |
2023-11-24 | $20.46 | $20.48 | $20.38 | $20.40 | $20.40 | 58,757 |
2023-11-22 | $20.40 | $20.48 | $20.34 | $20.40 | $20.40 | 364,192 |
2023-11-21 | $20.23 | $20.50 | $20.23 | $20.44 | $20.44 | 188,422 |
2023-11-20 | $20.31 | $20.37 | $20.19 | $20.22 | $20.22 | 232,913 |
2023-11-17 | $20.52 | $20.52 | $20.34 | $20.39 | $20.39 | 181,352 |
2023-11-16 | $20.42 | $20.58 | $20.36 | $20.48 | $20.48 | 419,742 |
2023-11-15 | $20.45 | $20.50 | $20.24 | $20.36 | $20.36 | 906,764 |
2023-11-14 | $20.77 | $20.99 | $20.54 | $20.60 | $20.60 | 1,047,656 |
2023-11-13 | $21.05 | $21.11 | $20.98 | $21.02 | $21.02 | 147,572 |
2023-11-10 | $21.00 | $21.17 | $20.95 | $21.01 | $21.01 | 496,532 |
2023-11-09 | $20.75 | $21.04 | $20.64 | $21.00 | $21.00 | 863,928 |
2023-11-08 | $20.85 | $20.99 | $20.77 | $20.84 | $20.84 | 230,217 |
2023-11-07 | $20.90 | $20.94 | $20.73 | $20.84 | $20.84 | 499,926 |
2023-11-06 | $20.60 | $20.97 | $20.55 | $20.94 | $20.94 | 207,294 |
2023-11-03 | $20.78 | $20.87 | $20.60 | $20.74 | $20.74 | 370,679 |
2023-11-02 | $21.14 | $21.22 | $20.88 | $20.90 | $20.90 | 712,565 |
2023-11-01 | $21.20 | $21.39 | $21.11 | $21.27 | $21.27 | 557,051 |
2023-10-31 | $21.08 | $21.19 | $20.95 | $21.09 | $21.09 | 200,262 |
2023-10-30 | $21.05 | $21.19 | $21.03 | $21.07 | $21.07 | 450,888 |
2023-10-27 | $21.06 | $21.12 | $20.91 | $21.07 | $21.07 | 140,545 |
2023-10-26 | $21.00 | $21.20 | $20.81 | $21.07 | $21.07 | 597,704 |
2023-10-25 | $20.67 | $21.00 | $20.67 | $21.00 | $21.00 | 247,598 |
2023-10-24 | $20.58 | $20.62 | $20.46 | $20.58 | $20.58 | 219,324 |
2023-10-23 | $20.81 | $20.89 | $20.56 | $20.68 | $20.68 | 236,744 |
2023-10-20 | $20.72 | $20.83 | $20.55 | $20.75 | $20.75 | 560,697 |
2023-10-19 | $20.59 | $20.65 | $20.44 | $20.64 | $20.64 | 376,578 |
2023-10-18 | $20.35 | $20.60 | $20.35 | $20.56 | $20.56 | 287,900 |
2023-10-17 | $20.50 | $20.50 | $20.23 | $20.28 | $20.28 | 115,912 |
2023-10-16 | $20.33 | $20.58 | $20.33 | $20.34 | $20.34 | 268,784 |
2023-10-13 | $20.15 | $20.50 | $20.15 | $20.46 | $20.46 | 649,454 |
2023-10-12 | $19.97 | $20.24 | $19.90 | $20.18 | $20.18 | 197,917 |
2023-10-11 | $19.98 | $20.09 | $19.91 | $20.08 | $20.08 | 1,278,965 |
2023-10-10 | $20.24 | $20.24 | $19.92 | $20.03 | $20.03 | 318,554 |
2023-10-09 | $20.22 | $20.35 | $20.16 | $20.19 | $20.19 | 290,847 |
2023-10-06 | $20.39 | $20.40 | $20.07 | $20.14 | $20.14 | 293,901 |
2023-10-05 | $20.14 | $20.33 | $20.14 | $20.30 | $20.30 | 214,614 |
2023-10-04 | $20.14 | $20.26 | $20.08 | $20.10 | $20.10 | 246,266 |
2023-10-03 | $19.98 | $20.23 | $19.94 | $20.22 | $20.22 | 291,912 |
2023-10-02 | $19.79 | $19.96 | $19.59 | $19.86 | $19.86 | 224,934 |
2023-09-29 | $19.84 | $19.89 | $19.70 | $19.86 | $19.86 | 248,516 |
2023-09-28 | $20.00 | $20.07 | $19.85 | $19.95 | $19.95 | 152,790 |
2023-09-27 | $20.00 | $20.10 | $19.91 | $19.95 | $19.95 | 166,514 |
2023-09-26 | $20.10 | $20.18 | $20.02 | $20.16 | $20.16 | 239,361 |
2023-09-25 | $20.07 | $20.14 | $19.99 | $20.09 | $20.09 | 153,290 |
2023-09-22 | $19.71 | $20.11 | $19.71 | $20.03 | $20.03 | 228,753 |
2023-09-21 | $19.81 | $20.04 | $19.81 | $20.04 | $20.04 | 155,370 |
2023-09-20 | $19.52 | $19.79 | $19.45 | $19.79 | $19.79 | 79,792 |
2023-09-19 | $19.46 | $19.64 | $19.45 | $19.60 | $19.60 | 139,194 |
2023-09-18 | $19.31 | $19.46 | $19.26 | $19.42 | $19.42 | 57,534 |
2023-09-15 | $19.17 | $19.31 | $19.15 | $19.22 | $19.22 | 151,680 |
2023-09-14 | $18.91 | $19.31 | $18.91 | $19.22 | $19.22 | 108,425 |
2023-09-13 | $19.02 | $19.20 | $19.00 | $19.14 | $19.14 | 74,931 |
2023-09-12 | $18.97 | $19.07 | $18.89 | $19.05 | $19.05 | 166,508 |
2023-09-11 | $18.86 | $19.04 | $18.73 | $18.95 | $18.95 | 123,363 |
2023-09-08 | $18.82 | $19.04 | $18.82 | $19.00 | $19.00 | 222,478 |
2023-09-07 | $18.82 | $19.07 | $18.82 | $18.89 | $18.89 | 208,372 |
2023-09-06 | $18.69 | $18.85 | $18.63 | $18.73 | $18.73 | 139,976 |
2023-09-05 | $18.77 | $18.85 | $18.68 | $18.73 | $18.73 | 138,474 |
2023-09-01 | $18.83 | $18.83 | $18.65 | $18.76 | $18.76 | 2,469,493 |
2023-08-31 | $18.93 | $18.93 | $18.80 | $18.80 | $18.80 | 124,521 |
2023-08-30 | $19.02 | $19.17 | $18.94 | $18.94 | $18.94 | 188,631 |
2023-08-29 | $19.39 | $19.52 | $19.01 | $19.04 | $19.04 | 633,891 |
2023-08-28 | $19.33 | $19.48 | $19.24 | $19.40 | $19.40 | 235,136 |
2023-08-25 | $19.53 | $19.64 | $19.41 | $19.48 | $19.48 | 776,616 |
2023-08-24 | $19.17 | $19.52 | $19.06 | $19.49 | $19.49 | 150,387 |
2023-08-23 | $19.46 | $19.52 | $19.28 | $19.35 | $19.35 | 231,920 |
2023-08-22 | $19.33 | $19.56 | $19.33 | $19.54 | $19.54 | 181,043 |
2023-08-21 | $19.50 | $19.56 | $19.35 | $19.43 | $19.43 | 112,095 |
2023-08-18 | $19.72 | $19.74 | $19.50 | $19.51 | $19.51 | 173,401 |
2023-08-17 | $19.40 | $19.59 | $19.37 | $19.50 | $19.50 | 709,133 |
2023-08-16 | $19.28 | $19.36 | $19.11 | $19.31 | $19.31 | 1,023,085 |
2023-08-15 | $19.24 | $19.29 | $19.14 | $19.20 | $19.20 | 70,570 |
2023-08-14 | $19.22 | $19.30 | $19.07 | $19.07 | $19.07 | 164,087 |
2023-08-11 | $19.10 | $19.30 | $19.10 | $19.22 | $19.22 | 466,106 |
2023-08-10 | $18.89 | $19.11 | $18.73 | $19.01 | $19.01 | 188,255 |
2023-08-09 | $18.74 | $19.06 | $18.71 | $19.05 | $19.05 | 184,817 |
2023-08-08 | $18.95 | $19.01 | $18.76 | $18.80 | $18.80 | 259,304 |
2023-08-07 | $18.68 | $18.81 | $18.61 | $18.67 | $18.67 | 57,108 |
2023-08-04 | $18.45 | $18.69 | $18.31 | $18.59 | $18.59 | 94,822 |
2023-08-03 | $18.72 | $18.72 | $18.46 | $18.57 | $18.57 | 299,557 |
2023-08-02 | $18.20 | $18.73 | $18.20 | $18.55 | $18.55 | 353,759 |
2023-08-01 | $17.89 | $18.10 | $17.89 | $17.92 | $17.92 | 677,836 |
2023-07-31 | $18.00 | $18.00 | $17.80 | $17.84 | $17.84 | 574,697 |
2023-07-28 | $18.37 | $18.37 | $18.04 | $18.07 | $18.07 | 155,382 |
2023-07-27 | $18.26 | $18.50 | $18.06 | $18.46 | $18.46 | 192,697 |
2023-07-26 | $18.49 | $18.55 | $18.33 | $18.33 | $18.33 | 160,082 |
2023-07-25 | $18.33 | $18.35 | $18.19 | $18.34 | $18.34 | 114,438 |
2023-07-24 | $18.34 | $18.50 | $18.30 | $18.40 | $18.40 | 121,726 |
2023-07-21 | $18.28 | $18.42 | $18.18 | $18.38 | $18.38 | 108,523 |
2023-07-20 | $17.95 | $18.32 | $17.95 | $18.32 | $18.32 | 252,859 |
2023-07-19 | $17.80 | $17.93 | $17.70 | $17.84 | $17.84 | 98,007 |
2023-07-18 | $18.05 | $18.05 | $17.81 | $17.88 | $17.88 | 129,400 |
2023-07-17 | $18.10 | $18.34 | $17.94 | $18.03 | $18.03 | 364,716 |
2023-07-14 | $17.98 | $18.23 | $17.81 | $18.15 | $18.15 | 233,815 |
2023-07-13 | $18.00 | $18.10 | $17.88 | $17.89 | $17.89 | 293,996 |
2023-07-12 | $18.13 | $18.30 | $18.12 | $18.13 | $18.13 | 417,986 |
2023-07-11 | $18.52 | $18.52 | $18.21 | $18.31 | $18.31 | 380,896 |
2023-07-10 | $18.80 | $18.93 | $18.50 | $18.52 | $18.52 | 110,065 |
2023-07-07 | $18.99 | $19.17 | $18.75 | $18.88 | $18.88 | 379,722 |
2023-07-06 | $18.76 | $19.19 | $18.76 | $18.97 | $18.97 | 400,966 |
2023-07-05 | $18.76 | $18.76 | $18.67 | $18.74 | $18.74 | 113,320 |
2023-07-03 | $18.62 | $18.76 | $18.60 | $18.71 | $18.71 | 214,575 |
2023-06-30 | $18.66 | $18.76 | $18.66 | $18.76 | $18.76 | 2,187,676 |
2023-06-29 | $18.68 | $18.89 | $18.60 | $18.85 | $18.85 | 178,548 |
2023-06-28 | $18.95 | $18.95 | $18.59 | $18.68 | $18.68 | 228,204 |
2023-06-27 | $19.24 | $19.26 | $18.87 | $18.92 | $18.92 | 1,518,951 |
2023-06-26 | $19.40 | $19.45 | $19.11 | $19.30 | $19.30 | 1,149,243 |
2023-06-23 | $19.40 | $19.48 | $19.23 | $19.28 | $19.28 | 413,982 |
2023-06-22 | $19.43 | $19.46 | $19.22 | $19.32 | $19.32 | 209,617 |
2023-06-21 | $19.16 | $19.42 | $19.15 | $19.32 | $19.32 | 246,515 |
2023-06-20 | $19.08 | $19.30 | $19.08 | $19.10 | $19.10 | 378,941 |
2023-06-16 | $18.90 | $19.15 | $18.90 | $19.11 | $19.11 | 167,998 |
2023-06-15 | $19.19 | $19.25 | $18.90 | $19.00 | $19.00 | 270,507 |
2023-06-14 | $19.07 | $19.21 | $18.92 | $18.97 | $18.97 | 233,423 |
2023-06-13 | $19.21 | $19.21 | $18.99 | $19.11 | $19.11 | 520,583 |
2023-06-12 | $19.45 | $19.50 | $19.26 | $19.28 | $19.28 | 671,672 |
2023-06-09 | $19.31 | $19.51 | $19.13 | $19.47 | $19.47 | 154,154 |
2023-06-08 | $19.41 | $19.55 | $19.38 | $19.40 | $19.40 | 231,601 |
2023-06-07 | $19.24 | $19.42 | $19.05 | $19.39 | $19.39 | 434,690 |
2023-06-06 | $19.49 | $19.78 | $19.17 | $19.30 | $19.30 | 475,891 |
2023-06-05 | $19.52 | $19.72 | $19.46 | $19.51 | $19.51 | 480,982 |
2023-06-02 | $19.55 | $19.61 | $19.45 | $19.54 | $19.54 | 288,455 |
2023-06-01 | $19.89 | $19.89 | $19.57 | $19.66 | $19.66 | 575,941 |
2023-05-31 | $19.89 | $19.94 | $19.71 | $19.81 | $19.81 | 234,742 |
2023-05-30 | $19.83 | $19.97 | $19.58 | $19.75 | $19.75 | 279,075 |
2023-05-26 | $20.05 | $20.08 | $19.86 | $19.95 | $19.95 | 158,997 |
2023-05-25 | $19.98 | $20.17 | $19.88 | $20.13 | $20.13 | 164,125 |
2023-05-24 | $20.23 | $20.32 | $20.09 | $20.15 | $20.15 | 498,443 |
2023-05-23 | $20.17 | $20.24 | $19.90 | $20.11 | $20.11 | 295,383 |
2023-05-22 | $20.30 | $20.32 | $20.03 | $20.13 | $20.13 | 163,256 |
2023-05-19 | $20.20 | $20.40 | $20.20 | $20.36 | $20.36 | 197,633 |
2023-05-18 | $20.50 | $20.50 | $20.20 | $20.20 | $20.20 | 725,688 |
2023-05-17 | $20.68 | $20.68 | $20.39 | $20.49 | $20.49 | 274,763 |
2023-05-16 | $20.52 | $20.74 | $20.52 | $20.65 | $20.65 | 293,105 |
2023-05-15 | $20.76 | $20.76 | $20.54 | $20.63 | $20.63 | 279,749 |
2023-05-12 | $20.67 | $20.86 | $20.62 | $20.80 | $20.80 | 336,329 |
2023-05-11 | $20.69 | $20.81 | $20.57 | $20.60 | $20.60 | 584,230 |
2023-05-10 | $20.78 | $20.78 | $20.63 | $20.77 | $20.77 | 524,120 |
2023-05-09 | $20.78 | $20.87 | $20.73 | $20.82 | $20.82 | 258,700 |
2023-05-08 | $20.92 | $20.97 | $20.73 | $20.76 | $20.76 | 312,930 |
2023-05-05 | $21.03 | $21.09 | $20.87 | $20.92 | $20.92 | 804,155 |
2023-05-04 | $21.07 | $21.14 | $20.85 | $21.12 | $21.12 | 410,241 |
2023-05-03 | $21.10 | $21.14 | $20.95 | $21.14 | $21.14 | 205,241 |
2023-05-02 | $20.97 | $21.20 | $20.97 | $21.13 | $21.13 | 226,143 |
2023-05-01 | $20.99 | $21.14 | $20.98 | $21.08 | $21.08 | 500,458 |
2023-04-28 | $21.06 | $21.19 | $20.95 | $20.95 | $20.95 | 97,384 |
2023-04-27 | $20.97 | $21.07 | $20.70 | $21.07 | $21.07 | 329,766 |
2023-04-26 | $21.06 | $21.08 | $20.86 | $21.05 | $21.05 | 144,406 |
2023-04-25 | $20.88 | $21.10 | $20.88 | $21.06 | $21.06 | 422,304 |
2023-04-24 | $20.66 | $20.85 | $20.64 | $20.79 | $20.79 | 217,872 |
2023-04-21 | $20.72 | $20.85 | $20.61 | $20.72 | $20.72 | 230,520 |
2023-04-20 | $20.74 | $20.79 | $20.56 | $20.75 | $20.75 | 249,066 |
2023-04-19 | $20.77 | $20.87 | $20.62 | $20.65 | $20.65 | 279,299 |
2023-04-18 | $20.70 | $20.83 | $20.65 | $20.70 | $20.70 | 563,106 |
2023-04-17 | $20.76 | $20.85 | $20.72 | $20.80 | $20.80 | 62,361 |
2023-04-14 | $20.76 | $20.89 | $20.72 | $20.85 | $20.85 | 199,839 |
2023-04-13 | $20.78 | $20.86 | $20.60 | $20.83 | $20.83 | 76,244 |
2023-04-12 | $20.63 | $20.90 | $20.51 | $20.82 | $20.82 | 128,894 |
2023-04-11 | $20.87 | $20.87 | $20.67 | $20.69 | $20.69 | 197,911 |
2023-04-10 | $21.03 | $21.07 | $20.75 | $20.84 | $20.84 | 280,845 |
2023-04-06 | $20.98 | $21.18 | $20.88 | $20.98 | $20.98 | 568,139 |
2023-04-05 | $20.74 | $21.07 | $20.66 | $20.97 | $20.97 | 727,040 |
2023-04-04 | $20.54 | $20.64 | $20.44 | $20.60 | $20.60 | 361,193 |
2023-04-03 | $20.49 | $20.68 | $20.38 | $20.50 | $20.50 | 233,738 |
2023-03-31 | $20.50 | $20.57 | $20.32 | $20.40 | $20.40 | 641,793 |
2023-03-30 | $20.74 | $20.74 | $20.46 | $20.58 | $20.58 | 300,030 |
2023-03-29 | $20.70 | $20.81 | $20.63 | $20.66 | $20.66 | 188,709 |
2023-03-28 | $20.64 | $20.85 | $20.60 | $20.82 | $20.82 | 348,813 |
2023-03-27 | $20.46 | $20.82 | $20.40 | $20.66 | $20.66 | 815,116 |
2023-03-24 | $20.52 | $20.72 | $20.50 | $20.65 | $20.65 | 290,131 |
2023-03-23 | $20.55 | $20.55 | $20.17 | $20.49 | $20.49 | 602,698 |
2023-03-22 | $20.29 | $20.56 | $20.23 | $20.56 | $20.56 | 675,208 |
2023-03-21 | $20.54 | $20.59 | $20.24 | $20.29 | $20.29 | 318,518 |
2023-03-20 | $20.53 | $20.77 | $20.49 | $20.73 | $20.73 | 236,830 |
2023-03-17 | $20.50 | $20.61 | $20.34 | $20.47 | $20.47 | 226,290 |
2023-03-16 | $20.43 | $20.54 | $20.17 | $20.36 | $20.36 | 693,570 |
2023-03-15 | $20.59 | $20.59 | $20.39 | $20.45 | $20.45 | 299,765 |
2023-03-14 | $20.17 | $20.46 | $20.01 | $20.37 | $20.37 | 413,108 |
2023-03-13 | $20.65 | $20.69 | $20.22 | $20.32 | $20.32 | 1,196,841 |
2023-03-10 | $19.84 | $20.53 | $19.84 | $20.38 | $20.38 | 1,110,414 |
2023-03-09 | $19.49 | $19.85 | $19.42 | $19.83 | $19.83 | 580,050 |
2023-03-08 | $19.49 | $19.60 | $19.43 | $19.52 | $19.52 | 208,188 |
2023-03-07 | $19.47 | $19.54 | $19.32 | $19.54 | $19.54 | 113,834 |
2023-03-06 | $19.24 | $19.48 | $19.14 | $19.44 | $19.44 | 117,525 |
2023-03-03 | $19.72 | $19.72 | $19.29 | $19.31 | $19.31 | 723,944 |
2023-03-02 | $19.95 | $20.00 | $19.67 | $19.68 | $19.68 | 574,446 |
2023-03-01 | $19.84 | $19.84 | $19.64 | $19.75 | $19.75 | 275,533 |
2023-02-28 | $19.83 | $19.91 | $19.66 | $19.75 | $19.75 | 530,155 |
2023-02-27 | $19.99 | $20.02 | $19.82 | $19.87 | $19.87 | 309,554 |
2023-02-24 | $19.93 | $20.05 | $19.90 | $20.03 | $20.03 | 341,702 |
2023-02-23 | $19.70 | $20.02 | $19.60 | $19.80 | $19.80 | 507,975 |
2023-02-22 | $19.99 | $20.05 | $19.84 | $19.88 | $19.88 | 371,194 |
2023-02-21 | $19.84 | $19.97 | $19.70 | $19.97 | $19.97 | 569,480 |
2023-02-17 | $19.42 | $19.77 | $19.41 | $19.77 | $19.77 | 725,621 |
2023-02-16 | $19.35 | $19.36 | $19.07 | $19.32 | $19.32 | 823,417 |
2023-02-15 | $19.30 | $19.34 | $19.06 | $19.08 | $19.08 | 279,639 |
2023-02-14 | $19.78 | $19.85 | $19.40 | $19.46 | $19.46 | 197,079 |
2023-02-13 | $19.74 | $19.87 | $19.57 | $19.71 | $19.71 | 299,903 |
2023-02-10 | $19.74 | $19.92 | $19.72 | $19.87 | $19.87 | 566,992 |
2023-02-09 | $19.35 | $19.58 | $19.27 | $19.58 | $19.58 | 253,923 |
2023-02-08 | $19.35 | $19.49 | $19.19 | $19.34 | $19.34 | 191,174 |
2023-02-07 | $19.35 | $19.49 | $19.21 | $19.24 | $19.24 | 320,002 |
2023-02-06 | $19.36 | $19.48 | $19.29 | $19.47 | $19.47 | 793,593 |
2023-02-03 | $19.25 | $19.37 | $18.99 | $19.37 | $19.37 | 468,954 |
2023-02-02 | $19.46 | $19.46 | $18.84 | $19.02 | $19.02 | 1,418,670 |
2023-02-01 | $19.82 | $20.00 | $19.42 | $19.47 | $19.47 | 871,395 |
2023-01-31 | $20.00 | $20.00 | $19.80 | $19.86 | $19.86 | 741,514 |
2023-01-30 | $19.79 | $19.98 | $19.79 | $19.92 | $19.92 | 224,210 |
2023-01-27 | $19.90 | $19.90 | $19.63 | $19.75 | $19.75 | 809,158 |
2023-01-26 | $20.13 | $20.13 | $19.81 | $19.90 | $19.90 | 428,844 |
2023-01-25 | $20.15 | $20.38 | $20.01 | $20.11 | $20.11 | 456,059 |
2023-01-24 | $20.03 | $20.05 | $19.80 | $20.00 | $20.00 | 351,000 |
2023-01-23 | $20.13 | $20.15 | $19.87 | $19.90 | $19.90 | 412,588 |
2023-01-20 | $20.43 | $20.46 | $20.16 | $20.23 | $20.23 | 1,351,926 |
2023-01-19 | $20.31 | $20.61 | $20.31 | $20.48 | $20.48 | 1,485,335 |
2023-01-18 | $20.17 | $20.25 | $19.92 | $20.19 | $20.19 | 586,060 |
2023-01-17 | $20.34 | $20.46 | $20.17 | $20.17 | $20.17 | 896,065 |
2023-01-13 | $20.65 | $20.67 | $20.36 | $20.43 | $20.43 | 669,713 |
2023-01-12 | $20.65 | $20.83 | $20.44 | $20.56 | $20.56 | 1,475,604 |
2023-01-11 | $20.88 | $21.02 | $20.67 | $20.67 | $20.67 | 681,199 |
2023-01-10 | $21.22 | $21.22 | $20.95 | $20.95 | $20.95 | 729,044 |
2023-01-09 | $21.21 | $21.48 | $21.04 | $21.13 | $21.13 | 2,065,672 |
2023-01-06 | $21.43 | $21.64 | $21.35 | $21.45 | $21.45 | 333,602 |
2023-01-05 | $21.61 | $21.61 | $21.31 | $21.49 | $21.49 | 304,928 |
2023-01-04 | $21.44 | $21.53 | $21.27 | $21.38 | $21.38 | 311,026 |
2023-01-03 | $21.07 | $21.49 | $21.01 | $21.49 | $21.49 | 461,286 |
2022-12-30 | $21.44 | $21.44 | $21.17 | $21.21 | $21.21 | 212,696 |
2022-12-29 | $21.51 | $21.51 | $21.18 | $21.26 | $21.26 | 628,745 |
2022-12-28 | $21.43 | $21.55 | $21.29 | $21.50 | $21.50 | 258,511 |
2022-12-27 | $21.44 | $21.59 | $21.38 | $21.59 | $21.38 | 302,920 |
2022-12-23 | $21.33 | $21.43 | $21.30 | $21.38 | $21.17 | 189,621 |
2022-12-22 | $21.12 | $21.39 | $21.08 | $21.28 | $21.07 | 319,955 |
2022-12-21 | $20.99 | $21.10 | $20.89 | $20.99 | $20.78 | 471,975 |
2022-12-20 | $21.10 | $21.15 | $20.94 | $20.99 | $20.78 | 691,679 |
2022-12-19 | $20.88 | $21.19 | $20.77 | $21.03 | $20.82 | 701,991 |
2022-12-16 | $20.82 | $20.96 | $20.75 | $20.88 | $20.67 | 695,507 |
2022-12-15 | $20.83 | $20.88 | $20.65 | $20.77 | $20.57 | 859,208 |
2022-12-14 | $20.58 | $20.63 | $20.44 | $20.60 | $20.40 | 438,108 |
2022-12-13 | $20.65 | $20.73 | $20.30 | $20.56 | $20.36 | 1,063,854 |
2022-12-12 | $20.95 | $20.97 | $20.72 | $20.73 | $20.53 | 1,149,994 |
2022-12-09 | $20.98 | $21.00 | $20.82 | $20.97 | $20.76 | 317,209 |
2022-12-08 | $20.87 | $20.98 | $20.75 | $20.90 | $20.69 | 556,425 |
2022-12-07 | $21.09 | $21.15 | $20.86 | $20.99 | $20.78 | 236,894 |
2022-12-06 | $20.95 | $21.08 | $20.94 | $21.02 | $20.81 | 486,982 |
2022-12-05 | $20.61 | $20.98 | $20.59 | $20.95 | $20.74 | 386,205 |
2022-12-02 | $20.80 | $20.83 | $20.57 | $20.63 | $20.43 | 289,127 |
2022-12-01 | $20.51 | $20.76 | $20.46 | $20.64 | $20.44 | 1,196,991 |
2022-11-30 | $20.88 | $20.97 | $20.60 | $20.66 | $20.46 | 330,737 |
2022-11-29 | $20.96 | $21.00 | $20.77 | $21.00 | $20.79 | 267,749 |
2022-11-28 | $20.82 | $21.04 | $20.74 | $21.00 | $20.79 | 308,034 |
2022-11-25 | $20.61 | $20.92 | $20.60 | $20.74 | $20.54 | 40,485 |
2022-11-23 | $20.76 | $20.83 | $20.57 | $20.67 | $20.47 | 226,230 |
2022-11-22 | $20.71 | $20.97 | $20.71 | $20.79 | $20.59 | 269,431 |
2022-11-21 | $20.59 | $20.82 | $20.59 | $20.79 | $20.59 | 374,859 |
2022-11-18 | $20.18 | $20.57 | $20.18 | $20.48 | $20.28 | 604,788 |
2022-11-17 | $20.20 | $20.48 | $20.20 | $20.32 | $20.12 | 736,596 |
2022-11-16 | $19.75 | $20.14 | $19.75 | $20.09 | $19.89 | 641,784 |
2022-11-15 | $19.75 | $19.75 | $19.49 | $19.70 | $19.51 | 1,262,116 |
2022-11-14 | $19.87 | $20.10 | $19.73 | $19.97 | $19.77 | 495,029 |
2022-11-11 | $20.57 | $20.57 | $19.66 | $19.79 | $19.79 | 1,271,369 |
2022-11-10 | $21.18 | $21.18 | $20.41 | $20.52 | $20.52 | 2,300,028 |
2022-11-09 | $21.15 | $21.49 | $21.15 | $21.47 | $21.47 | 292,554 |
2022-11-08 | $21.15 | $21.32 | $21.02 | $21.18 | $21.18 | 302,500 |
2022-11-07 | $21.13 | $21.29 | $20.94 | $21.15 | $21.15 | 313,041 |
2022-11-04 | $20.99 | $21.31 | $20.98 | $21.18 | $21.18 | 363,811 |
2022-11-03 | $21.40 | $21.40 | $20.89 | $21.08 | $21.08 | 1,036,955 |
2022-11-02 | $20.80 | $21.25 | $20.78 | $21.24 | $21.24 | 525,776 |
2022-11-01 | $20.70 | $20.74 | $20.49 | $20.70 | $20.70 | 559,108 |
2022-10-31 | $20.84 | $20.84 | $20.50 | $20.72 | $20.72 | 159,451 |
2022-10-28 | $20.63 | $20.94 | $20.60 | $20.72 | $20.72 | 360,582 |
2022-10-27 | $20.33 | $20.65 | $20.33 | $20.58 | $20.58 | 154,763 |
2022-10-26 | $20.47 | $20.84 | $20.19 | $20.47 | $20.47 | 875,521 |
2022-10-25 | $20.84 | $20.84 | $20.37 | $20.40 | $20.40 | 1,046,487 |
2022-10-24 | $20.92 | $21.18 | $20.81 | $20.90 | $20.90 | 256,796 |
2022-10-21 | $21.05 | $21.20 | $20.88 | $20.88 | $20.88 | 144,904 |
2022-10-20 | $20.93 | $20.97 | $20.70 | $20.95 | $20.95 | 2,059,687 |
2022-10-19 | $20.89 | $21.05 | $20.78 | $20.96 | $20.96 | 123,189 |
2022-10-18 | $20.50 | $20.77 | $20.35 | $20.76 | $20.76 | 269,211 |
2022-10-17 | $21.15 | $21.15 | $20.72 | $20.72 | $20.72 | 360,740 |
2022-10-14 | $20.76 | $21.02 | $20.50 | $20.99 | $20.99 | 583,386 |
2022-10-13 | $20.88 | $21.02 | $20.51 | $20.75 | $20.75 | 820,786 |
2022-10-12 | $20.70 | $20.74 | $20.48 | $20.53 | $20.53 | 172,379 |
2022-10-11 | $20.50 | $20.73 | $20.39 | $20.58 | $20.58 | 712,162 |
2022-10-10 | $20.06 | $20.44 | $19.97 | $20.38 | $20.38 | 214,431 |
2022-10-07 | $19.88 | $20.13 | $19.88 | $20.02 | $20.02 | 515,492 |
2022-10-06 | $19.78 | $19.82 | $19.47 | $19.63 | $19.63 | 158,009 |
2022-10-05 | $19.95 | $20.07 | $19.76 | $19.78 | $19.78 | 204,745 |
2022-10-04 | $19.92 | $20.07 | $19.72 | $19.77 | $19.77 | 829,936 |
2022-10-03 | $20.15 | $20.39 | $20.14 | $20.23 | $20.23 | 352,930 |
2022-09-30 | $20.37 | $20.60 | $20.15 | $20.33 | $20.33 | 379,398 |
2022-09-29 | $20.22 | $20.38 | $20.14 | $20.24 | $20.24 | 728,689 |
2022-09-28 | $20.26 | $20.34 | $19.99 | $20.04 | $20.04 | 562,323 |
2022-09-27 | $20.29 | $20.56 | $20.23 | $20.35 | $20.35 | 412,112 |
2022-09-26 | $20.51 | $20.59 | $20.29 | $20.56 | $20.56 | 318,174 |
2022-09-23 | $20.58 | $20.75 | $20.41 | $20.49 | $20.49 | 1,910,521 |
2022-09-22 | $20.14 | $20.49 | $19.85 | $20.40 | $20.40 | 818,572 |
2022-09-21 | $19.67 | $20.01 | $19.60 | $19.93 | $19.93 | 370,194 |
2022-09-20 | $19.75 | $19.86 | $19.60 | $19.79 | $19.79 | 475,930 |
2022-09-19 | $19.87 | $19.87 | $19.56 | $19.68 | $19.68 | 356,333 |
2022-09-16 | $19.62 | $19.80 | $19.50 | $19.74 | $19.74 | 486,733 |
2022-09-15 | $19.58 | $19.60 | $19.18 | $19.42 | $19.42 | 234,480 |
2022-09-14 | $19.52 | $19.76 | $19.40 | $19.46 | $19.46 | 383,846 |
2022-09-13 | $19.46 | $19.81 | $19.25 | $19.53 | $19.53 | 669,768 |
2022-09-12 | $19.00 | $19.14 | $18.94 | $18.95 | $18.95 | 169,797 |
2022-09-09 | $19.46 | $19.46 | $19.07 | $19.14 | $19.14 | 769,950 |
2022-09-08 | $19.97 | $19.97 | $19.40 | $19.40 | $19.40 | 160,702 |
2022-09-07 | $20.02 | $20.05 | $19.71 | $19.76 | $19.76 | 88,099 |
2022-09-06 | $20.00 | $20.22 | $19.96 | $20.02 | $20.02 | 323,129 |
2022-09-02 | $19.92 | $20.13 | $19.88 | $19.97 | $19.97 | 302,884 |
2022-09-01 | $20.07 | $20.39 | $19.95 | $20.07 | $20.07 | 1,046,017 |
2022-08-31 | $19.60 | $19.87 | $19.60 | $19.78 | $19.78 | 148,231 |
2022-08-30 | $19.70 | $19.93 | $19.43 | $19.79 | $19.79 | 148,435 |
2022-08-29 | $19.77 | $19.77 | $19.42 | $19.73 | $19.73 | 165,606 |
2022-08-26 | $19.04 | $19.61 | $19.01 | $19.58 | $19.58 | 129,977 |
2022-08-25 | $19.29 | $19.36 | $19.10 | $19.10 | $19.10 | 84,939 |
2022-08-24 | $19.79 | $19.81 | $19.42 | $19.51 | $19.51 | 167,425 |
2022-08-23 | $19.88 | $19.90 | $19.57 | $19.71 | $19.71 | 60,803 |
2022-08-22 | $20.03 | $20.03 | $19.80 | $19.93 | $19.93 | 660,484 |
2022-08-19 | $19.38 | $19.69 | $19.25 | $19.65 | $19.65 | 341,100 |
2022-08-18 | $19.00 | $19.17 | $19.00 | $19.10 | $19.10 | 1,042,673 |
2022-08-17 | $18.70 | $19.19 | $18.70 | $19.03 | $19.03 | 84,154 |
2022-08-16 | $18.43 | $18.87 | $18.43 | $18.61 | $18.61 | 84,127 |
2022-08-15 | $18.47 | $18.56 | $18.40 | $18.48 | $18.48 | 279,352 |
2022-08-12 | $18.72 | $18.78 | $18.40 | $18.42 | $18.42 | 224,198 |
2022-08-11 | $18.49 | $18.68 | $18.21 | $18.64 | $18.64 | 511,520 |
2022-08-10 | $18.92 | $18.98 | $18.67 | $18.67 | $18.67 | 130,778 |
2022-08-09 | $19.03 | $19.45 | $19.03 | $19.32 | $19.32 | 75,531 |
2022-08-08 | $18.96 | $18.97 | $18.54 | $18.82 | $18.82 | 261,124 |
2022-08-05 | $19.22 | $19.22 | $18.78 | $18.98 | $18.98 | 130,148 |
2022-08-04 | $19.37 | $19.37 | $19.04 | $19.14 | $19.14 | 380,596 |
2022-08-03 | $19.56 | $19.59 | $19.18 | $19.26 | $19.26 | 141,876 |
2022-08-02 | $19.90 | $19.90 | $19.52 | $19.59 | $19.59 | 457,960 |
2022-08-01 | $20.02 | $20.12 | $19.72 | $19.91 | $19.91 | 485,862 |
2022-07-29 | $20.01 | $20.17 | $19.95 | $19.95 | $19.95 | 1,321,569 |
2022-07-28 | $20.44 | $20.51 | $20.08 | $20.20 | $20.20 | 287,433 |
2022-07-27 | $20.76 | $20.76 | $20.24 | $20.34 | $20.34 | 446,424 |
2022-07-26 | $20.60 | $20.89 | $20.50 | $20.77 | $20.77 | 211,557 |
2022-07-25 | $20.29 | $20.68 | $20.29 | $20.47 | $20.47 | 334,923 |
2022-07-22 | $19.78 | $20.41 | $19.78 | $20.30 | $20.30 | 414,873 |
2022-07-21 | $20.12 | $20.12 | $19.78 | $19.80 | $19.80 | 911,989 |
2022-07-20 | $20.66 | $20.66 | $20.06 | $20.12 | $20.12 | 330,833 |
2022-07-19 | $20.89 | $20.91 | $20.58 | $20.64 | $20.64 | 158,613 |
2022-07-18 | $20.75 | $20.92 | $20.61 | $20.84 | $20.84 | 511,169 |
2022-07-15 | $21.09 | $21.37 | $21.02 | $21.09 | $21.09 | 600,441 |
2022-07-14 | $21.19 | $21.39 | $21.12 | $21.26 | $21.26 | 560,775 |
2022-07-13 | $21.32 | $21.52 | $20.90 | $21.09 | $21.09 | 480,125 |
2022-07-12 | $21.22 | $21.40 | $20.95 | $21.09 | $21.09 | 185,911 |
2022-07-11 | $20.73 | $21.22 | $20.73 | $21.18 | $21.18 | 183,045 |
2022-07-08 | $20.65 | $20.90 | $20.52 | $20.75 | $20.75 | 147,254 |
2022-07-07 | $21.10 | $21.10 | $20.59 | $20.61 | $20.61 | 835,806 |
2022-07-06 | $21.07 | $21.27 | $20.90 | $21.21 | $21.21 | 190,000 |
2022-07-05 | $21.89 | $21.89 | $21.04 | $21.04 | $21.04 | 619,765 |
2022-07-01 | $21.82 | $21.99 | $21.62 | $21.73 | $21.73 | 224,161 |
2022-06-30 | $21.69 | $22.04 | $21.60 | $21.78 | $21.78 | 700,663 |
2022-06-29 | $21.26 | $21.63 | $21.26 | $21.53 | $21.53 | 349,636 |
2022-06-28 | $20.85 | $21.30 | $20.74 | $21.26 | $21.26 | 178,705 |
2022-06-27 | $20.67 | $21.03 | $20.61 | $20.83 | $20.83 | 94,199 |
2022-06-24 | $20.98 | $20.98 | $20.58 | $20.67 | $20.67 | 594,087 |
2022-06-23 | $21.35 | $21.40 | $20.99 | $20.99 | $20.99 | 101,985 |
2022-06-22 | $21.67 | $21.67 | $21.21 | $21.38 | $21.38 | 323,988 |
2022-06-21 | $21.29 | $21.39 | $21.05 | $21.37 | $21.37 | 415,247 |
2022-06-17 | $21.82 | $21.82 | $21.28 | $21.52 | $21.52 | 307,601 |
2022-06-16 | $21.55 | $21.82 | $21.39 | $21.74 | $21.74 | 351,277 |
2022-06-15 | $21.38 | $21.45 | $21.16 | $21.26 | $21.26 | 212,490 |
2022-06-14 | $21.64 | $21.81 | $21.25 | $21.56 | $21.56 | 483,908 |
2022-06-13 | $21.23 | $21.70 | $21.23 | $21.55 | $21.55 | 306,251 |
2022-06-10 | $20.57 | $21.07 | $20.55 | $21.01 | $21.01 | 379,344 |
2022-06-09 | $20.23 | $20.48 | $20.12 | $20.45 | $20.45 | 97,297 |
2022-06-08 | $19.97 | $20.06 | $19.79 | $20.06 | $20.06 | 308,837 |
2022-06-07 | $20.30 | $20.30 | $19.96 | $20.06 | $20.06 | 148,256 |
2022-06-06 | $20.14 | $20.27 | $20.04 | $20.16 | $20.16 | 66,598 |
2022-06-03 | $20.22 | $20.33 | $20.05 | $20.26 | $20.26 | 41,838 |
2022-06-02 | $20.55 | $20.57 | $19.85 | $19.98 | $19.98 | 164,477 |
2022-06-01 | $20.20 | $20.68 | $20.07 | $20.63 | $20.63 | 234,397 |
2022-05-31 | $20.05 | $20.36 | $20.01 | $20.25 | $20.25 | 270,078 |
2022-05-27 | $20.29 | $20.35 | $20.13 | $20.14 | $20.14 | 120,373 |
2022-05-26 | $20.77 | $20.77 | $20.41 | $20.47 | $20.47 | 191,799 |
2022-05-25 | $20.72 | $20.84 | $20.62 | $20.72 | $20.72 | 123,040 |
2022-05-24 | $20.58 | $20.75 | $20.57 | $20.71 | $20.71 | 110,634 |
2022-05-23 | $20.36 | $20.54 | $20.30 | $20.32 | $20.32 | 294,643 |
2022-05-20 | $20.16 | $20.39 | $19.94 | $20.24 | $20.24 | 125,965 |
2022-05-19 | $20.64 | $20.64 | $20.08 | $20.21 | $20.21 | 321,048 |
2022-05-18 | $20.59 | $20.59 | $20.32 | $20.52 | $20.52 | 77,016 |
2022-05-17 | $20.57 | $20.64 | $20.34 | $20.48 | $20.48 | 124,811 |
2022-05-16 | $20.48 | $20.64 | $20.24 | $20.56 | $20.56 | 89,509 |
2022-05-13 | $20.75 | $20.75 | $20.28 | $20.44 | $20.44 | 271,377 |
2022-05-12 | $20.99 | $21.21 | $20.70 | $20.83 | $20.83 | 361,482 |
2022-05-11 | $20.68 | $20.95 | $20.49 | $20.93 | $20.93 | 147,758 |
2022-05-10 | $20.60 | $20.84 | $20.39 | $20.62 | $20.62 | 741,990 |
2022-05-09 | $20.25 | $20.72 | $20.20 | $20.63 | $20.63 | 247,025 |
2022-05-06 | $19.99 | $20.27 | $19.94 | $20.13 | $20.13 | 155,675 |
2022-05-05 | $19.40 | $19.91 | $19.40 | $19.85 | $19.85 | 485,486 |
2022-05-04 | $19.47 | $19.79 | $19.47 | $19.50 | $19.50 | 516,454 |
2022-05-03 | $19.63 | $19.68 | $19.48 | $19.63 | $19.63 | 161,770 |
2022-05-02 | $19.99 | $20.05 | $19.60 | $19.63 | $19.63 | 290,968 |
2022-04-29 | $19.79 | $19.91 | $19.60 | $19.90 | $19.90 | 128,700 |
2022-04-28 | $19.70 | $20.11 | $19.70 | $19.85 | $19.85 | 85,230 |
2022-04-27 | $19.98 | $20.02 | $19.78 | $19.99 | $19.99 | 119,388 |
2022-04-26 | $19.58 | $19.91 | $19.44 | $19.86 | $19.86 | 112,461 |
2022-04-25 | $19.94 | $19.95 | $19.58 | $19.66 | $19.66 | 236,137 |
2022-04-22 | $19.72 | $19.86 | $19.55 | $19.77 | $19.77 | 258,008 |
2022-04-21 | $19.09 | $19.64 | $19.05 | $19.52 | $19.52 | 21,718 |
2022-04-20 | $18.90 | $19.15 | $18.90 | $19.14 | $19.14 | 33,595 |
2022-04-19 | $19.17 | $19.17 | $18.90 | $18.97 | $18.97 | 55,320 |
2022-04-18 | $19.17 | $19.34 | $19.15 | $19.21 | $19.21 | 43,130 |
2022-04-14 | $18.92 | $19.20 | $18.92 | $19.20 | $19.20 | 70,594 |
2022-04-13 | $19.17 | $19.17 | $18.93 | $18.95 | $18.95 | 40,391 |
2022-04-12 | $19.16 | $19.17 | $18.78 | $19.14 | $19.14 | 44,301 |
2022-04-11 | $19.07 | $19.27 | $19.04 | $19.10 | $19.10 | 156,620 |
2022-04-08 | $19.05 | $19.14 | $18.99 | $19.09 | $19.09 | 185,537 |
2022-04-07 | $18.82 | $19.13 | $18.80 | $18.96 | $18.96 | 89,549 |
2022-04-06 | $18.62 | $18.93 | $18.62 | $18.84 | $18.84 | 66,984 |
2022-04-05 | $17.97 | $18.42 | $17.97 | $18.33 | $18.33 | 160,164 |
2022-04-04 | $18.41 | $18.41 | $17.95 | $17.99 | $17.99 | 2,355,437 |
2022-04-01 | $18.35 | $18.40 | $18.21 | $18.35 | $18.35 | 157,737 |
2022-03-31 | $18.14 | $18.41 | $18.14 | $18.34 | $18.34 | 36,969 |
2022-03-30 | $18.10 | $18.22 | $17.93 | $18.20 | $18.20 | 73,463 |
2022-03-29 | $18.04 | $18.16 | $17.97 | $18.06 | $18.06 | 116,300 |
2022-03-28 | $18.43 | $18.51 | $18.28 | $18.30 | $18.30 | 43,934 |
2022-03-25 | $18.19 | $18.50 | $18.19 | $18.44 | $18.44 | 20,673 |
2022-03-24 | $18.24 | $18.42 | $18.18 | $18.19 | $18.19 | 25,797 |
2022-03-23 | $18.15 | $18.31 | $18.07 | $18.25 | $18.25 | 48,296 |
2022-03-22 | $18.32 | $18.32 | $18.08 | $18.17 | $18.17 | 27,725 |
2022-03-21 | $18.16 | $18.41 | $18.13 | $18.31 | $18.31 | 37,897 |
2022-03-18 | $18.45 | $18.53 | $18.09 | $18.13 | $18.13 | 183,086 |
2022-03-17 | $18.82 | $18.82 | $18.34 | $18.34 | $18.34 | 61,324 |
2022-03-16 | $19.10 | $19.10 | $18.66 | $18.67 | $18.67 | 332,386 |
2022-03-15 | $19.40 | $19.47 | $19.20 | $19.25 | $19.25 | 89,842 |
2022-03-14 | $18.95 | $19.43 | $18.95 | $19.40 | $19.40 | 161,933 |
2022-03-11 | $18.58 | $19.00 | $18.58 | $19.00 | $19.00 | 62,708 |
2022-03-10 | $18.69 | $18.87 | $18.69 | $18.77 | $18.77 | 360,029 |
2022-03-09 | $18.77 | $19.13 | $18.61 | $18.70 | $18.70 | 133,726 |
2022-03-08 | $19.27 | $19.42 | $19.00 | $19.14 | $19.14 | 264,869 |
2022-03-07 | $18.82 | $19.30 | $18.80 | $19.24 | $19.24 | 86,414 |
2022-03-04 | $18.34 | $18.84 | $18.34 | $18.76 | $18.76 | 42,670 |
2022-03-03 | $17.97 | $18.46 | $17.97 | $18.38 | $18.38 | 30,268 |
2022-03-02 | $18.09 | $18.17 | $17.97 | $18.02 | $18.02 | 49,707 |
2022-03-01 | $17.85 | $18.02 | $17.80 | $17.99 | $17.99 | 130,787 |
2022-02-28 | $18.18 | $18.18 | $17.85 | $17.87 | $17.87 | 160,018 |
2022-02-25 | $18.06 | $18.20 | $18.01 | $18.01 | $18.01 | 57,979 |
2022-02-24 | $18.79 | $18.79 | $18.16 | $18.24 | $18.24 | 503,481 |
2022-02-23 | $18.29 | $18.61 | $18.29 | $18.54 | $18.54 | 72,438 |
2022-02-22 | $18.31 | $18.58 | $18.31 | $18.57 | $18.57 | 84,081 |
2022-02-18 | $18.42 | $18.42 | $18.28 | $18.39 | $18.39 | 48,154 |
2022-02-17 | $18.23 | $18.30 | $17.99 | $18.30 | $18.30 | 109,253 |
2022-02-16 | $18.14 | $18.15 | $17.99 | $18.04 | $18.04 | 29,019 |
2022-02-15 | $18.27 | $18.27 | $18.10 | $18.10 | $18.10 | 17,529 |
2022-02-14 | $18.39 | $18.40 | $18.24 | $18.33 | $18.33 | 29,832 |
2022-02-11 | $18.13 | $18.38 | $18.03 | $18.31 | $18.31 | 83,920 |
2022-02-10 | $18.07 | $18.10 | $17.91 | $18.03 | $18.03 | 34,536 |
2022-02-09 | $18.20 | $18.30 | $18.04 | $18.04 | $18.04 | 82,319 |
2022-02-08 | $18.40 | $18.48 | $18.27 | $18.27 | $18.27 | 69,574 |
2022-02-07 | $18.37 | $18.51 | $18.31 | $18.48 | $18.48 | 224,248 |
2022-02-04 | $18.65 | $18.67 | $18.50 | $18.53 | $18.53 | 73,634 |
2022-02-03 | $18.70 | $18.80 | $18.61 | $18.69 | $18.69 | 75,784 |
2022-02-02 | $18.46 | $18.62 | $18.45 | $18.55 | $18.55 | 39,913 |
2022-02-01 | $18.60 | $18.74 | $18.39 | $18.39 | $18.39 | 190,985 |
2022-01-31 | $18.95 | $18.95 | $18.65 | $18.71 | $18.71 | 307,432 |
2022-01-28 | $19.00 | $19.13 | $18.92 | $18.93 | $18.93 | 109,111 |
2022-01-27 | $18.69 | $18.98 | $18.69 | $18.91 | $18.91 | 201,033 |
2022-01-26 | $18.74 | $18.81 | $18.63 | $18.78 | $18.78 | 123,762 |
2022-01-25 | $18.97 | $19.01 | $18.75 | $18.90 | $18.90 | 143,019 |
2022-01-24 | $19.00 | $19.29 | $18.86 | $18.94 | $18.94 | 228,586 |
2022-01-21 | $18.89 | $19.03 | $18.77 | $18.98 | $18.98 | 332,503 |
2022-01-20 | $18.52 | $18.76 | $18.51 | $18.70 | $18.70 | 123,431 |
2022-01-19 | $18.50 | $18.72 | $18.46 | $18.71 | $18.71 | 551,023 |
2022-01-18 | $18.34 | $18.62 | $18.34 | $18.62 | $18.62 | 150,167 |
2022-01-14 | $18.43 | $18.45 | $18.15 | $18.34 | $18.34 | 90,860 |
2022-01-13 | $18.00 | $18.21 | $17.93 | $18.17 | $18.17 | 158,925 |
2022-01-12 | $17.97 | $18.05 | $17.80 | $18.00 | $18.00 | 57,551 |
2022-01-11 | $18.16 | $18.40 | $18.00 | $18.02 | $18.02 | 54,257 |
2022-01-10 | $18.17 | $18.47 | $18.17 | $18.23 | $18.23 | 101,284 |
2022-01-07 | $18.21 | $18.24 | $18.08 | $18.18 | $18.18 | 37,877 |
2022-01-06 | $18.00 | $18.25 | $17.95 | $18.09 | $18.09 | 217,467 |
2022-01-05 | $17.67 | $18.03 | $17.61 | $18.00 | $18.00 | 47,051 |
2022-01-04 | $17.52 | $17.81 | $17.52 | $17.65 | $17.65 | 76,823 |
2022-01-03 | $17.65 | $17.65 | $17.54 | $17.60 | $17.60 | 22,641 |
2021-12-31 | $17.65 | $17.78 | $17.65 | $17.78 | $17.78 | 10,309 |
2021-12-30 | $17.83 | $17.83 | $17.64 | $17.78 | $17.78 | 44,981 |
2021-12-29 | $17.50 | $17.84 | $17.50 | $17.82 | $17.82 | 52,753 |
2021-12-28 | $17.50 | $17.69 | $17.50 | $17.65 | $17.65 | 34,813 |
2021-12-27 | $17.47 | $17.61 | $17.47 | $17.60 | $17.60 | 125,433 |
2021-12-23 | $17.40 | $17.60 | $17.34 | $17.54 | $17.54 | 179,661 |
2021-12-22 | $17.89 | $17.89 | $17.55 | $17.59 | $17.59 | 166,383 |
2021-12-21 | $17.88 | $17.93 | $17.65 | $17.65 | $17.65 | 24,105 |
2021-12-20 | $17.98 | $18.17 | $17.98 | $18.10 | $18.10 | 271,041 |
2021-12-17 | $18.00 | $18.26 | $17.82 | $17.90 | $17.90 | 40,902 |
2021-12-16 | $17.55 | $18.06 | $17.54 | $17.97 | $17.97 | 43,059 |
2021-12-15 | $17.68 | $17.92 | $17.64 | $17.70 | $17.70 | 38,315 |
2021-12-14 | $17.41 | $17.69 | $17.41 | $17.57 | $17.57 | 47,484 |
2021-12-13 | $17.16 | $17.53 | $17.16 | $17.48 | $17.48 | 42,471 |
2021-12-10 | $17.07 | $17.26 | $17.06 | $17.19 | $17.19 | 15,430 |
2021-12-09 | $17.06 | $17.13 | $16.95 | $17.06 | $17.06 | 14,196 |
2021-12-08 | $17.10 | $17.10 | $16.88 | $16.94 | $16.94 | 18,255 |
2021-12-07 | $17.25 | $17.25 | $16.93 | $17.12 | $17.12 | 48,258 |
2021-12-06 | $17.57 | $17.75 | $17.36 | $17.39 | $17.39 | 67,330 |
2021-12-03 | $17.25 | $17.75 | $17.25 | $17.51 | $17.51 | 135,739 |
2021-12-02 | $17.35 | $17.47 | $17.15 | $17.28 | $17.28 | 193,479 |
2021-12-01 | $16.83 | $17.33 | $16.83 | $17.27 | $17.27 | 212,726 |
2021-11-30 | $17.14 | $17.19 | $16.98 | $17.11 | $17.11 | 50,832 |
2021-11-29 | $16.75 | $17.05 | $16.74 | $16.92 | $16.92 | 44,907 |
2021-11-26 | $16.99 | $17.10 | $16.94 | $16.94 | $16.94 | 7,220 |
2021-11-24 | $16.89 | $16.89 | $16.64 | $16.67 | $16.67 | 12,797 |
2021-11-23 | $16.75 | $16.80 | $16.72 | $16.78 | $16.78 | 13,221 |
2021-11-22 | $16.44 | $16.78 | $16.44 | $16.72 | $16.72 | 35,391 |
2021-11-19 | $16.65 | $16.66 | $16.62 | $16.66 | $16.66 | 13,756 |
2021-11-18 | $16.56 | $16.60 | $16.53 | $16.56 | $16.56 | 16,307 |
2021-11-17 | $16.50 | $16.58 | $16.45 | $16.50 | $16.50 | 61,081 |
2021-11-16 | $16.56 | $16.60 | $16.46 | $16.49 | $16.49 | 23,546 |
2021-11-15 | $16.44 | $16.54 | $16.44 | $16.48 | $16.48 | 20,885 |
2021-11-12 | $16.48 | $16.59 | $16.42 | $16.54 | $16.54 | 9,666 |
2021-11-11 | $16.52 | $16.52 | $16.44 | $16.46 | $16.46 | 11,366 |
2021-11-10 | $16.36 | $16.55 | $16.36 | $16.46 | $16.46 | 19,423 |
2021-11-09 | $16.37 | $16.42 | $16.32 | $16.40 | $16.40 | 15,741 |
2021-11-08 | $16.31 | $16.31 | $16.15 | $16.20 | $16.20 | 47,136 |
2021-11-05 | $16.36 | $16.40 | $16.23 | $16.23 | $16.23 | 37,320 |
2021-11-04 | $16.52 | $16.61 | $16.49 | $16.55 | $16.55 | 23,360 |
2021-11-03 | $16.50 | $16.60 | $16.49 | $16.49 | $16.49 | 35,459 |
2021-11-02 | $16.61 | $16.63 | $16.53 | $16.54 | $16.54 | 55,413 |
2021-11-01 | $16.67 | $16.67 | $16.58 | $16.64 | $16.64 | 26,526 |
2021-10-29 | $16.70 | $16.80 | $16.70 | $16.79 | $16.79 | 17,875 |
2021-10-28 | $16.81 | $16.82 | $16.67 | $16.75 | $16.75 | 436,196 |
2021-10-27 | $16.75 | $16.78 | $16.71 | $16.71 | $16.71 | 108,036 |
2021-10-26 | $16.63 | $16.80 | $16.63 | $16.71 | $16.71 | 11,517 |
2021-10-25 | $16.66 | $16.81 | $16.66 | $16.77 | $16.77 | 22,669 |
2021-10-22 | $16.71 | $16.83 | $16.71 | $16.76 | $16.76 | 12,510 |
2021-10-21 | $16.76 | $16.79 | $16.67 | $16.78 | $16.78 | 14,610 |
2021-10-20 | $16.73 | $16.79 | $16.71 | $16.71 | $16.71 | 28,252 |
2021-10-19 | $16.66 | $16.74 | $16.63 | $16.71 | $16.71 | 53,583 |
2021-10-18 | $16.65 | $16.71 | $16.60 | $16.63 | $16.63 | 32,660 |
2021-10-15 | $16.69 | $16.72 | $16.65 | $16.66 | $16.66 | 16,068 |
2021-10-14 | $16.74 | $16.84 | $16.74 | $16.75 | $16.75 | 12,889 |
2021-10-13 | $16.75 | $16.85 | $16.74 | $16.79 | $16.79 | 19,939 |
2021-10-12 | $16.90 | $16.92 | $16.81 | $16.81 | $16.81 | 18,291 |
2021-10-11 | $16.85 | $16.88 | $16.78 | $16.84 | $16.84 | 15,717 |
2021-10-08 | $16.98 | $16.98 | $16.79 | $16.83 | $16.83 | 7,212 |
2021-10-07 | $16.99 | $16.99 | $16.88 | $16.88 | $16.88 | 8,523 |
2021-10-06 | $16.98 | $17.06 | $16.88 | $16.97 | $16.97 | 13,172 |
2021-10-05 | $17.00 | $17.01 | $16.89 | $16.98 | $16.98 | 513,317 |
2021-10-04 | $17.03 | $17.06 | $16.96 | $16.96 | $16.96 | 52,849 |
2021-10-01 | $17.03 | $17.03 | $16.85 | $16.89 | $16.89 | 24,967 |
2021-09-30 | $17.03 | $17.17 | $17.00 | $17.03 | $17.03 | 14,650 |
2021-09-29 | $16.75 | $17.11 | $16.75 | $16.99 | $16.99 | 25,280 |
2021-09-28 | $16.83 | $16.97 | $16.83 | $16.87 | $16.87 | 25,647 |
2021-09-27 | $16.86 | $16.87 | $16.68 | $16.72 | $16.72 | 60,035 |
2021-09-24 | $16.96 | $16.96 | $16.83 | $16.83 | $16.83 | 21,794 |
2021-09-23 | $17.10 | $17.10 | $16.94 | $17.00 | $17.00 | 153,141 |
2021-09-22 | $17.08 | $17.10 | $17.01 | $17.07 | $17.07 | 118,795 |
2021-09-21 | $17.25 | $17.25 | $17.16 | $17.21 | $17.21 | 89,815 |
2021-09-20 | $17.38 | $17.38 | $17.19 | $17.19 | $17.19 | 34,136 |
2021-09-17 | $17.22 | $17.22 | $17.00 | $17.09 | $17.09 | 14,171 |
2021-09-16 | $17.08 | $17.14 | $17.06 | $17.08 | $17.08 | 4,648 |
2021-09-15 | $17.28 | $17.28 | $17.14 | $17.17 | $17.17 | 9,525 |
2021-09-14 | $17.09 | $17.22 | $17.09 | $17.19 | $17.19 | 8,671 |
2021-09-13 | $17.25 | $17.38 | $17.17 | $17.19 | $17.19 | 23,272 |
2021-09-10 | $17.01 | $17.31 | $17.01 | $17.24 | $17.24 | 27,637 |
2021-09-09 | $17.40 | $17.42 | $17.17 | $17.17 | $17.17 | 23,823 |
2021-09-08 | $17.15 | $17.35 | $17.14 | $17.31 | $17.31 | 14,535 |
2021-09-07 | $17.14 | $17.22 | $17.10 | $17.14 | $17.14 | 17,823 |
2021-09-03 | $17.12 | $17.27 | $17.12 | $17.22 | $17.22 | 19,699 |
2021-09-02 | $17.12 | $17.13 | $17.02 | $17.13 | $17.13 | 19,382 |
2021-09-01 | $17.07 | $17.13 | $17.04 | $17.11 | $17.11 | 8,190 |
2021-08-31 | $17.17 | $17.19 | $17.04 | $17.09 | $17.09 | 33,575 |
2021-08-30 | $16.91 | $17.18 | $16.91 | $17.09 | $17.09 | 15,008 |
2021-08-27 | $17.05 | $17.13 | $16.91 | $16.91 | $16.91 | 47,662 |
2021-08-26 | $17.05 | $17.16 | $17.05 | $17.14 | $17.14 | 15,873 |
2021-08-25 | $17.15 | $17.17 | $17.00 | $17.02 | $17.02 | 41,175 |
2021-08-24 | $17.23 | $17.28 | $17.15 | $17.16 | $17.16 | 16,079 |
2021-08-23 | $17.54 | $17.57 | $17.34 | $17.34 | $17.34 | 38,917 |
2021-08-20 | $17.60 | $17.66 | $17.50 | $17.57 | $17.57 | 38,688 |
2021-08-19 | $17.56 | $17.60 | $17.45 | $17.60 | $17.60 | 28,217 |
2021-08-18 | $17.46 | $17.46 | $17.24 | $17.39 | $17.39 | 16,442 |
2021-08-17 | $17.41 | $17.44 | $17.28 | $17.38 | $17.38 | 63,831 |
2021-08-16 | $17.24 | $17.25 | $17.14 | $17.21 | $17.21 | 34,294 |
2021-08-13 | $16.87 | $17.07 | $16.87 | $17.04 | $17.04 | 45,131 |
2021-08-12 | $16.96 | $16.99 | $16.92 | $16.95 | $16.95 | 162,961 |
2021-08-11 | $17.09 | $17.18 | $16.97 | $17.00 | $17.00 | 67,234 |
2021-08-10 | $17.13 | $17.14 | $17.00 | $17.04 | $17.04 | 9,183 |
2021-08-09 | $16.96 | $17.15 | $16.96 | $17.05 | $17.05 | 29,304 |
2021-08-06 | $17.21 | $17.21 | $17.04 | $17.08 | $17.08 | 18,200 |
2021-08-05 | $17.18 | $17.33 | $17.14 | $17.24 | $17.24 | 46,725 |
2021-08-04 | $17.32 | $17.34 | $17.23 | $17.29 | $17.29 | 18,269 |
2021-08-03 | $17.03 | $17.31 | $17.00 | $17.24 | $17.24 | 35,488 |
2021-08-02 | $17.09 | $17.27 | $17.02 | $17.27 | $17.27 | 30,969 |
2021-07-30 | $17.13 | $17.25 | $17.13 | $17.23 | $17.23 | 16,788 |
2021-07-29 | $17.16 | $17.21 | $17.09 | $17.16 | $17.16 | 12,120 |
2021-07-28 | $17.37 | $17.37 | $17.16 | $17.21 | $17.21 | 34,720 |
2021-07-27 | $17.16 | $17.41 | $17.16 | $17.19 | $17.19 | 19,926 |
2021-07-26 | $17.11 | $17.30 | $17.11 | $17.23 | $17.23 | 32,399 |
2021-07-23 | $17.29 | $17.34 | $17.15 | $17.25 | $17.25 | 12,596 |
2021-07-22 | $17.23 | $17.30 | $17.16 | $17.26 | $17.26 | 46,366 |
2021-07-21 | $17.20 | $17.23 | $17.10 | $17.17 | $17.17 | 44,306 |
2021-07-20 | $17.71 | $17.74 | $17.39 | $17.40 | $17.40 | 7,200 |
2021-07-19 | $17.50 | $17.88 | $17.50 | $17.68 | $17.68 | 71,892 |
2021-07-16 | $17.24 | $17.45 | $17.24 | $17.41 | $17.41 | 178,721 |
2021-07-15 | $17.27 | $17.36 | $17.07 | $17.34 | $17.34 | 162,582 |
2021-07-14 | $17.15 | $17.18 | $16.98 | $17.12 | $17.12 | 79,466 |
2021-07-13 | $17.09 | $17.14 | $17.00 | $17.02 | $17.02 | 34,577 |
2021-07-12 | $17.23 | $17.23 | $16.96 | $16.97 | $16.97 | 9,256 |
2021-07-09 | $17.13 | $17.13 | $17.04 | $17.09 | $17.09 | 25,020 |
2021-07-08 | $17.34 | $17.47 | $17.20 | $17.28 | $17.28 | 11,036 |
2021-07-07 | $17.06 | $17.23 | $17.06 | $17.17 | $17.17 | 17,393 |
2021-07-06 | $16.91 | $17.14 | $16.91 | $17.07 | $17.07 | 13,897 |
2021-07-02 | $16.92 | $16.95 | $16.86 | $16.91 | $16.91 | 6,374 |
2021-07-01 | $16.94 | $16.94 | $16.80 | $16.86 | $16.86 | 8,311 |
2021-06-30 | $17.12 | $17.12 | $16.89 | $16.92 | $16.92 | 7,812 |
2021-06-29 | $16.91 | $17.00 | $16.90 | $17.00 | $17.00 | 11,519 |
2021-06-28 | $16.60 | $16.96 | $16.60 | $16.92 | $16.92 | 25,701 |
2021-06-25 | $16.76 | $16.79 | $16.70 | $16.72 | $16.72 | 94,516 |
2021-06-24 | $16.91 | $16.94 | $16.75 | $16.75 | $16.75 | 22,670 |
2021-06-23 | $16.89 | $16.93 | $16.88 | $16.93 | $16.93 | 10,350 |
2021-06-22 | $17.08 | $17.16 | $17.00 | $17.00 | $17.00 | 13,662 |
2021-06-21 | $17.18 | $17.18 | $17.00 | $17.00 | $17.00 | 25,110 |
2021-06-18 | $17.23 | $17.23 | $17.06 | $17.12 | $17.12 | 45,478 |
2021-06-17 | $16.85 | $17.06 | $16.83 | $17.03 | $17.03 | 52,882 |
2021-06-16 | $16.77 | $17.00 | $16.77 | $16.86 | $16.86 | 98,622 |
2021-06-15 | $16.95 | $16.95 | $16.84 | $16.87 | $16.87 | 11,387 |
2021-06-14 | $17.03 | $17.03 | $16.85 | $16.94 | $16.94 | 31,486 |
2021-06-11 | $16.91 | $16.91 | $16.80 | $16.85 | $16.85 | 9,231 |
2021-06-10 | $16.82 | $16.93 | $16.81 | $16.93 | $16.93 | 26,665 |
2021-06-09 | $16.58 | $16.83 | $16.58 | $16.80 | $16.80 | 23,698 |
2021-06-08 | $16.75 | $16.75 | $16.64 | $16.67 | $16.67 | 18,222 |
2021-06-07 | $16.64 | $16.72 | $16.63 | $16.72 | $16.72 | 19,933 |
2021-06-04 | $16.53 | $16.65 | $16.45 | $16.62 | $16.62 | 16,736 |
2021-06-03 | $16.47 | $16.66 | $16.47 | $16.63 | $16.63 | 10,514 |
2021-06-02 | $16.36 | $16.52 | $16.36 | $16.50 | $16.50 | 20,527 |
2021-06-01 | $16.63 | $16.63 | $16.44 | $16.44 | $16.44 | 23,731 |
2021-05-28 | $16.47 | $16.72 | $16.45 | $16.59 | $16.59 | 40,583 |
2021-05-27 | $16.69 | $16.69 | $16.54 | $16.54 | $16.54 | 23,329 |
2021-05-26 | $16.78 | $16.82 | $16.78 | $16.78 | $16.78 | 33,387 |
2021-05-25 | $16.93 | $16.93 | $16.69 | $16.78 | $16.78 | 54,000 |
2021-05-24 | $17.08 | $17.08 | $16.77 | $16.86 | $16.86 | 40,059 |
2021-05-21 | $17.09 | $17.09 | $16.91 | $17.02 | $17.02 | 28,108 |
2021-05-20 | $16.86 | $17.06 | $16.86 | $17.03 | $17.03 | 34,614 |
2021-05-19 | $17.04 | $17.12 | $16.91 | $16.95 | $16.95 | 67,275 |
2021-05-18 | $16.88 | $16.88 | $16.71 | $16.83 | $16.83 | 20,314 |
2021-05-17 | $16.96 | $17.00 | $16.79 | $16.79 | $16.79 | 37,905 |
2021-05-14 | $16.85 | $16.91 | $16.80 | $16.84 | $16.84 | 12,383 |
2021-05-13 | $17.05 | $17.18 | $16.94 | $16.97 | $16.97 | 45,338 |
2021-05-12 | $16.95 | $17.14 | $16.90 | $17.14 | $17.14 | 36,784 |
2021-05-11 | $16.90 | $16.99 | $16.86 | $16.87 | $16.87 | 37,478 |
2021-05-10 | $16.70 | $16.85 | $16.65 | $16.85 | $16.85 | 1,240,750 |
2021-05-07 | $16.66 | $16.85 | $16.63 | $16.64 | $16.64 | 44,271 |
2021-05-06 | $16.79 | $16.93 | $16.73 | $16.73 | $16.73 | 73,966 |
2021-05-05 | $16.83 | $16.85 | $16.73 | $16.76 | $16.76 | 74,263 |
2021-05-04 | $16.89 | $16.99 | $16.84 | $16.87 | $16.87 | 47,681 |
2021-05-03 | $16.83 | $16.97 | $16.82 | $16.85 | $16.85 | 1,181,256 |
2021-04-30 | $16.86 | $16.99 | $16.84 | $16.91 | $16.91 | 49,041 |
2021-04-29 | $16.83 | $16.85 | $16.75 | $16.79 | $16.79 | 38,408 |
2021-04-28 | $16.90 | $16.92 | $16.78 | $16.81 | $16.81 | 71,104 |
2021-04-27 | $17.05 | $17.05 | $16.89 | $16.91 | $16.91 | 71,602 |
2021-04-26 | $16.98 | $16.99 | $16.91 | $16.95 | $16.95 | 24,484 |
2021-04-23 | $17.12 | $17.23 | $17.06 | $17.06 | $17.06 | 46,270 |
2021-04-22 | $17.38 | $17.38 | $17.21 | $17.22 | $17.22 | 12,911 |
2021-04-21 | $17.65 | $17.75 | $17.30 | $17.33 | $17.33 | 18,088 |
2021-04-20 | $17.44 | $17.55 | $17.44 | $17.50 | $17.50 | 20,656 |
2021-04-19 | $17.24 | $17.26 | $17.19 | $17.23 | $17.23 | 13,285 |
2021-04-16 | $17.07 | $17.22 | $17.06 | $17.16 | $17.16 | 55,758 |
2021-04-15 | $17.07 | $17.25 | $17.07 | $17.19 | $17.19 | 46,563 |
2021-04-14 | $17.38 | $17.38 | $16.98 | $17.10 | $17.10 | 418,960 |
2021-04-13 | $17.06 | $17.34 | $17.06 | $17.23 | $17.23 | 36,274 |
2021-04-12 | $17.00 | $17.15 | $17.00 | $17.11 | $17.11 | 21,554 |
2021-04-09 | $17.14 | $17.14 | $17.04 | $17.08 | $17.08 | 24,315 |
2021-04-08 | $17.04 | $17.21 | $17.04 | $17.07 | $17.07 | 40,586 |
2021-04-07 | $16.93 | $17.13 | $16.93 | $17.13 | $17.13 | 37,361 |
2021-04-06 | $17.00 | $17.07 | $16.89 | $16.92 | $16.92 | 31,005 |
2021-04-05 | $17.21 | $17.22 | $17.02 | $17.10 | $17.10 | 80,324 |
2021-04-01 | $17.06 | $17.22 | $17.05 | $17.14 | $17.14 | 20,647 |
2021-03-31 | $17.11 | $17.18 | $17.07 | $17.13 | $17.13 | 12,822 |
2021-03-30 | $17.37 | $17.37 | $17.13 | $17.17 | $17.17 | 17,742 |
2021-03-29 | $17.24 | $17.49 | $17.21 | $17.42 | $17.42 | 47,156 |
2021-03-26 | $17.13 | $17.26 | $17.06 | $17.16 | $17.16 | 18,555 |
2021-03-25 | $17.47 | $17.47 | $17.10 | $17.10 | $17.10 | 84,733 |
2021-03-24 | $17.46 | $17.46 | $17.18 | $17.36 | $17.36 | 32,023 |
2021-03-23 | $16.92 | $17.51 | $16.92 | $17.45 | $17.45 | 33,950 |
2021-03-22 | $16.82 | $17.05 | $16.82 | $17.03 | $17.03 | 30,539 |
2021-03-19 | $16.65 | $17.00 | $16.65 | $16.76 | $16.76 | 31,237 |
2021-03-18 | $16.51 | $16.77 | $16.50 | $16.69 | $16.69 | 96,738 |
2021-03-17 | $16.76 | $16.83 | $16.58 | $16.58 | $16.58 | 53,461 |
2021-03-16 | $16.51 | $16.81 | $16.51 | $16.78 | $16.78 | 80,058 |
2021-03-15 | $16.56 | $16.62 | $16.46 | $16.51 | $16.51 | 147,787 |
2021-03-12 | $16.88 | $16.88 | $16.59 | $16.61 | $16.61 | 412,314 |
2021-03-11 | $16.69 | $16.79 | $16.66 | $16.78 | $16.78 | 169,573 |
2021-03-10 | $16.84 | $16.90 | $16.72 | $16.77 | $16.77 | 55,395 |
2021-03-09 | $16.95 | $16.95 | $16.77 | $16.85 | $16.85 | 70,464 |
2021-03-08 | $16.80 | $16.90 | $16.67 | $16.86 | $16.86 | 31,976 |
2021-03-05 | $16.73 | $17.10 | $16.70 | $16.75 | $16.75 | 157,176 |
2021-03-04 | $16.65 | $17.03 | $16.65 | $16.81 | $16.81 | 185,447 |
2021-03-03 | $16.96 | $16.96 | $16.78 | $16.86 | $16.86 | 114,810 |
2021-03-02 | $17.05 | $17.20 | $17.05 | $17.15 | $17.15 | 60,091 |
2021-03-01 | $17.35 | $17.35 | $16.99 | $17.12 | $17.12 | 185,907 |
2021-02-26 | $17.53 | $17.53 | $17.18 | $17.22 | $17.22 | 58,651 |
2021-02-25 | $17.08 | $17.40 | $16.96 | $17.39 | $17.39 | 84,261 |
2021-02-24 | $17.51 | $17.58 | $16.97 | $16.98 | $16.98 | 109,206 |
2021-02-23 | $17.49 | $17.67 | $17.35 | $17.43 | $17.43 | 101,025 |
2021-02-22 | $18.00 | $18.08 | $17.50 | $17.67 | $17.67 | 79,056 |
2021-02-19 | $18.44 | $18.44 | $18.08 | $18.10 | $18.10 | 43,913 |
2021-02-18 | $18.23 | $18.50 | $18.23 | $18.40 | $18.40 | 61,044 |
2021-02-17 | $18.08 | $18.37 | $18.01 | $18.16 | $18.16 | 137,810 |
2021-02-16 | $18.19 | $18.26 | $18.06 | $18.13 | $18.13 | 137,435 |
2021-02-12 | $18.48 | $18.56 | $18.32 | $18.41 | $18.41 | 51,783 |
2021-02-11 | $18.49 | $18.55 | $18.43 | $18.49 | $18.49 | 45,414 |
2021-02-10 | $18.52 | $18.60 | $18.49 | $18.56 | $18.56 | 150,894 |
2021-02-09 | $18.47 | $18.65 | $18.47 | $18.59 | $18.59 | 145,074 |
2021-02-08 | $18.73 | $18.73 | $18.48 | $18.57 | $18.57 | 40,724 |
2021-02-05 | $18.56 | $18.79 | $18.55 | $18.79 | $18.79 | 103,296 |
2021-02-04 | $18.73 | $18.87 | $18.73 | $18.79 | $18.79 | 59,965 |
2021-02-03 | $19.08 | $19.08 | $18.89 | $18.89 | $18.89 | 24,324 |
2021-02-02 | $19.22 | $19.27 | $19.08 | $19.27 | $19.27 | 108,780 |
2021-02-01 | $19.16 | $19.49 | $19.16 | $19.37 | $19.37 | 169,625 |
2021-01-29 | $19.25 | $19.42 | $19.10 | $19.35 | $19.35 | 124,994 |
2021-01-28 | $19.55 | $19.55 | $19.03 | $19.08 | $19.08 | 71,954 |
2021-01-27 | $19.17 | $19.58 | $19.17 | $19.58 | $19.58 | 98,485 |
2021-01-26 | $18.84 | $19.26 | $18.84 | $19.26 | $19.26 | 51,370 |
2021-01-25 | $18.65 | $19.00 | $18.65 | $18.99 | $18.99 | 47,250 |
2021-01-22 | $18.66 | $18.78 | $18.63 | $18.72 | $18.72 | 66,470 |
2021-01-21 | $18.68 | $18.68 | $18.52 | $18.60 | $18.60 | 86,174 |
2021-01-20 | $18.54 | $18.59 | $18.46 | $18.56 | $18.56 | 42,626 |
2021-01-19 | $18.55 | $18.59 | $18.47 | $18.55 | $18.55 | 65,665 |
2021-01-15 | $18.51 | $18.63 | $18.39 | $18.56 | $18.56 | 85,287 |
2021-01-14 | $18.51 | $18.51 | $18.30 | $18.35 | $18.35 | 38,797 |
2021-01-13 | $18.49 | $18.70 | $18.49 | $18.65 | $18.65 | 25,522 |
2021-01-12 | $18.87 | $18.87 | $18.48 | $18.60 | $18.60 | 106,246 |
2021-01-11 | $18.62 | $18.80 | $18.62 | $18.73 | $18.73 | 30,753 |
2021-01-08 | $18.50 | $18.79 | $18.50 | $18.74 | $18.74 | 45,053 |
2021-01-07 | $18.47 | $18.67 | $18.41 | $18.58 | $18.58 | 144,622 |
2021-01-06 | $18.71 | $18.95 | $18.49 | $18.55 | $18.55 | 124,736 |
2021-01-05 | $19.15 | $19.15 | $18.92 | $18.97 | $18.97 | 77,153 |
2021-01-04 | $18.96 | $19.24 | $18.96 | $19.19 | $19.19 | 92,159 |
2020-12-31 | $19.04 | $19.15 | $18.99 | $19.08 | $19.08 | 69,586 |
2020-12-30 | $19.18 | $19.25 | $19.05 | $19.15 | $19.15 | 115,222 |
2020-12-29 | $19.07 | $19.31 | $19.07 | $19.29 | $19.29 | 123,715 |
2020-12-28 | $19.20 | $19.22 | $19.07 | $19.13 | $19.13 | 69,166 |
2020-12-24 | $19.20 | $19.43 | $19.20 | $19.33 | $19.33 | 36,462 |
2020-12-23 | $19.40 | $19.40 | $19.22 | $19.35 | $19.35 | 31,139 |
2020-12-22 | $19.40 | $19.55 | $19.37 | $19.50 | $19.50 | 128,648 |
2020-12-21 | $19.35 | $19.54 | $19.33 | $19.38 | $19.38 | 89,078 |
2020-12-18 | $19.26 | $19.39 | $19.11 | $19.32 | $19.32 | 85,317 |
2020-12-17 | $19.07 | $19.33 | $19.07 | $19.21 | $19.21 | 253,531 |
2020-12-16 | $18.97 | $19.24 | $18.97 | $19.14 | $19.14 | 155,449 |
2020-12-15 | $19.00 | $19.29 | $19.00 | $19.11 | $19.11 | 59,414 |
2020-12-14 | $19.04 | $19.16 | $18.95 | $19.13 | $19.13 | 38,113 |
2020-12-11 | $18.83 | $19.07 | $18.83 | $19.03 | $19.03 | 68,644 |
2020-12-10 | $18.90 | $18.95 | $18.76 | $18.83 | $18.83 | 39,919 |
2020-12-09 | $18.82 | $18.94 | $18.78 | $18.89 | $18.89 | 182,344 |
2020-12-08 | $18.81 | $19.02 | $18.80 | $18.95 | $18.95 | 91,798 |
2020-12-07 | $18.75 | $18.94 | $18.75 | $18.85 | $18.85 | 70,955 |
2020-12-04 | $18.82 | $19.00 | $18.81 | $18.84 | $18.84 | 269,484 |
2020-12-03 | $19.03 | $19.11 | $18.91 | $19.07 | $19.07 | 64,803 |
2020-12-02 | $19.33 | $19.44 | $19.08 | $19.15 | $19.15 | 144,132 |
2020-12-01 | $19.43 | $19.47 | $19.28 | $19.37 | $19.37 | 119,009 |
2020-11-30 | $19.12 | $19.50 | $19.04 | $19.44 | $19.44 | 80,782 |
2020-11-27 | $18.80 | $19.02 | $18.71 | $19.00 | $19.00 | 66,446 |
2020-11-25 | $18.46 | $18.92 | $18.46 | $18.79 | $18.79 | 374,748 |
2020-11-24 | $18.90 | $18.97 | $18.51 | $18.52 | $18.52 | 231,815 |
2020-11-23 | $19.69 | $19.79 | $19.20 | $19.22 | $19.22 | 66,387 |
2020-11-20 | $19.73 | $19.98 | $19.73 | $19.86 | $19.86 | 217,988 |
2020-11-19 | $20.00 | $20.10 | $19.78 | $19.78 | $19.78 | 75,249 |
2020-11-18 | $19.80 | $19.97 | $19.56 | $19.78 | $19.78 | 274,312 |
2020-11-17 | $20.35 | $20.45 | $19.90 | $19.95 | $19.95 | 54,804 |
2020-11-16 | $20.50 | $20.50 | $20.02 | $20.14 | $20.14 | 231,107 |
2020-11-13 | $21.05 | $21.05 | $20.72 | $20.74 | $20.74 | 51,694 |
2020-11-12 | $20.82 | $21.19 | $20.82 | $21.17 | $21.17 | 58,832 |
2020-11-11 | $20.39 | $20.93 | $20.39 | $20.77 | $20.77 | 333,773 |
2020-11-10 | $20.47 | $20.47 | $20.12 | $20.17 | $20.17 | 306,893 |
2020-11-09 | $21.14 | $21.77 | $20.29 | $20.41 | $20.41 | 198,305 |
2020-11-06 | $22.04 | $22.51 | $22.04 | $22.40 | $22.40 | 105,389 |
2020-11-05 | $22.60 | $22.60 | $22.02 | $22.14 | $22.14 | 174,059 |
2020-11-04 | $22.25 | $22.75 | $22.25 | $22.73 | $22.73 | 81,613 |
2020-11-03 | $22.65 | $22.65 | $22.25 | $22.25 | $22.25 | 529,047 |
2020-11-02 | $22.77 | $22.85 | $22.61 | $22.61 | $22.61 | 66,812 |
2020-10-30 | $23.00 | $23.19 | $22.76 | $22.86 | $22.86 | 211,601 |
2020-10-29 | $23.54 | $23.54 | $23.13 | $23.16 | $23.16 | 401,468 |
2020-10-28 | $23.35 | $23.55 | $23.10 | $23.47 | $23.47 | 130,950 |
2020-10-27 | $23.02 | $23.19 | $23.00 | $23.19 | $23.19 | 29,133 |
2020-10-26 | $22.86 | $23.02 | $22.68 | $22.85 | $22.85 | 53,554 |
2020-10-23 | $22.51 | $22.65 | $22.45 | $22.52 | $22.52 | 65,099 |
2020-10-22 | $22.83 | $22.84 | $22.61 | $22.65 | $22.65 | 33,253 |
2020-10-21 | $23.00 | $23.10 | $22.95 | $23.00 | $23.00 | 26,105 |
2020-10-20 | $23.00 | $23.05 | $22.84 | $23.00 | $23.00 | 18,832 |
2020-10-19 | $22.98 | $23.28 | $22.98 | $23.26 | $23.26 | 62,259 |
2020-10-16 | $23.26 | $23.26 | $23.06 | $23.10 | $23.10 | 54,256 |
2020-10-15 | $23.50 | $23.50 | $23.18 | $23.26 | $23.26 | 27,120 |
2020-10-14 | $23.24 | $23.24 | $23.13 | $23.22 | $23.22 | 39,463 |
2020-10-13 | $23.16 | $23.32 | $23.07 | $23.24 | $23.24 | 128,140 |
2020-10-12 | $22.56 | $23.02 | $22.56 | $22.91 | $22.91 | 60,914 |
2020-10-09 | $22.67 | $22.78 | $22.65 | $22.70 | $22.70 | 63,759 |
2020-10-08 | $22.75 | $22.79 | $22.62 | $22.67 | $22.67 | 77,163 |
2020-10-07 | $22.94 | $23.06 | $22.81 | $22.83 | $22.83 | 39,923 |
2020-10-06 | $23.23 | $23.23 | $22.71 | $23.07 | $23.07 | 109,475 |
2020-10-05 | $22.98 | $23.07 | $22.84 | $23.03 | $23.03 | 41,271 |
2020-10-02 | $23.58 | $23.58 | $23.09 | $23.10 | $23.10 | 108,490 |
2020-10-01 | $23.75 | $23.75 | $23.41 | $23.49 | $23.49 | 72,812 |
2020-09-30 | $23.47 | $23.61 | $23.39 | $23.59 | $23.59 | 37,235 |
2020-09-29 | $23.60 | $23.78 | $23.47 | $23.70 | $23.70 | 393,610 |
2020-09-28 | $23.54 | $23.63 | $23.40 | $23.46 | $23.46 | 27,080 |
2020-09-25 | $24.04 | $24.04 | $23.77 | $23.79 | $23.79 | 39,386 |
2020-09-24 | $23.80 | $24.06 | $23.75 | $23.97 | $23.97 | 94,088 |
2020-09-23 | $23.52 | $23.80 | $23.47 | $23.73 | $23.73 | 77,008 |
2020-09-22 | $23.64 | $23.73 | $23.45 | $23.67 | $23.67 | 138,900 |
2020-09-21 | $23.00 | $23.59 | $23.00 | $23.51 | $23.51 | 276,114 |
2020-09-18 | $22.73 | $22.99 | $22.62 | $22.99 | $22.99 | 36,114 |
2020-09-17 | $22.60 | $22.79 | $22.55 | $22.65 | $22.65 | 107,647 |
2020-09-16 | $23.00 | $23.00 | $22.50 | $22.56 | $22.56 | 64,355 |
2020-09-15 | $22.77 | $22.92 | $22.63 | $22.76 | $22.76 | 86,458 |
2020-09-14 | $23.30 | $23.30 | $22.80 | $22.89 | $22.89 | 45,735 |
2020-09-11 | $23.30 | $23.35 | $23.16 | $23.24 | $23.24 | 421,994 |
2020-09-10 | $23.12 | $23.27 | $22.92 | $23.21 | $23.21 | 86,070 |
2020-09-09 | $23.23 | $23.43 | $23.20 | $23.37 | $23.37 | 258,610 |
2020-09-08 | $23.05 | $23.17 | $22.90 | $23.00 | $23.00 | 127,292 |
2020-09-04 | $23.46 | $23.46 | $23.05 | $23.05 | $23.05 | 128,944 |
2020-09-03 | $23.67 | $23.67 | $23.31 | $23.37 | $23.37 | 122,817 |
2020-09-02 | $23.86 | $23.98 | $23.52 | $23.57 | $23.57 | 168,478 |
2020-09-01 | $23.72 | $24.10 | $23.67 | $23.83 | $23.83 | 87,441 |
2020-08-31 | $23.11 | $23.67 | $23.11 | $23.62 | $23.62 | 57,478 |
2020-08-28 | $23.83 | $23.83 | $23.23 | $23.25 | $23.25 | 86,012 |
2020-08-27 | $24.00 | $24.00 | $23.63 | $23.79 | $23.79 | 44,584 |
2020-08-26 | $23.59 | $24.00 | $23.59 | $23.92 | $23.92 | 44,121 |
2020-08-25 | $23.61 | $23.96 | $23.51 | $23.74 | $23.74 | 219,417 |
2020-08-24 | $23.95 | $24.14 | $23.62 | $23.77 | $23.77 | 175,035 |
2020-08-21 | $24.19 | $24.27 | $23.99 | $24.24 | $24.24 | 38,540 |
2020-08-20 | $24.02 | $24.09 | $23.87 | $24.00 | $24.00 | 23,025 |
2020-08-19 | $23.84 | $23.99 | $23.77 | $23.88 | $23.88 | 74,938 |
2020-08-18 | $23.75 | $23.99 | $23.65 | $23.99 | $23.99 | 119,324 |
2020-08-17 | $23.49 | $23.65 | $23.27 | $23.48 | $23.48 | 147,189 |
2020-08-14 | $23.60 | $23.65 | $23.23 | $23.30 | $23.30 | 42,055 |
2020-08-13 | $23.33 | $23.44 | $23.10 | $23.40 | $23.40 | 32,425 |
2020-08-12 | $22.80 | $23.48 | $22.80 | $23.20 | $23.20 | 96,128 |
2020-08-11 | $23.07 | $23.15 | $22.64 | $22.90 | $22.90 | 159,351 |
2020-08-10 | $23.80 | $23.84 | $23.20 | $23.21 | $23.21 | 301,288 |
2020-08-07 | $24.23 | $24.28 | $23.83 | $23.93 | $23.93 | 414,524 |
2020-08-06 | $24.43 | $24.43 | $24.20 | $24.30 | $24.30 | 165,743 |
2020-08-05 | $24.53 | $24.58 | $24.32 | $24.34 | $24.34 | 105,444 |
2020-08-04 | $24.80 | $24.87 | $24.60 | $24.80 | $24.80 | 183,399 |
2020-08-03 | $25.02 | $25.04 | $24.75 | $24.93 | $24.93 | 45,804 |
2020-07-31 | $24.54 | $25.00 | $24.50 | $24.94 | $24.94 | 48,550 |
2020-07-30 | $24.50 | $24.85 | $24.50 | $24.52 | $24.52 | 55,762 |
2020-07-29 | $24.60 | $24.68 | $24.40 | $24.47 | $24.47 | 50,735 |
2020-07-28 | $24.60 | $24.80 | $24.56 | $24.61 | $24.61 | 335,587 |
2020-07-27 | $24.52 | $24.92 | $24.52 | $24.69 | $24.69 | 103,735 |
2020-07-24 | $24.51 | $24.69 | $24.51 | $24.65 | $24.65 | 86,796 |
2020-07-23 | $24.64 | $24.79 | $24.35 | $24.53 | $24.53 | 599,082 |
2020-07-22 | $24.70 | $24.70 | $24.32 | $24.54 | $24.54 | 44,153 |
2020-07-21 | $24.82 | $24.82 | $24.43 | $24.63 | $24.63 | 167,303 |
2020-07-20 | $24.35 | $24.88 | $24.35 | $24.81 | $24.81 | 99,282 |
2020-07-17 | $24.16 | $24.48 | $24.12 | $24.39 | $24.39 | 98,700 |
2020-07-16 | $24.27 | $24.38 | $24.00 | $24.35 | $24.35 | 56,600 |
2020-07-15 | $24.41 | $24.56 | $24.08 | $24.14 | $24.14 | 105,100 |
2020-07-14 | $25.00 | $25.17 | $24.75 | $24.99 | $24.99 | 94,200 |
2020-07-13 | $25.07 | $25.14 | $24.63 | $24.94 | $24.94 | 101,700 |
2020-07-10 | $25.60 | $25.60 | $25.07 | $25.15 | $25.15 | 96,000 |
2020-07-09 | $25.18 | $25.55 | $25.03 | $25.54 | $25.54 | 153,600 |
2020-07-08 | $25.00 | $25.19 | $24.86 | $24.91 | $24.91 | 274,700 |
2020-07-07 | $24.33 | $24.89 | $24.33 | $24.88 | $24.88 | 512,400 |
2020-07-06 | $24.48 | $24.60 | $24.08 | $24.39 | $24.39 | 371,000 |
2020-07-02 | $24.48 | $24.61 | $24.03 | $24.53 | $24.53 | 811,300 |
2020-07-01 | $24.27 | $24.64 | $23.89 | $24.42 | $24.42 | 134,800 |
2020-06-30 | $24.08 | $24.48 | $24.08 | $24.34 | $24.34 | 65,400 |
2020-06-29 | $24.78 | $25.02 | $24.12 | $24.20 | $24.20 | 123,300 |
2020-06-26 | $24.34 | $24.81 | $24.32 | $24.81 | $24.81 | 133,166 |
2020-06-25 | $24.39 | $24.61 | $24.08 | $24.36 | $24.36 | 1,439,853 |
2020-06-24 | $23.67 | $24.47 | $23.67 | $24.31 | $24.31 | 91,536 |
2020-06-23 | $23.64 | $23.75 | $23.39 | $23.48 | $23.48 | 62,143 |
2020-06-22 | $23.66 | $23.98 | $23.66 | $23.72 | $23.72 | 70,230 |
2020-06-19 | $23.04 | $23.78 | $23.00 | $23.63 | $23.63 | 130,332 |
2020-06-18 | $23.29 | $23.59 | $23.22 | $23.41 | $23.41 | 138,129 |
2020-06-17 | $23.01 | $23.41 | $23.01 | $23.40 | $23.40 | 121,488 |
2020-06-16 | $22.50 | $23.02 | $22.29 | $22.86 | $22.86 | 156,761 |
2020-06-15 | $24.07 | $24.07 | $23.00 | $23.11 | $23.11 | 463,507 |
2020-06-12 | $23.55 | $23.94 | $23.30 | $23.32 | $23.32 | 152,387 |
2020-06-11 | $23.67 | $24.24 | $23.48 | $24.16 | $24.16 | 362,923 |
2020-06-10 | $22.00 | $22.83 | $22.00 | $22.66 | $22.66 | 182,061 |
2020-06-09 | $20.74 | $21.80 | $20.74 | $21.56 | $21.56 | 373,033 |
2020-06-08 | $20.87 | $21.00 | $20.61 | $20.62 | $20.62 | 359,884 |
2020-06-05 | $21.67 | $22.04 | $20.86 | $21.55 | $21.55 | 418,347 |
2020-06-04 | $23.27 | $23.36 | $22.43 | $22.46 | $22.46 | 176,287 |
2020-06-03 | $24.00 | $24.25 | $23.15 | $23.27 | $23.27 | 240,446 |
2020-06-02 | $24.50 | $24.50 | $24.21 | $24.31 | $24.31 | 71,949 |
2020-06-01 | $25.22 | $25.22 | $24.61 | $24.71 | $24.71 | 125,965 |
2020-05-29 | $24.99 | $25.16 | $24.94 | $25.13 | $25.13 | 101,037 |
2020-05-28 | $24.37 | $24.79 | $24.37 | $24.70 | $24.70 | 289,581 |
2020-05-27 | $24.61 | $24.61 | $24.39 | $24.43 | $24.43 | 377,806 |
2020-05-26 | $25.01 | $25.01 | $24.58 | $24.70 | $24.70 | 248,138 |
2020-05-22 | $24.91 | $25.22 | $24.91 | $25.06 | $25.06 | 414,710 |
2020-05-21 | $24.88 | $24.91 | $24.75 | $24.89 | $24.89 | 116,802 |
2020-05-20 | $25.10 | $25.10 | $24.70 | $24.75 | $24.75 | 494,357 |
2020-05-19 | $24.92 | $25.16 | $24.90 | $25.02 | $25.02 | 84,796 |
2020-05-18 | $26.08 | $26.08 | $24.83 | $24.98 | $24.98 | 215,615 |
2020-05-15 | $25.74 | $25.74 | $25.54 | $25.59 | $25.59 | 79,237 |
2020-05-14 | $25.94 | $25.97 | $25.50 | $25.64 | $25.64 | 86,516 |
2020-05-13 | $25.46 | $25.84 | $25.46 | $25.70 | $25.70 | 221,967 |
2020-05-12 | $25.33 | $25.44 | $25.15 | $25.44 | $25.44 | 55,695 |
2020-05-11 | $25.29 | $25.31 | $25.03 | $25.22 | $25.22 | 107,596 |
2020-05-08 | $25.45 | $25.45 | $25.00 | $25.03 | $25.03 | 68,974 |
2020-05-07 | $25.48 | $25.53 | $25.33 | $25.46 | $25.46 | 80,683 |
2020-05-06 | $25.61 | $25.65 | $25.45 | $25.61 | $25.61 | 132,330 |
2020-05-05 | $25.56 | $25.57 | $25.11 | $25.57 | $25.57 | 77,695 |
2020-05-04 | $25.57 | $25.69 | $25.30 | $25.30 | $25.30 | 258,471 |
2020-05-01 | $25.13 | $25.33 | $25.00 | $25.26 | $25.26 | 143,118 |
2020-04-30 | $24.50 | $24.85 | $24.50 | $24.82 | $24.82 | 95,885 |
2020-04-29 | $25.29 | $25.46 | $24.50 | $24.50 | $24.50 | 261,300 |
2020-04-28 | $24.98 | $25.33 | $24.90 | $25.21 | $25.21 | 227,886 |
2020-04-27 | $25.39 | $25.63 | $25.10 | $25.11 | $25.11 | 265,899 |
2020-04-24 | $25.74 | $25.81 | $25.44 | $25.44 | $25.44 | 189,773 |
2020-04-23 | $26.01 | $26.11 | $25.45 | $25.68 | $25.68 | 153,537 |
2020-04-22 | $25.92 | $25.99 | $25.74 | $25.99 | $25.99 | 78,425 |
2020-04-21 | $26.15 | $26.20 | $25.88 | $25.97 | $25.97 | 132,604 |
2020-04-20 | $26.15 | $26.20 | $25.74 | $25.96 | $25.96 | 489,360 |
2020-04-17 | $26.09 | $26.09 | $25.70 | $25.91 | $25.91 | 382,016 |
2020-04-16 | $25.52 | $26.25 | $25.52 | $26.10 | $26.10 | 366,246 |
2020-04-15 | $25.86 | $25.89 | $25.68 | $25.80 | $25.80 | 114,566 |
2020-04-14 | $25.06 | $25.62 | $25.01 | $25.53 | $25.53 | 170,972 |
2020-04-13 | $25.11 | $25.68 | $25.11 | $25.50 | $25.50 | 161,410 |
2020-04-09 | $25.41 | $25.59 | $24.78 | $25.33 | $25.33 | 121,197 |
2020-04-08 | $25.93 | $25.93 | $25.28 | $25.41 | $25.41 | 106,518 |
2020-04-07 | $25.26 | $25.76 | $25.04 | $25.69 | $25.69 | 150,538 |
2020-04-06 | $26.06 | $26.26 | $25.68 | $25.91 | $25.91 | 169,103 |
2020-04-03 | $26.08 | $26.20 | $25.81 | $26.15 | $26.15 | 95,159 |
2020-04-02 | $26.17 | $26.17 | $25.75 | $25.89 | $25.89 | 144,903 |
2020-04-01 | $25.06 | $25.98 | $25.06 | $25.98 | $25.98 | 185,723 |
2020-03-31 | $25.74 | $25.95 | $25.50 | $25.69 | $25.69 | 290,406 |
2020-03-30 | $25.70 | $25.98 | $25.70 | $25.98 | $25.98 | 116,644 |
2020-03-27 | $25.46 | $25.69 | $25.34 | $25.46 | $25.46 | 97,470 |
2020-03-26 | $24.70 | $25.10 | $24.70 | $25.10 | $25.10 | 464,851 |
2020-03-25 | $24.66 | $24.98 | $24.57 | $24.80 | $24.80 | 349,797 |
2020-03-24 | $25.30 | $25.30 | $24.64 | $25.05 | $25.05 | 608,097 |
2020-03-23 | $25.28 | $25.80 | $25.02 | $25.13 | $25.13 | 232,535 |
2020-03-20 | $25.60 | $25.69 | $25.01 | $25.65 | $25.65 | 177,659 |
2020-03-19 | $26.06 | $26.28 | $25.52 | $25.76 | $25.76 | 460,327 |
2020-03-18 | $26.34 | $26.56 | $25.99 | $26.09 | $26.09 | 430,919 |
2020-03-17 | $25.99 | $26.46 | $25.86 | $26.13 | $26.13 | 316,311 |
2020-03-16 | $27.95 | $27.95 | $25.79 | $25.99 | $25.99 | 503,307 |
2020-03-13 | $25.99 | $26.43 | $25.00 | $26.00 | $26.00 | 2,259,682 |
2020-03-12 | $26.67 | $26.75 | $26.07 | $26.28 | $26.28 | 790,587 |
2020-03-11 | $25.79 | $26.12 | $25.19 | $26.07 | $26.07 | 119,921 |
2020-03-10 | $25.91 | $26.11 | $25.27 | $25.73 | $25.73 | 208,207 |
2020-03-09 | $25.78 | $26.12 | $24.90 | $26.11 | $26.11 | 188,487 |
2020-03-06 | $24.97 | $25.16 | $24.59 | $25.16 | $25.16 | 73,668 |
2020-03-05 | $24.50 | $24.85 | $24.43 | $24.85 | $24.85 | 151,234 |
2020-03-04 | $24.10 | $24.45 | $24.10 | $24.40 | $24.40 | 66,315 |
2020-03-03 | $24.06 | $24.30 | $23.64 | $24.13 | $24.13 | 250,842 |
2020-03-02 | $23.40 | $23.94 | $23.40 | $23.88 | $23.88 | 1,636,004 |
2020-02-28 | $24.31 | $24.48 | $23.51 | $23.51 | $23.51 | 219,906 |
2020-02-27 | $24.08 | $24.47 | $23.74 | $23.87 | $23.87 | 239,441 |
2020-02-26 | $23.81 | $24.05 | $23.48 | $24.02 | $24.02 | 181,790 |
2020-02-25 | $23.46 | $23.89 | $23.25 | $23.84 | $23.84 | 90,155 |
2020-02-24 | $23.45 | $23.70 | $23.45 | $23.64 | $23.64 | 329,616 |
2020-02-21 | $22.96 | $23.17 | $22.96 | $23.05 | $23.05 | 72,982 |
2020-02-20 | $23.06 | $23.06 | $22.78 | $22.91 | $22.91 | 36,760 |
2020-02-19 | $23.25 | $23.25 | $22.81 | $23.07 | $23.07 | 32,903 |
2020-02-18 | $23.04 | $23.24 | $23.00 | $23.19 | $23.19 | 22,581 |
2020-02-14 | $23.01 | $23.07 | $22.86 | $23.07 | $23.07 | 23,663 |
2020-02-13 | $22.65 | $22.92 | $22.65 | $22.89 | $22.89 | 36,921 |
2020-02-12 | $22.86 | $22.86 | $22.67 | $22.72 | $22.72 | 25,590 |
2020-02-11 | $22.89 | $22.92 | $22.80 | $22.86 | $22.86 | 29,908 |
2020-02-10 | $23.16 | $23.16 | $22.96 | $23.00 | $23.00 | 13,604 |
2020-02-07 | $23.04 | $23.15 | $22.57 | $23.10 | $23.10 | 72,365 |
2020-02-06 | $22.72 | $23.00 | $22.52 | $23.00 | $23.00 | 42,618 |
2020-02-05 | $22.79 | $22.85 | $22.71 | $22.77 | $22.77 | 58,002 |
2020-02-04 | $23.17 | $23.22 | $22.95 | $22.98 | $22.98 | 473,570 |
2020-02-03 | $23.52 | $23.52 | $23.28 | $23.33 | $23.33 | 42,252 |
2020-01-31 | $23.30 | $23.50 | $23.30 | $23.41 | $23.41 | 120,659 |
2020-01-30 | $23.27 | $23.38 | $23.17 | $23.27 | $23.27 | 59,025 |
2020-01-29 | $23.27 | $23.31 | $22.99 | $23.17 | $23.17 | 22,760 |
2020-01-28 | $23.25 | $23.46 | $23.10 | $23.19 | $23.19 | 66,632 |
2020-01-27 | $22.99 | $23.33 | $22.99 | $23.25 | $23.25 | 81,787 |
2020-01-24 | $22.58 | $22.97 | $22.58 | $22.93 | $22.93 | 69,321 |
2020-01-23 | $22.77 | $22.90 | $22.68 | $22.68 | $22.68 | 132,944 |
2020-01-22 | $22.68 | $22.68 | $22.54 | $22.67 | $22.67 | 2,163,545 |
2020-01-21 | $22.33 | $22.65 | $22.33 | $22.65 | $22.65 | 31,842 |
2020-01-17 | $22.30 | $22.43 | $22.28 | $22.38 | $22.38 | 39,547 |
2020-01-16 | $22.27 | $22.37 | $22.19 | $22.36 | $22.36 | 41,078 |
2020-01-15 | $22.17 | $22.46 | $22.17 | $22.43 | $22.43 | 83,524 |
2020-01-14 | $22.42 | $22.44 | $22.15 | $22.28 | $22.28 | 46,307 |
2020-01-13 | $22.45 | $22.51 | $22.37 | $22.40 | $22.40 | 25,334 |
2020-01-10 | $22.35 | $22.42 | $22.23 | $22.40 | $22.40 | 56,348 |
2020-01-09 | $22.16 | $22.35 | $22.16 | $22.31 | $22.31 | 61,271 |
2020-01-08 | $22.25 | $22.33 | $22.12 | $22.16 | $22.16 | 114,298 |
2020-01-07 | $22.30 | $22.31 | $22.18 | $22.18 | $22.18 | 52,130 |
2020-01-06 | $22.55 | $22.55 | $22.22 | $22.22 | $22.22 | 57,272 |
2020-01-03 | $22.11 | $22.31 | $22.11 | $22.30 | $22.30 | 27,181 |
2020-01-02 | $22.22 | $22.22 | $22.00 | $22.12 | $22.12 | 30,011 |
2019-12-31 | $22.05 | $22.23 | $22.05 | $22.15 | $22.15 | 77,326 |
2019-12-30 | $22.18 | $22.21 | $22.03 | $22.14 | $22.14 | 170,078 |
2019-12-27 | $22.13 | $22.13 | $21.99 | $22.09 | $22.09 | 534,863 |
2019-12-26 | $22.30 | $22.30 | $22.12 | $22.24 | $22.04 | 14,767 |
2019-12-24 | $22.14 | $22.33 | $22.14 | $22.23 | $22.03 | 17,975 |
2019-12-23 | $22.49 | $22.49 | $22.20 | $22.20 | $22.00 | 52,380 |
2019-12-20 | $22.26 | $22.40 | $22.20 | $22.40 | $22.20 | 135,884 |
2019-12-19 | $22.27 | $22.29 | $22.20 | $22.26 | $22.06 | 25,555 |
2019-12-18 | $22.40 | $22.44 | $22.29 | $22.30 | $22.10 | 68,013 |
2019-12-17 | $22.44 | $22.58 | $22.44 | $22.49 | $22.29 | 23,202 |
2019-12-16 | $22.52 | $22.56 | $22.37 | $22.54 | $22.34 | 45,472 |
2019-12-13 | $22.59 | $22.61 | $22.35 | $22.61 | $22.41 | 31,539 |
2019-12-12 | $22.78 | $22.78 | $22.50 | $22.54 | $22.34 | 83,697 |
2019-12-11 | $22.80 | $22.89 | $22.80 | $22.88 | $22.68 | 11,624 |
2019-12-10 | $22.99 | $23.00 | $22.87 | $22.93 | $22.73 | 21,642 |
2019-12-09 | $22.97 | $22.97 | $22.84 | $22.92 | $22.72 | 31,137 |
2019-12-06 | $23.07 | $23.07 | $22.90 | $22.90 | $22.70 | 25,682 |
2019-12-05 | $23.20 | $23.20 | $22.98 | $23.16 | $22.96 | 30,358 |
2019-12-04 | $23.15 | $23.15 | $22.93 | $23.07 | $22.87 | 38,259 |
2019-12-03 | $23.15 | $23.34 | $23.10 | $23.18 | $22.98 | 146,207 |
2019-12-02 | $22.81 | $23.05 | $22.75 | $23.02 | $22.82 | 60,776 |
2019-11-29 | $22.93 | $23.01 | $22.85 | $22.94 | $22.74 | 38,424 |
2019-11-27 | $22.98 | $22.98 | $22.84 | $22.88 | $22.68 | 54,182 |
2019-11-26 | $22.89 | $23.00 | $22.89 | $23.00 | $22.80 | 12,576 |
2019-11-25 | $23.15 | $23.20 | $22.84 | $22.92 | $22.72 | 224,574 |
2019-11-22 | $23.34 | $23.34 | $23.10 | $23.21 | $23.00 | 73,854 |
2019-11-21 | $23.28 | $23.42 | $23.28 | $23.34 | $23.13 | 34,869 |
2019-11-20 | $23.17 | $23.45 | $23.16 | $23.37 | $23.16 | 72,786 |
2019-11-19 | $23.28 | $23.34 | $23.20 | $23.28 | $23.08 | 28,802 |
2019-11-18 | $23.29 | $23.30 | $23.20 | $23.28 | $23.08 | 132,161 |
2019-11-15 | $23.17 | $23.20 | $23.05 | $23.17 | $22.97 | 227,145 |
2019-11-14 | $23.31 | $23.31 | $23.15 | $23.25 | $23.05 | 10,496 |
2019-11-13 | $23.04 | $23.22 | $23.04 | $23.22 | $23.02 | 59,128 |
2019-11-12 | $22.95 | $22.98 | $22.78 | $22.98 | $22.78 | 71,414 |
2019-11-11 | $22.86 | $22.92 | $22.66 | $22.89 | $22.69 | 30,247 |
2019-11-08 | $22.81 | $23.01 | $22.64 | $22.85 | $22.65 | 24,807 |
2019-11-07 | $22.94 | $22.94 | $22.68 | $22.86 | $22.66 | 48,368 |
2019-11-06 | $22.62 | $23.02 | $22.60 | $22.94 | $22.74 | 151,852 |
2019-11-05 | $22.81 | $22.83 | $22.60 | $22.73 | $22.53 | 121,472 |
2019-11-04 | $23.15 | $23.18 | $22.89 | $22.93 | $22.73 | 71,477 |
2019-11-01 | $23.31 | $23.53 | $23.15 | $23.23 | $23.03 | 206,087 |
2019-10-31 | $23.50 | $23.69 | $23.26 | $23.57 | $23.36 | 13,695 |
2019-10-30 | $23.23 | $23.38 | $23.15 | $23.31 | $23.10 | 355,409 |
2019-10-29 | $22.91 | $23.23 | $22.91 | $23.23 | $23.03 | 65,103 |
2019-10-28 | $23.21 | $23.21 | $22.87 | $22.90 | $22.70 | 142,018 |
2019-10-25 | $23.54 | $23.54 | $23.19 | $23.20 | $23.00 | 73,633 |
2019-10-24 | $23.37 | $23.56 | $23.37 | $23.52 | $23.31 | 17,545 |
2019-10-23 | $23.63 | $23.63 | $23.36 | $23.45 | $23.25 | 27,302 |
2019-10-22 | $23.74 | $23.74 | $23.42 | $23.50 | $23.29 | 73,854 |
2019-10-21 | $23.96 | $23.96 | $23.43 | $23.65 | $23.44 | 92,578 |
2019-10-18 | $23.74 | $23.83 | $23.68 | $23.83 | $23.62 | 45,255 |
2019-10-17 | $24.00 | $24.00 | $23.65 | $23.74 | $23.53 | 63,739 |
2019-10-16 | $23.81 | $23.81 | $23.50 | $23.78 | $23.57 | 185,326 |
2019-10-15 | $23.87 | $23.91 | $23.50 | $23.63 | $23.42 | 180,055 |
2019-10-14 | $23.93 | $23.94 | $23.66 | $23.82 | $23.61 | 52,258 |
2019-10-11 | $24.24 | $24.24 | $23.71 | $23.81 | $23.60 | 58,827 |
2019-10-10 | $24.46 | $24.46 | $24.09 | $24.28 | $24.07 | 360,792 |
2019-10-09 | $24.49 | $24.49 | $24.32 | $24.40 | $24.19 | 164,265 |
2019-10-08 | $24.25 | $24.47 | $24.25 | $24.47 | $24.25 | 124,464 |
2019-10-07 | $24.23 | $24.23 | $24.04 | $24.17 | $23.96 | 65,409 |
2019-10-04 | $24.34 | $24.34 | $24.07 | $24.15 | $23.94 | 60,424 |
2019-10-03 | $24.46 | $24.51 | $24.15 | $24.19 | $23.98 | 31,627 |
2019-10-02 | $24.15 | $24.32 | $24.09 | $24.27 | $24.06 | 115,629 |
2019-10-01 | $23.56 | $24.00 | $23.52 | $23.98 | $23.77 | 129,948 |
2019-09-30 | $23.75 | $23.75 | $23.56 | $23.70 | $23.49 | 82,512 |
2019-09-27 | $23.73 | $23.74 | $23.58 | $23.74 | $23.53 | 14,726 |
2019-09-26 | $23.68 | $23.73 | $23.59 | $23.70 | $23.49 | 160,869 |
2019-09-25 | $23.79 | $23.79 | $23.47 | $23.57 | $23.36 | 90,260 |
2019-09-24 | $23.21 | $23.72 | $23.21 | $23.72 | $23.51 | 86,538 |
2019-09-23 | $23.45 | $23.45 | $23.27 | $23.36 | $23.15 | 31,117 |
2019-09-20 | $23.16 | $23.35 | $22.97 | $23.31 | $23.10 | 91,989 |
2019-09-19 | $23.28 | $23.29 | $23.13 | $23.29 | $23.09 | 150,998 |
2019-09-18 | $23.00 | $23.28 | $22.89 | $23.21 | $23.01 | 80,114 |
2019-09-17 | $22.46 | $23.06 | $22.46 | $22.96 | $22.76 | 114,092 |
2019-09-16 | $22.71 | $22.72 | $22.59 | $22.60 | $22.40 | 269,200 |
2019-09-13 | $22.80 | $22.85 | $22.70 | $22.79 | $22.59 | 68,800 |
2019-09-12 | $22.89 | $23.13 | $22.84 | $22.90 | $22.70 | 76,247 |
2019-09-11 | $23.10 | $23.27 | $22.90 | $22.96 | $22.76 | 137,984 |
2019-09-10 | $23.57 | $23.62 | $23.10 | $23.14 | $22.94 | 77,045 |
2019-09-09 | $24.28 | $24.28 | $23.60 | $23.67 | $23.46 | 181,265 |
2019-09-06 | $24.00 | $24.09 | $23.94 | $24.07 | $23.86 | 48,696 |
2019-09-05 | $24.44 | $24.52 | $23.97 | $24.00 | $23.79 | 123,386 |
2019-09-04 | $24.62 | $24.62 | $24.45 | $24.59 | $24.37 | 154,259 |
2019-09-03 | $24.40 | $24.65 | $24.40 | $24.63 | $24.41 | 93,700 |
2019-08-30 | $24.37 | $24.38 | $24.09 | $24.28 | $24.07 | 101,344 |
2019-08-29 | $24.44 | $24.44 | $24.11 | $24.17 | $23.96 | 115,154 |
2019-08-28 | $24.76 | $24.80 | $24.41 | $24.46 | $24.24 | 75,912 |
2019-08-27 | $24.60 | $24.63 | $24.34 | $24.63 | $24.41 | 138,671 |
2019-08-26 | $24.34 | $24.45 | $24.31 | $24.45 | $24.23 | 54,599 |
2019-08-23 | $24.25 | $24.42 | $24.20 | $24.39 | $24.18 | 126,534 |
2019-08-22 | $24.00 | $24.14 | $24.00 | $24.14 | $23.93 | 42,714 |
2019-08-21 | $24.14 | $24.20 | $24.02 | $24.03 | $23.82 | 191,316 |
2019-08-20 | $24.22 | $24.35 | $24.12 | $24.17 | $23.96 | 61,237 |
2019-08-19 | $23.70 | $24.14 | $23.70 | $24.14 | $23.93 | 125,273 |
2019-08-16 | $24.51 | $24.51 | $24.20 | $24.25 | $24.04 | 72,385 |
2019-08-15 | $24.19 | $24.44 | $24.19 | $24.37 | $24.16 | 221,564 |
2019-08-14 | $23.94 | $24.28 | $23.94 | $24.13 | $23.92 | 39,734 |
2019-08-13 | $24.15 | $24.15 | $23.68 | $23.92 | $23.71 | 44,581 |
2019-08-12 | $24.16 | $24.16 | $23.97 | $24.04 | $23.83 | 195,956 |
2019-08-09 | $23.64 | $23.84 | $23.54 | $23.83 | $23.62 | 205,935 |
2019-08-08 | $23.74 | $23.74 | $23.50 | $23.59 | $23.38 | 55,197 |
2019-08-07 | $23.82 | $23.82 | $23.56 | $23.61 | $23.40 | 37,657 |
2019-08-06 | $23.22 | $23.51 | $23.20 | $23.44 | $23.23 | 128,675 |
2019-08-05 | $23.25 | $23.55 | $23.25 | $23.45 | $23.24 | 95,895 |
2019-08-02 | $22.98 | $23.19 | $22.94 | $23.18 | $22.98 | 69,939 |
2019-08-01 | $22.30 | $22.83 | $22.30 | $22.83 | $22.63 | 95,256 |
2019-07-31 | $22.23 | $22.29 | $22.12 | $22.29 | $22.09 | 16,685 |
2019-07-30 | $22.25 | $22.26 | $22.05 | $22.10 | $21.91 | 18,553 |
2019-07-29 | $22.23 | $22.24 | $22.13 | $22.24 | $22.04 | 43,826 |
2019-07-26 | $22.23 | $22.23 | $21.98 | $22.05 | $21.86 | 20,502 |
2019-07-25 | $21.69 | $22.10 | $21.69 | $22.10 | $21.91 | 18,614 |
2019-07-24 | $22.23 | $22.23 | $21.73 | $21.77 | $21.57 | 39,645 |
2019-07-23 | $22.18 | $22.37 | $22.07 | $22.08 | $21.88 | 17,444 |
2019-07-22 | $22.24 | $22.29 | $22.16 | $22.22 | $22.02 | 16,202 |
2019-07-19 | $22.29 | $22.29 | $22.22 | $22.24 | $22.04 | 30,388 |
2019-07-18 | $22.28 | $22.37 | $22.25 | $22.35 | $22.15 | 21,801 |
2019-07-17 | $22.29 | $22.33 | $22.23 | $22.33 | $22.13 | 86,859 |
2019-07-16 | $22.16 | $22.24 | $22.06 | $22.24 | $22.04 | 37,647 |
2019-07-15 | $22.25 | $22.25 | $22.18 | $22.18 | $21.98 | 163,146 |
2019-07-12 | $22.13 | $22.20 | $22.13 | $22.19 | $21.99 | 45,309 |
2019-07-11 | $22.21 | $22.31 | $22.18 | $22.21 | $22.01 | 38,712 |
2019-07-10 | $22.18 | $22.33 | $22.08 | $22.22 | $22.02 | 38,734 |
2019-07-09 | $22.29 | $22.29 | $22.16 | $22.22 | $22.02 | 25,376 |
2019-07-08 | $22.01 | $22.21 | $21.98 | $22.21 | $22.01 | 78,449 |
2019-07-05 | $22.07 | $22.18 | $21.98 | $22.00 | $21.81 | 50,912 |
2019-07-03 | $22.25 | $22.25 | $22.04 | $22.07 | $21.87 | 10,192 |
2019-07-02 | $21.71 | $22.10 | $21.71 | $22.09 | $21.89 | 145,703 |
2019-07-01 | $21.76 | $21.83 | $21.57 | $21.80 | $21.61 | 19,841 |
2019-06-28 | $22.07 | $22.07 | $21.87 | $21.93 | $21.73 | 10,708 |
2019-06-27 | $22.15 | $22.16 | $22.02 | $22.04 | $21.85 | 10,466 |
2019-06-26 | $22.51 | $22.51 | $22.20 | $22.20 | $22.00 | 60,216 |
2019-06-25 | $22.44 | $22.52 | $22.42 | $22.51 | $22.31 | 14,053 |
2019-06-24 | $22.23 | $22.40 | $22.23 | $22.40 | $22.21 | 9,862 |
2019-06-21 | $22.13 | $22.22 | $22.13 | $22.22 | $22.02 | 14,133 |
2019-06-20 | $22.32 | $22.32 | $22.06 | $22.14 | $21.95 | 180,691 |
2019-06-19 | $22.15 | $22.24 | $22.12 | $22.23 | $22.03 | 14,750 |
2019-06-18 | $22.15 | $22.25 | $22.05 | $22.15 | $21.96 | 17,553 |
2019-06-17 | $22.56 | $22.56 | $22.37 | $22.37 | $22.17 | 19,846 |
2019-06-14 | $22.41 | $22.48 | $22.41 | $22.48 | $22.28 | 47,323 |
2019-06-13 | $22.37 | $22.37 | $22.29 | $22.31 | $22.11 | 82,143 |
2019-06-12 | $22.17 | $22.50 | $22.17 | $22.40 | $22.20 | 24,894 |
2019-06-11 | $22.46 | $22.46 | $22.20 | $22.22 | $22.02 | 25,928 |
2019-06-10 | $22.48 | $22.48 | $22.21 | $22.36 | $22.16 | 64,416 |
2019-06-07 | $22.62 | $22.62 | $22.48 | $22.54 | $22.34 | 202,347 |
2019-06-06 | $22.60 | $22.71 | $22.51 | $22.60 | $22.40 | 74,874 |
2019-06-05 | $22.49 | $22.60 | $22.49 | $22.55 | $22.35 | 18,712 |
2019-06-04 | $22.80 | $22.80 | $22.40 | $22.40 | $22.20 | 64,800 |
2019-06-03 | $22.83 | $22.87 | $22.68 | $22.86 | $22.66 | 246,431 |
2019-05-31 | $22.56 | $22.72 | $22.56 | $22.72 | $22.52 | 49,243 |
2019-05-30 | $22.43 | $22.51 | $22.27 | $22.49 | $22.29 | 29,791 |
2019-05-29 | $22.39 | $22.46 | $22.37 | $22.41 | $22.22 | 33,752 |
2019-05-28 | $22.21 | $22.39 | $22.21 | $22.35 | $22.16 | 19,099 |
2019-05-24 | $22.37 | $22.38 | $22.28 | $22.31 | $22.11 | 15,360 |
2019-05-23 | $22.21 | $22.40 | $22.21 | $22.37 | $22.17 | 208,563 |
2019-05-22 | $22.08 | $22.16 | $22.00 | $22.16 | $21.97 | 48,665 |
2019-05-21 | $22.10 | $22.10 | $22.03 | $22.03 | $21.84 | 115,824 |
2019-05-20 | $22.45 | $22.45 | $22.12 | $22.15 | $21.96 | 55,647 |
2019-05-17 | $22.03 | $22.05 | $21.92 | $22.04 | $21.85 | 192,251 |
2019-05-16 | $21.92 | $21.92 | $21.78 | $21.86 | $21.67 | 53,169 |
2019-05-15 | $22.08 | $22.08 | $21.92 | $21.92 | $21.73 | 13,191 |
2019-05-14 | $22.00 | $22.09 | $21.92 | $21.92 | $21.73 | 21,809 |
2019-05-13 | $21.84 | $22.14 | $21.84 | $22.14 | $21.95 | 63,149 |
2019-05-10 | $21.79 | $21.80 | $21.66 | $21.66 | $21.46 | 24,765 |
2019-05-09 | $21.76 | $21.79 | $21.61 | $21.62 | $21.43 | 82,068 |
2019-05-08 | $21.72 | $21.72 | $21.46 | $21.52 | $21.33 | 25,001 |
2019-05-07 | $21.31 | $21.54 | $21.31 | $21.46 | $21.27 | 37,248 |
2019-05-06 | $21.42 | $21.42 | $21.29 | $21.31 | $21.12 | 19,977 |
2019-05-03 | $21.40 | $21.45 | $21.19 | $21.23 | $21.04 | 23,736 |
2019-05-02 | $21.43 | $21.50 | $21.37 | $21.45 | $21.26 | 13,360 |
2019-05-01 | $21.37 | $21.37 | $21.17 | $21.35 | $21.16 | 81,589 |
2019-04-30 | $21.15 | $21.31 | $21.15 | $21.29 | $21.10 | 55,774 |
2019-04-29 | $21.32 | $21.32 | $21.05 | $21.12 | $20.94 | 35,938 |
2019-04-26 | $21.23 | $21.30 | $21.21 | $21.23 | $21.04 | 16,065 |
2019-04-25 | $21.18 | $21.27 | $21.18 | $21.24 | $21.05 | 5,407 |
2019-04-24 | $21.07 | $21.17 | $21.07 | $21.14 | $20.96 | 27,781 |
2019-04-23 | $21.06 | $21.14 | $20.98 | $21.04 | $20.85 | 19,770 |
2019-04-22 | $21.05 | $21.05 | $20.96 | $21.03 | $20.85 | 18,334 |
2019-04-18 | $21.07 | $21.10 | $21.02 | $21.04 | $20.85 | 24,318 |
2019-04-17 | $20.92 | $21.03 | $20.84 | $21.03 | $20.85 | 33,827 |
2019-04-16 | $21.18 | $21.18 | $20.91 | $20.97 | $20.79 | 27,397 |
2019-04-15 | $20.90 | $21.13 | $20.90 | $21.12 | $20.93 | 12,772 |
2019-04-12 | $20.99 | $21.03 | $20.93 | $20.99 | $20.81 | 13,341 |
2019-04-11 | $21.06 | $21.12 | $21.04 | $21.04 | $20.85 | 29,122 |
2019-04-10 | $21.32 | $21.32 | $21.12 | $21.12 | $20.93 | 8,788 |
2019-04-09 | $21.06 | $21.21 | $21.03 | $21.21 | $21.02 | 5,820 |
2019-04-08 | $21.04 | $21.10 | $21.00 | $21.04 | $20.85 | 31,836 |
2019-04-05 | $21.19 | $21.19 | $21.01 | $21.03 | $20.85 | 11,519 |
2019-04-04 | $21.04 | $21.14 | $21.04 | $21.12 | $20.93 | 31,108 |
2019-04-03 | $21.37 | $21.37 | $21.03 | $21.11 | $20.92 | 38,932 |
2019-04-02 | $21.23 | $21.32 | $21.18 | $21.26 | $21.07 | 36,622 |
2019-04-01 | $21.36 | $21.44 | $21.24 | $21.37 | $21.18 | 598,577 |
2019-03-29 | $21.54 | $21.59 | $21.40 | $21.56 | $21.37 | 47,246 |
2019-03-28 | $21.90 | $21.91 | $21.59 | $21.64 | $21.45 | 18,151 |
2019-03-27 | $21.56 | $21.78 | $21.56 | $21.76 | $21.57 | 49,338 |
2019-03-26 | $21.63 | $21.65 | $21.55 | $21.64 | $21.45 | 43,303 |
2019-03-25 | $21.69 | $21.75 | $21.57 | $21.71 | $21.52 | 69,551 |
2019-03-22 | $21.28 | $21.59 | $21.28 | $21.55 | $21.36 | 161,955 |
2019-03-21 | $21.16 | $21.37 | $21.08 | $21.10 | $20.91 | 25,349 |
2019-03-20 | $21.11 | $21.21 | $21.11 | $21.21 | $21.02 | 9,754 |
2019-03-19 | $21.07 | $21.14 | $21.01 | $21.09 | $20.90 | 30,177 |
2019-03-18 | $21.24 | $21.24 | $21.07 | $21.09 | $20.90 | 10,068 |
2019-03-15 | $21.24 | $21.25 | $21.17 | $21.24 | $21.05 | 10,949 |
2019-03-14 | $21.22 | $21.30 | $21.22 | $21.23 | $21.04 | 9,848 |
2019-03-13 | $21.23 | $21.25 | $21.18 | $21.23 | $21.04 | 47,981 |
2019-03-12 | $21.35 | $21.35 | $21.22 | $21.23 | $21.04 | 16,341 |
2019-03-11 | $21.45 | $21.46 | $21.28 | $21.31 | $21.12 | 23,716 |
2019-03-08 | $21.55 | $21.60 | $21.46 | $21.46 | $21.27 | 36,902 |
2019-03-07 | $21.50 | $21.50 | $21.38 | $21.47 | $21.28 | 37,576 |
2019-03-06 | $20.92 | $21.33 | $20.92 | $21.32 | $21.13 | 59,472 |
2019-03-05 | $20.93 | $21.14 | $20.93 | $21.14 | $20.95 | 50,850 |
2019-03-04 | $21.14 | $21.14 | $20.87 | $20.99 | $20.81 | 14,652 |
2019-03-01 | $20.93 | $21.05 | $20.91 | $21.05 | $20.86 | 11,088 |
2019-02-28 | $20.91 | $21.07 | $20.91 | $21.02 | $20.84 | 12,410 |
2019-02-27 | $20.85 | $20.97 | $20.85 | $20.88 | $20.69 | 89,226 |
2019-02-26 | $20.81 | $20.89 | $20.80 | $20.86 | $20.68 | 6,273 |
2019-02-25 | $20.86 | $20.89 | $20.81 | $20.81 | $20.63 | 8,280 |
2019-02-22 | $21.03 | $21.06 | $20.91 | $20.95 | $20.77 | 58,906 |
2019-02-21 | $21.00 | $21.07 | $21.00 | $21.03 | $20.85 | 17,167 |
2019-02-20 | $21.29 | $21.29 | $21.01 | $21.02 | $20.83 | 28,794 |
2019-02-19 | $21.17 | $21.20 | $21.12 | $21.12 | $20.93 | 18,950 |
2019-02-15 | $21.23 | $21.23 | $21.15 | $21.15 | $20.96 | 29,334 |
2019-02-14 | $21.21 | $21.38 | $21.21 | $21.30 | $21.11 | 34,518 |
2019-02-13 | $21.30 | $21.30 | $21.20 | $21.25 | $21.06 | 11,697 |
2019-02-12 | $21.45 | $21.45 | $21.23 | $21.31 | $21.12 | 42,620 |
2019-02-11 | $21.50 | $21.50 | $21.44 | $21.46 | $21.27 | 12,426 |
2019-02-08 | $21.42 | $21.55 | $21.42 | $21.49 | $21.30 | 40,037 |
2019-02-07 | $21.28 | $21.37 | $21.22 | $21.33 | $21.14 | 27,530 |
2019-02-06 | $21.22 | $21.23 | $21.17 | $21.20 | $21.01 | 68,678 |
2019-02-05 | $21.30 | $21.30 | $21.13 | $21.23 | $21.05 | 26,539 |
2019-02-04 | $21.21 | $21.29 | $21.21 | $21.24 | $21.05 | 23,945 |
2019-02-01 | $21.05 | $21.31 | $21.05 | $21.18 | $20.99 | 139,004 |
2019-01-31 | $21.19 | $21.23 | $21.12 | $21.22 | $21.03 | 262,570 |
2019-01-30 | $21.39 | $21.46 | $21.19 | $21.27 | $21.09 | 100,929 |
2019-01-29 | $21.39 | $21.42 | $21.27 | $21.36 | $21.17 | 25,758 |
2019-01-28 | $21.11 | $21.32 | $21.11 | $21.31 | $21.12 | 127,593 |
2019-01-25 | $21.16 | $21.17 | $21.06 | $21.08 | $20.89 | 11,180 |
2019-01-24 | $21.47 | $21.47 | $21.22 | $21.24 | $21.05 | 61,313 |
2019-01-23 | $21.35 | $21.46 | $21.23 | $21.45 | $21.26 | 50,212 |
2019-01-22 | $20.95 | $21.34 | $20.95 | $21.30 | $21.11 | 169,154 |
2019-01-18 | $21.25 | $21.25 | $21.06 | $21.06 | $20.87 | 20,854 |
2019-01-17 | $21.24 | $21.33 | $21.20 | $21.23 | $21.04 | 15,117 |
2019-01-16 | $21.20 | $21.28 | $21.13 | $21.23 | $21.04 | 225,219 |
2019-01-15 | $21.39 | $21.39 | $21.30 | $21.31 | $21.12 | 171,153 |
2019-01-14 | $21.15 | $21.36 | $21.15 | $21.31 | $21.12 | 23,381 |
2019-01-11 | $21.27 | $21.35 | $21.20 | $21.22 | $21.03 | 58,929 |
2019-01-10 | $21.31 | $21.39 | $21.15 | $21.20 | $21.01 | 64,552 |
2019-01-09 | $21.22 | $21.35 | $21.20 | $21.21 | $21.02 | 17,512 |
2019-01-08 | $21.16 | $21.41 | $21.12 | $21.32 | $21.13 | 36,857 |
2019-01-07 | $21.84 | $21.84 | $21.42 | $21.49 | $21.30 | 187,644 |
2019-01-04 | $22.00 | $22.03 | $21.60 | $21.65 | $21.46 | 50,652 |
2019-01-03 | $21.99 | $22.09 | $21.88 | $22.03 | $21.84 | 537,479 |
2019-01-02 | $22.26 | $22.40 | $21.78 | $21.90 | $21.71 | 56,667 |
2018-12-31 | $22.06 | $22.30 | $22.05 | $22.11 | $21.92 | 139,528 |
2018-12-28 | $21.88 | $22.14 | $21.86 | $22.08 | $21.89 | 34,336 |
2018-12-27 | $22.53 | $22.53 | $21.97 | $22.00 | $21.81 | 230,116 |
2018-12-26 | $22.25 | $22.50 | $22.09 | $22.10 | $21.82 | 93,869 |
2018-12-24 | $23.38 | $23.38 | $22.00 | $22.26 | $21.98 | 68,201 |
2018-12-21 | $22.25 | $22.35 | $22.22 | $22.30 | $22.02 | 64,941 |
2018-12-20 | $22.25 | $22.25 | $22.06 | $22.20 | $21.92 | 59,862 |
2018-12-19 | $21.98 | $22.21 | $21.92 | $22.21 | $21.93 | 37,476 |
2018-12-18 | $22.09 | $22.09 | $21.90 | $21.98 | $21.70 | 83,906 |
2018-12-17 | $22.13 | $22.13 | $21.91 | $22.02 | $21.74 | 45,445 |
2018-12-14 | $22.05 | $22.10 | $21.90 | $22.08 | $21.80 | 40,583 |
2018-12-13 | $21.85 | $22.00 | $21.85 | $22.00 | $21.72 | 11,101 |
2018-12-12 | $21.86 | $21.93 | $21.72 | $21.91 | $21.63 | 49,213 |
2018-12-11 | $21.98 | $22.24 | $21.80 | $22.00 | $21.72 | 145,998 |
2018-12-10 | $21.95 | $22.07 | $21.86 | $21.98 | $21.70 | 64,126 |
2018-12-07 | $21.59 | $21.85 | $21.50 | $21.82 | $21.54 | 70,553 |
2018-12-06 | $21.34 | $21.70 | $21.34 | $21.62 | $21.34 | 25,805 |
2018-12-04 | $21.38 | $21.44 | $21.38 | $21.44 | $21.17 | 951 |
2018-12-03 | $22.00 | $22.00 | $21.02 | $21.18 | $20.91 | 12,478 |
2018-11-30 | $21.42 | $21.42 | $21.24 | $21.28 | $21.01 | 29,509 |
2018-11-29 | $21.33 | $21.33 | $21.23 | $21.23 | $20.96 | 2,673 |
2018-11-28 | $21.34 | $21.34 | $21.20 | $21.20 | $20.94 | 3,766 |
2018-11-27 | $21.29 | $21.31 | $21.19 | $21.20 | $20.93 | 5,974 |
2018-11-26 | $21.62 | $21.63 | $21.22 | $21.25 | $20.98 | 41,937 |
2018-11-23 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 1,600 |
2018-11-21 | $21.63 | $21.63 | $21.31 | $21.31 | $21.04 | 5,209 |
2018-11-20 | $21.45 | $21.51 | $21.38 | $21.44 | $21.17 | 5,126 |
2018-11-19 | $21.33 | $21.39 | $21.33 | $21.33 | $21.06 | 6,247 |
2018-11-16 | $21.31 | $21.50 | $21.21 | $21.23 | $20.96 | 3,095 |
2018-11-15 | $21.78 | $21.78 | $21.23 | $21.24 | $20.97 | 6,580 |
2018-11-14 | $21.37 | $22.00 | $21.36 | $22.00 | $21.72 | 8,049 |
2018-11-13 | $21.36 | $21.36 | $21.30 | $21.32 | $21.05 | 3,619 |
2018-11-12 | $21.40 | $21.49 | $21.30 | $21.44 | $21.16 | 9,694 |
2018-11-09 | $21.16 | $21.22 | $21.16 | $21.18 | $20.91 | 14,785 |
2018-11-08 | $20.95 | $21.05 | $20.95 | $21.02 | $20.75 | 4,192 |
2018-11-07 | $21.06 | $21.06 | $20.98 | $20.98 | $20.71 | 463 |
2018-11-06 | $20.92 | $21.10 | $20.92 | $21.04 | $20.77 | 2,031 |
2018-11-05 | $21.03 | $21.21 | $20.94 | $20.99 | $20.72 | 26,142 |
2018-11-02 | $21.06 | $21.06 | $20.81 | $20.95 | $20.69 | 111,102 |
2018-11-01 | $21.60 | $21.60 | $21.06 | $21.15 | $20.88 | 12,249 |
2018-10-31 | $21.75 | $21.75 | $21.19 | $21.33 | $21.06 | 9,432 |
2018-10-30 | $21.67 | $21.72 | $21.60 | $21.60 | $21.33 | 21,236 |
2018-10-29 | $21.34 | $21.82 | $21.34 | $21.57 | $21.30 | 58,567 |
2018-10-26 | $21.26 | $21.44 | $21.26 | $21.44 | $21.17 | 116,953 |
2018-10-25 | $21.80 | $21.80 | $21.23 | $21.37 | $21.10 | 111,008 |
2018-10-24 | $21.29 | $21.64 | $21.29 | $21.62 | $21.35 | 6,871 |
2018-10-23 | $21.10 | $21.26 | $21.02 | $21.16 | $20.89 | 89,463 |
2018-10-22 | $21.08 | $21.08 | $21.00 | $21.04 | $20.77 | 9,022 |
2018-10-19 | $21.00 | $21.75 | $20.81 | $20.98 | $20.72 | 82,297 |
2018-10-18 | $20.94 | $20.94 | $20.70 | $20.79 | $20.53 | 8,385 |
2018-10-17 | $20.70 | $20.70 | $20.48 | $20.48 | $20.22 | 5,960 |
2018-10-16 | $20.69 | $20.69 | $20.63 | $20.65 | $20.39 | 1,290 |
2018-10-15 | $20.59 | $20.64 | $20.57 | $20.57 | $20.31 | 3,036 |
2018-10-12 | $20.37 | $20.65 | $20.37 | $20.50 | $20.24 | 11,734 |
2018-10-11 | $20.52 | $20.64 | $20.46 | $20.50 | $20.24 | 10,636 |
2018-10-10 | $20.40 | $20.45 | $20.35 | $20.42 | $20.16 | 13,219 |
2018-10-09 | $20.27 | $20.31 | $20.25 | $20.28 | $20.02 | 6,612 |
2018-10-08 | $20.33 | $20.33 | $20.20 | $20.20 | $19.94 | 6,264 |
2018-10-05 | $20.15 | $20.17 | $20.15 | $20.17 | $19.91 | 873 |
2018-10-04 | $19.91 | $19.93 | $19.88 | $19.93 | $19.68 | 3,529 |
2018-10-03 | $20.09 | $20.09 | $19.92 | $19.92 | $19.67 | 5,368 |
2018-10-02 | $20.11 | $20.11 | $20.11 | $20.11 | $19.86 | 1 |
2018-10-01 | $20.11 | $20.11 | $20.03 | $20.11 | $19.86 | 13,309 |
2018-09-28 | $20.15 | $20.20 | $20.15 | $20.20 | $19.95 | 1,225 |
2018-09-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.84 | 363 |
2018-09-26 | $20.06 | $20.12 | $20.05 | $20.12 | $19.86 | 2,168 |
2018-09-25 | $20.02 | $20.03 | $20.02 | $20.03 | $19.78 | 604 |
2018-09-24 | $19.97 | $20.04 | $19.94 | $20.03 | $19.78 | 24,232 |
2018-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.65 | 0 |
2018-09-20 | $19.92 | $19.92 | $19.88 | $19.90 | $19.65 | 1,682 |
2018-09-19 | $20.11 | $20.11 | $20.00 | $20.00 | $19.75 | 2,900 |
2018-09-18 | $20.33 | $20.34 | $20.33 | $20.33 | $20.07 | 2,671 |
2018-09-17 | $20.19 | $20.38 | $20.19 | $20.38 | $20.12 | 1,056 |
2018-09-14 | $20.28 | $20.31 | $20.20 | $20.20 | $19.94 | 7,071 |
2018-09-13 | $20.45 | $20.45 | $20.45 | $20.45 | $20.19 | 172,020 |
2018-09-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 25 |
2018-09-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 1,003 |
2018-09-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.13 | 1,799 |
2018-09-07 | $20.34 | $20.34 | $20.34 | $20.34 | $20.08 | 108 |
2018-09-06 | $20.31 | $20.40 | $20.25 | $20.38 | $20.12 | 1,168 |
2018-09-05 | $20.15 | $20.21 | $20.15 | $20.21 | $19.96 | 1,122 |
2018-09-04 | $20.22 | $20.22 | $20.19 | $20.19 | $19.94 | 1,606 |
2018-08-31 | $20.12 | $20.12 | $20.10 | $20.10 | $19.85 | 12,392 |
2018-08-30 | $20.04 | $20.04 | $20.04 | $20.04 | $19.78 | 17 |
2018-08-29 | $20.04 | $20.04 | $20.04 | $20.04 | $19.79 | 300 |
2018-08-28 | $19.66 | $20.03 | $19.66 | $19.93 | $19.68 | 2,224 |
2018-08-27 | $19.97 | $20.00 | $19.86 | $19.90 | $19.65 | 12,482 |
2018-08-24 | $20.10 | $20.10 | $20.10 | $20.10 | $19.85 | 64 |
2018-08-23 | $20.10 | $20.10 | $20.10 | $20.10 | $19.85 | 56 |
2018-08-22 | $20.10 | $20.10 | $20.10 | $20.10 | $19.85 | 600 |
2018-08-21 | $20.28 | $20.28 | $20.03 | $20.24 | $19.98 | 2,850 |
2018-08-20 | $20.24 | $20.41 | $20.24 | $20.33 | $20.07 | 2,098 |
2018-08-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 325 |
2018-08-16 | $20.36 | $20.36 | $20.36 | $20.36 | $20.10 | 1,087 |
2018-08-15 | $20.33 | $20.39 | $20.33 | $20.38 | $20.12 | 5,816 |
2018-08-14 | $20.16 | $20.18 | $20.16 | $20.18 | $19.92 | 202 |
2018-08-13 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 83 |
2018-08-10 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 1 |
2018-08-09 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 400 |
2018-08-08 | $19.84 | $19.97 | $19.84 | $19.96 | $19.71 | 929 |
2018-08-07 | $20.07 | $20.07 | $20.07 | $20.07 | $19.82 | 57 |
2018-08-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.82 | 700 |
2018-08-03 | $20.18 | $20.18 | $20.18 | $20.18 | $19.92 | 908 |
2018-08-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 1 |
2018-08-01 | $20.29 | $20.29 | $19.82 | $19.99 | $19.74 | 805 |
2018-07-31 | $19.86 | $19.91 | $19.86 | $19.90 | $19.65 | 637 |
2018-07-30 | $19.83 | $19.87 | $19.83 | $19.87 | $19.62 | 655 |
2018-07-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.64 | 15 |
2018-07-26 | $19.89 | $19.89 | $19.89 | $19.89 | $19.64 | 600 |
2018-07-25 | $19.96 | $19.98 | $19.92 | $19.92 | $19.67 | 1,800 |
2018-07-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.68 | 7 |
2018-07-23 | $19.93 | $19.93 | $19.93 | $19.93 | $19.68 | 0 |
2018-07-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.68 | 30 |
2018-07-19 | $19.85 | $19.93 | $19.85 | $19.93 | $19.68 | 1,908 |
2018-07-18 | $19.72 | $19.72 | $19.66 | $19.66 | $19.41 | 9,809 |
2018-07-17 | $19.90 | $19.93 | $19.82 | $19.85 | $19.60 | 66,855 |
2018-07-16 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 258 |
2018-07-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.70 | 400 |
2018-07-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.62 | 2 |
2018-07-11 | $19.95 | $19.95 | $19.87 | $19.87 | $19.62 | 1,725 |
2018-07-10 | $19.86 | $19.88 | $19.86 | $19.88 | $19.63 | 601 |
2018-07-09 | $19.88 | $19.88 | $19.76 | $19.76 | $19.51 | 17,586 |
2018-07-06 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 102 |
2018-07-05 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 18 |
2018-07-03 | $20.06 | $20.06 | $20.06 | $20.06 | $19.81 | 35 |
2018-07-02 | $20.07 | $20.07 | $20.06 | $20.06 | $19.81 | 12,301 |
2018-06-29 | $19.90 | $20.05 | $19.90 | $20.05 | $19.80 | 3,700 |
2018-06-28 | $20.08 | $20.08 | $20.08 | $20.08 | $19.83 | 125 |
2018-06-27 | $19.76 | $19.83 | $19.76 | $19.83 | $19.58 | 529 |
2018-06-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.65 | 120 |
2018-06-25 | $19.75 | $19.88 | $19.75 | $19.86 | $19.61 | 5,054 |
2018-06-22 | $19.57 | $19.59 | $19.57 | $19.59 | $19.34 | 303 |
2018-06-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.18 | 0 |
2018-06-20 | $19.39 | $19.43 | $19.39 | $19.43 | $19.18 | 1,091 |
2018-06-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.26 | 458 |
2018-06-18 | $19.43 | $19.43 | $19.37 | $19.37 | $19.12 | 2,101 |
2018-06-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.15 | 101 |
2018-06-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 0 |
2018-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 100 |
2018-06-12 | $19.19 | $19.19 | $19.19 | $19.19 | $18.95 | 162 |
2018-06-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.74 | 260 |
2018-06-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.81 | 86 |
2018-06-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.81 | 1 |
2018-06-06 | $19.08 | $19.08 | $19.05 | $19.05 | $18.81 | 1,854 |
2018-06-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.98 | 15 |
2018-06-04 | $19.22 | $19.22 | $19.22 | $19.22 | $18.98 | 600 |
2018-06-01 | $19.19 | $19.24 | $19.19 | $19.24 | $19.00 | 712 |
2018-05-31 | $19.20 | $19.28 | $19.20 | $19.28 | $19.04 | 720 |
2018-05-30 | $19.20 | $19.24 | $19.20 | $19.23 | $18.99 | 1,298 |
2018-05-29 | $19.23 | $19.25 | $19.23 | $19.25 | $19.01 | 200 |
2018-05-25 | $19.11 | $19.12 | $19.11 | $19.11 | $18.87 | 1,615 |
2018-05-24 | $19.04 | $19.04 | $19.04 | $19.04 | $18.80 | 565 |
2018-05-23 | $18.69 | $18.69 | $18.69 | $18.69 | $18.45 | 10 |
2018-05-22 | $18.69 | $18.69 | $18.69 | $18.69 | $18.45 | 100 |
2018-05-21 | $18.80 | $18.80 | $18.77 | $18.77 | $18.53 | 1,339 |
2018-05-18 | $18.82 | $18.82 | $18.80 | $18.80 | $18.56 | 851 |
2018-05-17 | $18.98 | $18.98 | $18.98 | $18.98 | $18.74 | 10 |
2018-05-16 | $18.98 | $18.98 | $18.98 | $18.98 | $18.74 | 9 |
2018-05-15 | $18.95 | $18.98 | $18.95 | $18.98 | $18.74 | 448 |
2018-05-14 | $19.08 | $19.08 | $18.99 | $18.99 | $18.75 | 1,648 |
2018-05-11 | $19.11 | $19.15 | $19.11 | $19.14 | $18.89 | 2,780 |
2018-05-10 | $19.18 | $19.18 | $19.11 | $19.11 | $18.87 | 2,969 |
2018-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 502 |
2018-05-08 | $19.31 | $19.34 | $19.27 | $19.28 | $19.04 | 2,313 |
2018-05-07 | $19.27 | $19.31 | $19.26 | $19.31 | $19.07 | 10,922 |
2018-05-04 | $19.09 | $19.42 | $19.09 | $19.36 | $19.12 | 3,481 |
2018-05-03 | $19.23 | $19.23 | $19.23 | $19.23 | $18.99 | 0 |
2018-05-02 | $19.27 | $19.27 | $19.23 | $19.23 | $18.99 | 531 |
2018-05-01 | $19.35 | $19.35 | $19.35 | $19.35 | $19.11 | 21 |
2018-04-30 | $19.35 | $19.35 | $19.35 | $19.35 | $19.11 | 100 |
2018-04-27 | $19.24 | $19.28 | $19.24 | $19.28 | $19.04 | 5,202 |
2018-04-26 | $19.23 | $19.23 | $19.21 | $19.21 | $18.97 | 1,301 |
2018-04-25 | $19.15 | $19.23 | $19.15 | $19.15 | $18.91 | 2,246 |
2018-04-24 | $19.13 | $19.15 | $19.13 | $19.15 | $18.91 | 2,116 |
2018-04-23 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 0 |
2018-04-20 | $19.12 | $19.16 | $19.12 | $19.16 | $18.92 | 328 |
2018-04-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 100 |
2018-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 30 |
2018-04-17 | $19.29 | $19.29 | $19.25 | $19.25 | $19.01 | 1,739 |
2018-04-16 | $19.26 | $19.31 | $19.25 | $19.25 | $19.00 | 2,298 |
2018-04-13 | $19.13 | $19.13 | $19.13 | $19.13 | $18.89 | 20,175 |
2018-04-12 | $19.21 | $19.21 | $19.21 | $19.21 | $18.97 | 625 |
2018-04-11 | $19.32 | $19.32 | $19.32 | $19.32 | $19.08 | 850 |
2018-04-10 | $19.33 | $19.33 | $19.28 | $19.28 | $19.04 | 493 |
2018-04-09 | $19.52 | $19.52 | $19.48 | $19.48 | $19.23 | 352 |
2018-04-06 | $19.51 | $19.52 | $19.51 | $19.52 | $19.27 | 374 |
2018-04-05 | $19.55 | $19.55 | $19.26 | $19.26 | $19.02 | 2,132 |
2018-04-04 | $19.55 | $19.55 | $19.54 | $19.54 | $19.29 | 11,853 |
2018-04-03 | $19.53 | $19.53 | $19.39 | $19.39 | $19.14 | 644 |
2018-04-02 | $19.42 | $19.48 | $19.42 | $19.48 | $19.24 | 351 |
2018-03-29 | $19.38 | $19.38 | $19.38 | $19.38 | $19.13 | 0 |
2018-03-28 | $19.36 | $19.40 | $19.29 | $19.38 | $19.13 | 3,573 |
2018-03-27 | $19.13 | $19.18 | $19.13 | $19.18 | $18.94 | 630 |
2018-03-26 | $19.06 | $19.07 | $18.95 | $18.95 | $18.71 | 6,461 |
2018-03-23 | $19.09 | $19.11 | $19.09 | $19.11 | $18.87 | 3,302 |
2018-03-22 | $18.74 | $18.92 | $18.74 | $18.92 | $18.68 | 25,220 |
2018-03-21 | $18.60 | $18.64 | $18.60 | $18.64 | $18.40 | 281 |
2018-03-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.56 | 1 |
2018-03-19 | $18.71 | $18.80 | $18.71 | $18.80 | $18.56 | 2,183 |
2018-03-16 | $18.79 | $18.79 | $18.79 | $18.79 | $18.55 | 1 |
2018-03-15 | $18.77 | $18.79 | $18.76 | $18.79 | $18.55 | 5,017 |
2018-03-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.34 | 0 |
2018-03-13 | $18.58 | $18.58 | $18.58 | $18.58 | $18.35 | 300 |
2018-03-12 | $18.57 | $18.59 | $18.57 | $18.59 | $18.35 | 427 |
2018-03-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.32 | 525 |
2018-03-08 | $18.68 | $18.68 | $18.68 | $18.68 | $18.45 | 27 |
2018-03-07 | $18.68 | $18.68 | $18.68 | $18.68 | $18.44 | 500 |
2018-03-06 | $18.68 | $18.68 | $18.65 | $18.65 | $18.41 | 245 |
2018-03-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.49 | 729 |
2018-03-02 | $18.88 | $18.88 | $18.74 | $18.74 | $18.50 | 811 |
2018-03-01 | $18.77 | $18.77 | $18.75 | $18.75 | $18.51 | 652 |
2018-02-28 | $18.68 | $18.68 | $18.68 | $18.68 | $18.44 | 1,000 |
2018-02-27 | $18.50 | $18.55 | $18.48 | $18.50 | $18.27 | 7,111 |
2018-02-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 48 |
2018-02-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 0 |
2018-02-22 | $18.58 | $18.65 | $18.57 | $18.65 | $18.41 | 1,037 |
2018-02-21 | $18.67 | $18.67 | $18.60 | $18.60 | $18.37 | 1,173 |
2018-02-20 | $18.75 | $18.76 | $18.66 | $18.70 | $18.46 | 4,874 |
2018-02-16 | $18.74 | $18.74 | $18.74 | $18.74 | $18.50 | 537 |
2018-02-15 | $18.48 | $18.79 | $18.48 | $18.77 | $18.53 | 13,903 |
2018-02-14 | $18.70 | $18.74 | $18.66 | $18.66 | $18.42 | 9,586 |
2018-02-13 | $18.76 | $18.80 | $18.76 | $18.79 | $18.55 | 752 |
2018-02-12 | $18.83 | $18.84 | $18.77 | $18.84 | $18.60 | 2,204 |
2018-02-09 | $18.76 | $18.95 | $18.76 | $18.84 | $18.60 | 1,304 |
2018-02-08 | $18.79 | $18.85 | $18.79 | $18.85 | $18.61 | 379 |
2018-02-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 445 |
2018-02-06 | $18.83 | $18.83 | $18.74 | $18.74 | $18.50 | 7,672 |
2018-02-05 | $18.62 | $18.82 | $18.62 | $18.82 | $18.58 | 7,211 |
2018-02-02 | $18.59 | $18.63 | $18.59 | $18.63 | $18.39 | 854 |
2018-02-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 425 |
2018-01-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.41 | 200 |
2018-01-30 | $18.55 | $18.58 | $18.55 | $18.58 | $18.35 | 602 |
2018-01-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 220 |
2018-01-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.36 | 510 |
2018-01-25 | $18.31 | $18.63 | $18.31 | $18.63 | $18.39 | 1,552 |
2018-01-24 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 38 |
2018-01-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.26 | 34 |
2018-01-22 | $18.55 | $18.55 | $18.47 | $18.49 | $18.26 | 667 |
2018-01-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.29 | 1 |
2018-01-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.29 | 184 |
2018-01-17 | $18.54 | $18.56 | $18.52 | $18.56 | $18.32 | 2,055 |
2018-01-16 | $18.47 | $18.50 | $18.47 | $18.50 | $18.27 | 471 |
2018-01-12 | $18.40 | $18.40 | $18.35 | $18.35 | $18.12 | 2,701 |
2018-01-11 | $18.70 | $18.70 | $18.53 | $18.53 | $18.30 | 1,009 |
2018-01-10 | $18.69 | $18.70 | $18.69 | $18.70 | $18.47 | 706 |
2018-01-09 | $18.82 | $18.85 | $18.82 | $18.82 | $18.58 | 593 |
2018-01-08 | $18.82 | $18.88 | $18.82 | $18.88 | $18.64 | 2,139 |
2018-01-05 | $18.93 | $18.93 | $18.87 | $18.88 | $18.64 | 593 |
2018-01-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.71 | 26 |
2018-01-03 | $18.91 | $19.04 | $18.91 | $18.95 | $18.71 | 4,199 |
2018-01-02 | $19.04 | $19.09 | $19.03 | $19.06 | $18.82 | 12,955 |
2017-12-29 | $19.02 | $19.28 | $19.02 | $19.28 | $19.04 | 2,517 |
2017-12-28 | $19.09 | $19.10 | $19.04 | $19.08 | $18.84 | 6,637 |
2017-12-27 | $19.06 | $19.10 | $19.06 | $19.10 | $18.86 | 1,191 |
2017-12-26 | $19.04 | $19.04 | $19.03 | $19.03 | $18.79 | 793 |
2017-12-22 | $18.96 | $18.96 | $18.91 | $18.91 | $18.67 | 1,908 |
2017-12-21 | $19.07 | $19.07 | $18.91 | $18.91 | $18.67 | 472 |
2017-12-20 | $19.13 | $19.13 | $19.07 | $19.07 | $18.83 | 1,103 |
2017-12-19 | $19.16 | $19.16 | $19.15 | $19.15 | $18.91 | 277 |
2017-12-18 | $19.27 | $19.27 | $19.23 | $19.27 | $19.03 | 1,696 |
2017-12-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.15 | 282 |
2017-12-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.11 | 4,601 |
2017-12-13 | $19.32 | $19.32 | $19.30 | $19.30 | $19.05 | 7,300 |
2017-12-12 | $19.21 | $19.27 | $19.21 | $19.27 | $19.03 | 304 |
2017-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 96 |
2017-12-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 2 |
2017-12-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.00 | 148 |
2017-12-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.10 | 407 |
2017-12-05 | $19.27 | $19.37 | $19.27 | $19.37 | $19.13 | 31,626 |
2017-12-04 | $19.02 | $19.26 | $19.02 | $19.26 | $19.02 | 23,228 |
2017-12-01 | $19.31 | $19.31 | $19.22 | $19.29 | $19.04 | 3,858 |
2017-11-30 | $19.13 | $19.17 | $19.09 | $19.15 | $18.91 | 2,625 |
2017-11-29 | $19.13 | $19.19 | $19.13 | $19.14 | $18.90 | 1,850 |
2017-11-28 | $19.38 | $19.39 | $19.25 | $19.25 | $19.01 | 18,565 |
2017-11-27 | $19.38 | $19.39 | $19.38 | $19.38 | $19.13 | 900 |
2017-11-24 | $19.36 | $19.36 | $19.36 | $19.36 | $19.12 | 6 |
2017-11-22 | $19.32 | $19.36 | $19.32 | $19.36 | $19.12 | 2,304 |
2017-11-21 | $19.37 | $19.37 | $19.33 | $19.35 | $19.11 | 2,219 |
2017-11-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.11 | 4,550 |
2017-11-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 6 |
2017-11-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 13 |
2017-11-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 1,552 |
2017-11-14 | $19.71 | $19.72 | $19.69 | $19.69 | $19.44 | 5,516 |
2017-11-13 | $19.60 | $19.60 | $19.60 | $19.60 | $19.35 | 1,002 |
2017-11-10 | $19.63 | $19.63 | $19.60 | $19.60 | $19.36 | 20,151 |
2017-11-09 | $19.69 | $19.71 | $19.69 | $19.71 | $19.46 | 1,107 |
2017-11-08 | $19.63 | $19.63 | $19.63 | $19.63 | $19.38 | 133 |
2017-11-07 | $19.40 | $19.49 | $19.40 | $19.49 | $19.24 | 1,301 |
2017-11-06 | $19.34 | $19.40 | $19.29 | $19.36 | $19.12 | 6,317 |
2017-11-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.12 | 0 |
2017-11-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.12 | 101 |
2017-11-01 | $19.36 | $19.36 | $19.36 | $19.36 | $19.11 | 0 |
2017-10-31 | $19.36 | $19.36 | $19.36 | $19.36 | $19.11 | 101 |
2017-10-30 | $19.27 | $19.38 | $19.27 | $19.32 | $19.08 | 1,352 |
2017-10-27 | $19.28 | $19.28 | $19.25 | $19.25 | $19.01 | 1,522 |
2017-10-26 | $19.45 | $19.45 | $19.37 | $19.37 | $19.13 | 3,200 |
2017-10-25 | $19.37 | $19.46 | $19.37 | $19.45 | $19.20 | 1,441 |
2017-10-24 | $19.46 | $19.46 | $19.32 | $19.32 | $19.08 | 5,359 |
2017-10-23 | $19.58 | $19.58 | $19.40 | $19.54 | $19.29 | 4,077 |
2017-10-20 | $19.43 | $19.43 | $19.43 | $19.43 | $19.18 | 100 |
2017-10-19 | $19.48 | $19.48 | $19.41 | $19.41 | $19.17 | 300 |
2017-10-18 | $19.46 | $19.46 | $19.46 | $19.46 | $19.21 | 91 |
2017-10-17 | $19.41 | $19.46 | $19.40 | $19.46 | $19.21 | 716 |
2017-10-16 | $19.41 | $19.41 | $19.41 | $19.41 | $19.16 | 1 |
2017-10-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.16 | 200 |
2017-10-12 | $19.60 | $19.60 | $19.34 | $19.40 | $19.15 | 3,637 |
2017-10-11 | $19.32 | $19.34 | $19.29 | $19.31 | $19.07 | 2,228 |
2017-10-10 | $19.26 | $19.26 | $19.25 | $19.25 | $19.01 | 426 |
2017-10-09 | $19.30 | $19.30 | $19.30 | $19.30 | $19.06 | 20,000 |
2017-10-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 0 |
2017-10-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.01 | 115 |
2017-10-04 | $19.02 | $19.22 | $19.02 | $19.22 | $18.98 | 1,148 |
2017-10-03 | $19.18 | $19.21 | $19.17 | $19.17 | $18.93 | 2,776 |
2017-10-02 | $19.14 | $19.31 | $19.14 | $19.27 | $19.03 | 2,686 |
2017-09-29 | $19.23 | $19.23 | $19.23 | $19.23 | $18.99 | 641 |
2017-09-28 | $19.36 | $19.36 | $19.28 | $19.28 | $19.04 | 500 |
2017-09-27 | $19.38 | $19.40 | $19.35 | $19.35 | $19.11 | 1,100 |
2017-09-26 | $19.57 | $19.58 | $19.56 | $19.58 | $19.33 | 6,862 |
2017-09-25 | $19.60 | $19.66 | $19.60 | $19.66 | $19.41 | 1,761 |
2017-09-22 | $19.72 | $19.72 | $19.72 | $19.72 | $19.47 | 501 |
2017-09-21 | $19.75 | $19.75 | $19.67 | $19.67 | $19.42 | 918 |
2017-09-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.61 | 0 |
2017-09-19 | $19.81 | $19.86 | $19.81 | $19.86 | $19.61 | 525 |
2017-09-18 | $19.93 | $19.95 | $19.91 | $19.91 | $19.65 | 1,438 |
2017-09-15 | $20.11 | $20.11 | $20.07 | $20.07 | $19.82 | 803 |
2017-09-14 | $19.93 | $20.00 | $19.93 | $19.96 | $19.70 | 1,800 |
2017-09-13 | $19.96 | $19.96 | $19.93 | $19.93 | $19.68 | 5,116 |
2017-09-12 | $20.04 | $20.06 | $20.04 | $20.06 | $19.81 | 370 |
2017-09-11 | $20.30 | $20.30 | $20.22 | $20.24 | $19.98 | 5,769 |
2017-09-08 | $20.27 | $20.27 | $20.27 | $20.27 | $20.01 | 0 |
2017-09-07 | $20.27 | $20.27 | $20.27 | $20.27 | $20.01 | 100 |
2017-09-06 | $20.06 | $20.16 | $20.06 | $20.12 | $19.86 | 3,014 |
2017-09-05 | $20.16 | $20.16 | $20.15 | $20.15 | $19.90 | 826 |
2017-09-01 | $20.12 | $20.12 | $20.00 | $20.01 | $19.76 | 3,036 |
2017-08-31 | $20.02 | $20.05 | $20.00 | $20.05 | $19.80 | 4,079 |
2017-08-30 | $20.15 | $20.15 | $20.08 | $20.11 | $19.85 | 2,642 |
2017-08-29 | $20.42 | $20.42 | $20.19 | $20.23 | $19.97 | 2,933 |
2017-08-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.03 | 200 |
2017-08-25 | $20.35 | $20.35 | $20.32 | $20.32 | $20.06 | 1,400 |
2017-08-24 | $20.37 | $20.39 | $20.37 | $20.39 | $20.13 | 901 |
2017-08-23 | $20.53 | $20.53 | $20.42 | $20.48 | $20.22 | 2,700 |
2017-08-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.29 | 471 |
2017-08-21 | $20.67 | $20.69 | $20.64 | $20.64 | $20.38 | 12,701 |
2017-08-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.30 | 1 |
2017-08-17 | $20.43 | $20.56 | $20.43 | $20.56 | $20.30 | 3,819 |
2017-08-16 | $20.43 | $20.43 | $20.43 | $20.43 | $20.17 | 100 |
2017-08-15 | $20.33 | $20.38 | $20.33 | $20.38 | $20.12 | 1,361 |
2017-08-14 | $20.38 | $20.38 | $20.34 | $20.34 | $20.08 | 301 |
2017-08-11 | $20.45 | $20.46 | $20.35 | $20.35 | $20.09 | 3,502 |
2017-08-10 | $20.22 | $20.44 | $20.22 | $20.44 | $20.18 | 2,510 |
2017-08-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.64 | 120 |
2017-08-08 | $19.91 | $19.91 | $19.89 | $19.89 | $19.64 | 2,100 |
2017-08-07 | $20.13 | $20.13 | $20.13 | $20.13 | $19.88 | 2 |
2017-08-04 | $20.13 | $20.13 | $20.13 | $20.13 | $19.88 | 1,050 |
2017-08-03 | $20.01 | $20.05 | $20.01 | $20.05 | $19.79 | 404 |
2017-08-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
2017-08-01 | $20.02 | $20.05 | $19.99 | $19.99 | $19.74 | 606 |
2017-07-31 | $20.01 | $20.01 | $19.92 | $19.97 | $19.72 | 6,676 |
2017-07-28 | $19.94 | $19.94 | $19.94 | $19.94 | $19.69 | 100 |
2017-07-27 | $19.57 | $19.93 | $19.57 | $19.93 | $19.67 | 5,578 |
2017-07-26 | $19.60 | $19.77 | $19.60 | $19.77 | $19.52 | 650 |
2017-07-25 | $19.65 | $19.66 | $19.65 | $19.66 | $19.41 | 569 |
2017-07-24 | $19.86 | $19.86 | $19.84 | $19.84 | $19.59 | 533 |
2017-07-21 | $19.84 | $19.86 | $19.82 | $19.86 | $19.61 | 516 |
2017-07-20 | $19.78 | $19.78 | $19.78 | $19.78 | $19.53 | 0 |
2017-07-19 | $19.78 | $19.78 | $19.77 | $19.78 | $19.53 | 1,376 |
2017-07-18 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 30 |
2017-07-17 | $19.79 | $19.82 | $19.79 | $19.81 | $19.56 | 741 |
2017-07-14 | $19.84 | $19.84 | $19.59 | $19.74 | $19.49 | 11,103 |
2017-07-13 | $19.81 | $19.83 | $19.81 | $19.81 | $19.56 | 958 |
2017-07-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.61 | 0 |
2017-07-11 | $19.89 | $19.89 | $19.86 | $19.86 | $19.61 | 641 |
2017-07-10 | $19.89 | $19.89 | $19.86 | $19.89 | $19.64 | 1,109 |
2017-07-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.67 | 451 |
2017-07-06 | $19.90 | $19.91 | $19.90 | $19.91 | $19.66 | 300 |
2017-07-05 | $19.84 | $19.84 | $19.83 | $19.83 | $19.58 | 2,100 |
2017-07-03 | $20.01 | $20.01 | $20.01 | $20.01 | $19.76 | 0 |
2017-06-30 | $20.01 | $20.01 | $20.01 | $20.01 | $19.76 | 100 |
2017-06-29 | $19.94 | $20.07 | $19.93 | $20.01 | $19.76 | 2,146 |
2017-06-28 | $20.39 | $20.39 | $20.06 | $20.06 | $19.81 | 3,243 |
2017-06-27 | $20.15 | $20.30 | $20.15 | $20.30 | $20.04 | 1,099 |
2017-06-26 | $20.32 | $20.32 | $20.32 | $20.32 | $20.06 | 46 |
2017-06-23 | $20.35 | $20.35 | $20.32 | $20.32 | $20.06 | 1,700 |
2017-06-22 | $20.38 | $20.40 | $20.35 | $20.40 | $20.14 | 5,028 |
2017-06-21 | $20.30 | $20.38 | $20.30 | $20.38 | $20.12 | 300 |
2017-06-20 | $20.28 | $20.34 | $20.27 | $20.34 | $20.08 | 5,911 |
2017-06-19 | $20.26 | $20.28 | $20.26 | $20.27 | $20.01 | 2,865 |
2017-06-16 | $20.31 | $20.36 | $20.31 | $20.36 | $20.10 | 698 |
2017-06-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.95 | 28 |
2017-06-14 | $20.26 | $20.26 | $20.17 | $20.20 | $19.95 | 888 |
2017-06-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.77 | 435 |
2017-06-12 | $19.95 | $20.06 | $19.95 | $20.06 | $19.81 | 2,267 |
2017-06-09 | $20.22 | $20.22 | $20.05 | $20.05 | $19.79 | 429 |
2017-06-08 | $20.28 | $20.30 | $20.28 | $20.30 | $20.04 | 1,035 |
2017-06-07 | $20.54 | $20.54 | $20.54 | $20.54 | $20.28 | 226 |
2017-06-06 | $20.53 | $20.53 | $20.53 | $20.53 | $20.27 | 38 |
2017-06-05 | $20.49 | $20.54 | $20.49 | $20.53 | $20.27 | 2,462 |
2017-06-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.19 | 0 |
2017-06-01 | $20.51 | $20.54 | $20.43 | $20.45 | $20.19 | 6,599 |
2017-05-31 | $20.66 | $20.77 | $20.66 | $20.77 | $20.51 | 359 |
2017-05-30 | $20.40 | $20.55 | $20.40 | $20.55 | $20.29 | 5,101 |
2017-05-26 | $20.41 | $20.46 | $20.40 | $20.46 | $20.20 | 5,184 |
2017-05-25 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 0 |
2017-05-24 | $20.24 | $20.37 | $20.24 | $20.37 | $20.11 | 1,124 |
2017-05-23 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 12 |
2017-05-22 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 151 |
2017-05-19 | $20.17 | $20.18 | $20.17 | $20.17 | $19.92 | 616 |
2017-05-18 | $20.33 | $20.35 | $20.33 | $20.35 | $20.09 | 623 |
2017-05-17 | $20.08 | $20.35 | $20.08 | $20.27 | $20.01 | 4,069 |
2017-05-16 | $19.83 | $19.93 | $19.83 | $19.85 | $19.60 | 4,318 |
2017-05-15 | $20.08 | $20.08 | $19.89 | $19.89 | $19.64 | 704 |
2017-05-12 | $19.85 | $20.03 | $19.85 | $20.02 | $19.77 | 550 |
2017-05-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.61 | 100 |
2017-05-10 | $19.83 | $19.84 | $19.82 | $19.82 | $19.56 | 464 |
2017-05-09 | $19.85 | $19.85 | $19.82 | $19.84 | $19.59 | 3,800 |
2017-05-08 | $19.91 | $19.91 | $19.91 | $19.91 | $19.66 | 124 |
2017-05-05 | $19.83 | $19.98 | $19.83 | $19.91 | $19.66 | 1,043 |
2017-05-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.72 | 194 |
2017-05-03 | $20.03 | $20.03 | $20.03 | $20.03 | $19.78 | 311 |
2017-05-02 | $20.03 | $20.03 | $20.02 | $20.03 | $19.77 | 1,900 |
2017-05-01 | $20.02 | $20.03 | $19.98 | $20.03 | $19.78 | 2,730 |
2017-04-28 | $19.94 | $19.99 | $19.94 | $19.99 | $19.74 | 2,223 |
2017-04-27 | $19.75 | $19.94 | $19.75 | $19.88 | $19.63 | 927 |
2017-04-26 | $19.85 | $19.85 | $19.73 | $19.73 | $19.48 | 5,066 |
2017-04-25 | $19.83 | $19.92 | $19.83 | $19.90 | $19.65 | 5,838 |
2017-04-24 | $20.08 | $20.08 | $20.08 | $20.08 | $19.83 | 20 |
2017-04-21 | $20.08 | $20.08 | $20.08 | $20.08 | $19.83 | 1 |
2017-04-20 | $20.17 | $20.17 | $20.08 | $20.08 | $19.83 | 3,884 |
2017-04-19 | $20.27 | $20.27 | $20.19 | $20.19 | $19.93 | 712 |
2017-04-18 | $20.35 | $20.38 | $20.34 | $20.34 | $20.08 | 1,349 |
2017-04-17 | $20.32 | $20.32 | $20.27 | $20.29 | $20.03 | 4,110 |
2017-04-13 | $20.20 | $20.31 | $20.20 | $20.31 | $20.06 | 3,059 |
2017-04-12 | $20.14 | $20.17 | $20.12 | $20.17 | $19.92 | 4,047 |
2017-04-11 | $20.08 | $20.09 | $20.01 | $20.01 | $19.76 | 962 |
2017-04-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.70 | 200 |
2017-04-07 | $19.84 | $19.84 | $19.80 | $19.80 | $19.55 | 780 |
2017-04-06 | $20.04 | $20.04 | $19.98 | $19.98 | $19.72 | 874 |
2017-04-05 | $20.12 | $20.12 | $20.12 | $20.12 | $19.87 | 124 |
2017-04-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.73 | 500 |
2017-04-03 | $19.98 | $19.99 | $19.88 | $19.88 | $19.63 | 2,928 |
2017-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.50 | 615 |
2017-03-30 | $19.83 | $19.85 | $19.73 | $19.73 | $19.48 | 24,723 |
2017-03-29 | $19.85 | $19.93 | $19.79 | $19.82 | $19.57 | 48,812 |
2017-03-28 | $20.48 | $20.48 | $19.90 | $19.90 | $19.65 | 1,010 |
2017-03-27 | $20.21 | $20.21 | $20.13 | $20.13 | $19.87 | 5,145 |
2017-03-24 | $20.07 | $20.07 | $20.07 | $20.07 | $19.82 | 711 |
2017-03-23 | $20.03 | $20.09 | $20.03 | $20.04 | $19.79 | 757 |
2017-03-22 | $20.15 | $20.15 | $20.14 | $20.14 | $19.88 | 1,159 |
2017-03-21 | $19.66 | $20.03 | $19.66 | $20.03 | $19.78 | 5,792 |
2017-03-20 | $19.59 | $19.62 | $19.59 | $19.62 | $19.37 | 1,083 |
2017-03-17 | $19.50 | $19.56 | $19.50 | $19.54 | $19.29 | 700 |
2017-03-16 | $19.41 | $19.41 | $19.37 | $19.39 | $19.14 | 1,835 |
2017-03-15 | $19.45 | $19.45 | $19.38 | $19.38 | $19.13 | 250 |
2017-03-14 | $19.54 | $19.54 | $19.43 | $19.43 | $19.18 | 8,215 |
2017-03-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.16 | 128 |
2017-03-10 | $19.44 | $19.44 | $19.37 | $19.37 | $19.13 | 2,457 |
2017-03-09 | $19.31 | $19.45 | $19.31 | $19.45 | $19.20 | 1,225 |
2017-03-08 | $19.39 | $19.39 | $19.37 | $19.39 | $19.14 | 601 |
2017-03-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.15 | 201 |
2017-03-06 | $19.38 | $19.40 | $19.38 | $19.40 | $19.16 | 287 |
2017-03-03 | $19.25 | $19.25 | $19.23 | $19.23 | $18.99 | 300 |
2017-03-02 | $19.20 | $19.24 | $19.16 | $19.24 | $18.99 | 2,602 |
2017-03-01 | $19.03 | $19.15 | $19.03 | $19.09 | $18.85 | 9,841 |
2017-02-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.11 | 893 |
2017-02-27 | $19.27 | $19.27 | $19.15 | $19.15 | $18.91 | 1,170 |
2017-02-24 | $19.34 | $19.40 | $19.29 | $19.35 | $19.11 | 2,117 |
2017-02-23 | $19.13 | $19.24 | $19.13 | $19.24 | $18.99 | 1,341 |
2017-02-22 | $19.01 | $19.01 | $19.01 | $19.01 | $18.77 | 52 |
2017-02-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.77 | 1 |
2017-02-17 | $18.99 | $19.01 | $18.99 | $19.01 | $18.77 | 320 |
2017-02-16 | $18.94 | $19.04 | $18.94 | $19.00 | $18.76 | 1,171 |
2017-02-15 | $18.85 | $18.85 | $18.82 | $18.82 | $18.58 | 1,027 |
2017-02-14 | $19.03 | $19.07 | $18.95 | $18.95 | $18.71 | 3,585 |
2017-02-13 | $19.08 | $19.13 | $19.08 | $19.09 | $18.85 | 5,882 |
2017-02-10 | $19.16 | $19.16 | $19.16 | $19.16 | $18.92 | 100 |
2017-02-09 | $19.34 | $19.34 | $19.20 | $19.21 | $18.97 | 1,360 |
2017-02-08 | $19.28 | $19.28 | $19.28 | $19.28 | $19.04 | 0 |
2017-02-07 | $19.19 | $19.28 | $19.19 | $19.28 | $19.04 | 1,050 |
2017-02-06 | $19.16 | $19.22 | $19.16 | $19.22 | $18.98 | 200 |
2017-02-03 | $19.19 | $19.20 | $19.14 | $19.14 | $18.90 | 835 |
2017-02-02 | $19.32 | $19.32 | $19.31 | $19.32 | $19.08 | 6,500 |
2017-02-01 | $19.26 | $19.26 | $19.13 | $19.13 | $18.89 | 8,259 |
2017-01-31 | $19.43 | $19.43 | $19.25 | $19.29 | $19.05 | 10,995 |
2017-01-30 | $19.17 | $19.47 | $19.17 | $19.37 | $19.13 | 989 |
2017-01-27 | $18.96 | $18.96 | $18.78 | $18.78 | $18.54 | 1,300 |
2017-01-26 | $19.06 | $19.13 | $19.05 | $19.08 | $18.84 | 2,236 |
2017-01-25 | $19.15 | $19.15 | $19.15 | $19.15 | $18.91 | 145 |
2017-01-24 | $19.57 | $19.57 | $19.57 | $19.57 | $19.32 | 3 |
2017-01-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.32 | 385 |
2017-01-20 | $19.50 | $19.52 | $19.45 | $19.45 | $19.20 | 950 |
2017-01-19 | $19.48 | $19.50 | $19.46 | $19.46 | $19.21 | 2,579 |
2017-01-18 | $19.55 | $19.57 | $19.55 | $19.57 | $19.32 | 1,272 |
2017-01-17 | $19.18 | $19.55 | $19.18 | $19.54 | $19.29 | 4,100 |
2017-01-13 | $19.29 | $19.29 | $19.17 | $19.20 | $18.96 | 1,940 |
2017-01-12 | $19.32 | $19.43 | $19.32 | $19.43 | $19.18 | 2,917 |
2017-01-11 | $19.23 | $19.23 | $19.23 | $19.23 | $18.99 | 101 |
2017-01-10 | $19.27 | $19.30 | $19.21 | $19.21 | $18.97 | 9,311 |
2017-01-09 | $19.32 | $19.46 | $19.04 | $19.34 | $19.10 | 162,420 |
2017-01-06 | $19.33 | $19.36 | $19.33 | $19.33 | $19.09 | 6,013 |
2017-01-05 | $19.16 | $19.49 | $19.16 | $19.35 | $19.11 | 23,993 |
2017-01-04 | $19.37 | $19.38 | $19.22 | $19.22 | $18.98 | 3,462 |
2017-01-03 | $19.40 | $19.59 | $19.39 | $19.50 | $19.25 | 10,744 |
2016-12-30 | $19.61 | $19.70 | $19.61 | $19.70 | $19.45 | 13,575 |
2016-12-29 | $19.56 | $19.68 | $19.56 | $19.68 | $19.43 | 1,250 |
2016-12-28 | $19.95 | $19.95 | $19.35 | $19.47 | $19.22 | 11,321 |
2016-12-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.12 | 137 |
2016-12-23 | $19.46 | $19.46 | $19.41 | $19.41 | $19.16 | 1,192 |
2016-12-22 | $19.35 | $19.45 | $19.35 | $19.45 | $19.20 | 3,353 |
2016-12-21 | $19.35 | $19.35 | $19.33 | $19.33 | $19.09 | 60,454 |
2016-12-20 | $19.32 | $19.32 | $19.32 | $19.32 | $19.08 | 201 |
2016-12-19 | $19.51 | $19.53 | $19.48 | $19.53 | $19.28 | 787 |
2016-12-16 | $19.32 | $19.38 | $19.29 | $19.38 | $19.13 | 6,032 |
2016-12-15 | $19.23 | $19.35 | $19.21 | $19.21 | $18.97 | 9,071 |
2016-12-14 | $19.37 | $19.43 | $19.37 | $19.43 | $19.18 | 1,143 |
2016-12-13 | $19.32 | $19.32 | $19.31 | $19.31 | $19.07 | 3,153 |
2016-12-12 | $19.10 | $19.40 | $19.10 | $19.40 | $19.15 | 2,051 |
2016-12-09 | $18.06 | $18.98 | $18.06 | $18.98 | $18.74 | 27,872 |
2016-12-08 | $19.05 | $19.10 | $18.97 | $18.97 | $18.73 | 18,193 |
2016-12-07 | $19.15 | $19.25 | $19.07 | $19.07 | $18.83 | 26,858 |
2016-12-06 | $19.21 | $19.23 | $19.13 | $19.13 | $18.89 | 900 |
2016-12-05 | $19.28 | $19.37 | $19.28 | $19.37 | $19.13 | 4,091 |
2016-12-02 | $19.34 | $19.39 | $19.34 | $19.39 | $19.14 | 663 |
2016-12-01 | $19.20 | $19.30 | $19.18 | $19.29 | $19.05 | 4,755 |
2016-11-30 | $19.53 | $19.56 | $19.42 | $19.42 | $19.17 | 1,801 |
2016-11-29 | $19.69 | $19.89 | $19.68 | $19.84 | $19.59 | 9,418 |
2016-11-28 | $19.57 | $19.64 | $19.57 | $19.62 | $19.37 | 1,106 |
2016-11-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.19 | 303 |
2016-11-23 | $19.48 | $19.48 | $19.43 | $19.43 | $19.18 | 1,099 |
2016-11-22 | $19.41 | $19.50 | $19.41 | $19.45 | $19.20 | 8,403 |
2016-11-21 | $19.46 | $19.46 | $19.39 | $19.39 | $19.14 | 5,743 |
2016-11-18 | $19.55 | $19.55 | $19.47 | $19.50 | $19.25 | 10,025 |
2016-11-17 | $19.57 | $19.57 | $19.57 | $19.57 | $19.32 | 187 |
2016-11-16 | $19.55 | $19.60 | $19.55 | $19.57 | $19.32 | 1,645 |
2016-11-15 | $19.77 | $19.77 | $19.55 | $19.55 | $19.30 | 12,784 |
2016-11-14 | $19.70 | $19.77 | $19.52 | $19.77 | $19.52 | 10,218 |
2016-11-11 | $20.03 | $20.18 | $19.86 | $19.86 | $19.61 | 30,171 |
2016-11-10 | $20.32 | $20.32 | $19.78 | $19.96 | $19.71 | 27,930 |
2016-11-09 | $21.25 | $21.25 | $20.03 | $20.56 | $20.30 | 31,497 |
2016-11-08 | $20.98 | $21.30 | $20.98 | $21.19 | $20.92 | 15,717 |
2016-11-07 | $21.36 | $21.36 | $21.13 | $21.15 | $20.88 | 6,151 |
2016-11-04 | $21.38 | $21.46 | $21.37 | $21.40 | $21.13 | 8,957 |
2016-11-03 | $21.58 | $21.58 | $21.45 | $21.54 | $21.26 | 6,949 |
2016-11-02 | $21.46 | $21.62 | $21.46 | $21.53 | $21.26 | 9,434 |
2016-11-01 | $21.39 | $21.46 | $21.32 | $21.36 | $21.09 | 7,746 |
2016-10-31 | $21.29 | $21.36 | $21.29 | $21.36 | $21.09 | 2,220 |
2016-10-28 | $21.29 | $21.29 | $20.35 | $21.25 | $20.98 | 5,272 |
2016-10-27 | $21.14 | $21.16 | $21.11 | $21.15 | $20.88 | 9,733 |
2016-10-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.03 | 1,209 |
2016-10-25 | $21.30 | $21.30 | $21.28 | $21.28 | $21.01 | 1,070 |
2016-10-24 | $21.10 | $21.16 | $21.10 | $21.14 | $20.87 | 5,255 |
2016-10-21 | $21.08 | $21.10 | $21.08 | $21.10 | $20.84 | 471 |
2016-10-20 | $21.18 | $21.18 | $21.12 | $21.15 | $20.89 | 969 |
2016-10-19 | $21.20 | $21.20 | $21.13 | $21.19 | $20.92 | 19,840 |
2016-10-18 | $21.31 | $21.35 | $21.31 | $21.35 | $21.08 | 1,887 |
2016-10-17 | $21.41 | $21.41 | $21.35 | $21.36 | $21.09 | 930 |
2016-10-14 | $21.32 | $21.32 | $21.31 | $21.31 | $21.04 | 202 |
2016-10-13 | $21.28 | $21.35 | $21.27 | $21.33 | $21.06 | 1,883 |
2016-10-12 | $21.04 | $21.13 | $20.96 | $21.13 | $20.86 | 2,155 |
2016-10-11 | $20.85 | $20.96 | $20.85 | $20.92 | $20.66 | 16,829 |
2016-10-10 | $20.66 | $20.82 | $20.62 | $20.78 | $20.51 | 6,084 |
2016-10-07 | $20.70 | $20.86 | $20.70 | $20.78 | $20.52 | 1,653 |
2016-10-06 | $20.58 | $20.77 | $20.58 | $20.68 | $20.42 | 2,831 |
2016-10-05 | $19.86 | $21.00 | $19.86 | $20.59 | $20.33 | 28,040 |
2016-10-04 | $20.83 | $20.96 | $20.83 | $20.91 | $20.65 | 8,773 |
2016-10-03 | $21.00 | $21.00 | $20.85 | $20.97 | $20.70 | 3,797 |
2016-09-30 | $21.06 | $21.10 | $21.03 | $21.03 | $20.76 | 1,512 |
2016-09-29 | $21.30 | $21.30 | $21.13 | $21.22 | $20.95 | 2,178 |
2016-09-28 | $21.31 | $21.46 | $21.18 | $21.18 | $20.91 | 117,801 |
2016-09-27 | $21.50 | $21.50 | $21.40 | $21.41 | $21.14 | 2,454 |
2016-09-26 | $21.42 | $21.53 | $21.38 | $21.53 | $21.26 | 6,748 |
2016-09-23 | $21.39 | $21.39 | $21.10 | $21.35 | $21.08 | 7,533 |
2016-09-22 | $21.22 | $21.22 | $21.22 | $21.22 | $20.95 | 501 |
2016-09-21 | $21.16 | $21.28 | $21.15 | $21.27 | $21.00 | 27,796 |
2016-09-20 | $21.17 | $21.30 | $21.17 | $21.23 | $20.96 | 1,825 |
2016-09-19 | $21.19 | $21.19 | $21.04 | $21.06 | $20.79 | 5,577 |
2016-09-16 | $21.32 | $21.32 | $21.18 | $21.18 | $20.91 | 698 |
2016-09-15 | $21.27 | $21.32 | $21.20 | $21.20 | $20.93 | 5,574 |
2016-09-14 | $21.43 | $21.43 | $21.34 | $21.34 | $21.07 | 1,033 |
2016-09-13 | $21.35 | $21.47 | $21.32 | $21.36 | $21.09 | 9,834 |
2016-09-12 | $21.42 | $21.48 | $21.19 | $21.20 | $20.93 | 18,647 |
2016-09-09 | $21.19 | $21.33 | $21.19 | $21.29 | $21.02 | 16,917 |
2016-09-08 | $21.41 | $21.41 | $21.19 | $21.24 | $20.97 | 20,900 |
2016-09-07 | $21.36 | $21.41 | $21.34 | $21.39 | $21.12 | 3,523 |
2016-09-06 | $21.48 | $21.48 | $21.12 | $21.47 | $21.20 | 10,130 |
2016-09-02 | $21.48 | $21.48 | $21.36 | $21.44 | $21.17 | 2,421 |
2016-09-01 | $21.44 | $21.45 | $21.44 | $21.45 | $21.18 | 2,127 |
2016-08-31 | $21.31 | $21.47 | $21.31 | $21.38 | $21.11 | 2,654 |
2016-08-30 | $21.27 | $21.40 | $21.20 | $21.35 | $21.08 | 3,334 |
2016-08-29 | $21.42 | $21.42 | $21.34 | $21.35 | $21.08 | 3,735 |
2016-08-26 | $21.65 | $21.65 | $21.42 | $21.43 | $21.16 | 2,671 |
2016-08-25 | $21.54 | $21.55 | $21.50 | $21.55 | $21.28 | 26,564 |
2016-08-24 | $21.37 | $21.54 | $21.27 | $21.53 | $21.25 | 11,584 |
2016-08-23 | $21.45 | $21.45 | $21.32 | $21.35 | $21.08 | 7,070 |
2016-08-22 | $21.52 | $21.57 | $21.48 | $21.54 | $21.26 | 7,653 |
2016-08-19 | $21.50 | $21.50 | $21.42 | $21.42 | $21.15 | 9,914 |
2016-08-18 | $21.42 | $21.46 | $21.42 | $21.43 | $21.16 | 2,299 |
2016-08-17 | $21.49 | $21.53 | $21.44 | $21.51 | $21.24 | 5,098 |
2016-08-16 | $21.48 | $21.49 | $21.44 | $21.46 | $21.19 | 5,091 |
2016-08-15 | $21.57 | $21.57 | $21.47 | $21.48 | $21.21 | 15,949 |
2016-08-12 | $21.78 | $21.81 | $21.78 | $21.80 | $21.52 | 1,556 |
2016-08-11 | $21.82 | $21.82 | $21.66 | $21.70 | $21.42 | 3,873 |
2016-08-10 | $21.82 | $21.88 | $21.81 | $21.88 | $21.60 | 2,197 |
2016-08-09 | $21.55 | $21.72 | $21.55 | $21.70 | $21.43 | 5,618 |
2016-08-08 | $21.63 | $21.67 | $21.57 | $21.63 | $21.36 | 10,331 |
2016-08-05 | $21.90 | $21.90 | $21.65 | $21.67 | $21.40 | 11,396 |
2016-08-04 | $21.93 | $22.00 | $21.85 | $21.92 | $21.64 | 7,537 |
2016-08-03 | $22.11 | $22.14 | $22.00 | $22.00 | $21.73 | 41,642 |
2016-08-02 | $21.79 | $22.30 | $21.79 | $22.17 | $21.89 | 54,806 |
2016-08-01 | $22.25 | $22.25 | $21.91 | $22.07 | $21.79 | 16,737 |
2016-07-29 | $21.93 | $22.13 | $21.88 | $21.88 | $21.60 | 7,506 |
2016-07-28 | $21.95 | $22.02 | $21.89 | $21.95 | $21.67 | 4,596 |
2016-07-27 | $22.00 | $22.05 | $21.76 | $21.91 | $21.63 | 97,614 |
2016-07-26 | $22.32 | $22.32 | $22.02 | $22.04 | $21.76 | 15,293 |
2016-07-25 | $22.06 | $22.39 | $21.94 | $22.31 | $22.03 | 9,086 |
2016-07-22 | $22.35 | $22.45 | $22.34 | $22.36 | $22.08 | 4,150 |
2016-07-21 | $22.10 | $22.35 | $22.07 | $22.35 | $22.07 | 20,684 |
2016-07-20 | $22.51 | $22.57 | $22.26 | $22.30 | $22.02 | 5,420 |
2016-07-19 | $22.17 | $22.49 | $22.17 | $22.45 | $22.17 | 15,777 |
2016-07-18 | $22.25 | $22.50 | $21.90 | $22.23 | $21.95 | 16,212 |
2016-07-15 | $22.29 | $22.50 | $22.01 | $22.49 | $22.21 | 20,953 |
2016-07-14 | $22.38 | $22.57 | $22.33 | $22.49 | $22.21 | 16,455 |
2016-07-13 | $22.79 | $22.79 | $22.15 | $22.66 | $22.37 | 29,473 |
2016-07-12 | $22.78 | $22.78 | $22.49 | $22.53 | $22.25 | 180,793 |
2016-07-11 | $23.22 | $23.22 | $22.86 | $23.03 | $22.74 | 34,596 |
2016-07-08 | $23.16 | $23.35 | $23.00 | $23.23 | $22.94 | 74,091 |
2016-07-07 | $23.58 | $23.66 | $23.35 | $23.47 | $23.17 | 200,211 |
2016-07-06 | $24.04 | $24.47 | $23.20 | $23.73 | $23.43 | 10,026 |
2016-07-05 | $23.44 | $23.85 | $23.44 | $23.71 | $23.41 | 30,134 |
2016-07-01 | $23.18 | $23.23 | $23.00 | $23.12 | $22.83 | 43,607 |
2016-06-30 | $23.15 | $23.68 | $23.00 | $23.25 | $22.96 | 8,785 |
2016-06-29 | $23.45 | $23.52 | $23.15 | $23.18 | $22.89 | 23,417 |
2016-06-28 | $23.28 | $23.63 | $22.48 | $23.39 | $23.09 | 38,631 |
2016-06-27 | $22.85 | $23.69 | $22.85 | $23.59 | $23.29 | 69,636 |
2016-06-24 | $22.09 | $22.86 | $22.09 | $22.85 | $22.56 | 40,073 |
2016-06-23 | $21.98 | $22.00 | $21.88 | $21.91 | $21.63 | 22,440 |
2016-06-22 | $22.12 | $22.19 | $22.00 | $22.19 | $21.91 | 16,062 |
2016-06-21 | $22.13 | $22.25 | $22.09 | $22.09 | $21.81 | 15,983 |
2016-06-20 | $22.23 | $22.23 | $21.94 | $22.02 | $21.74 | 7,596 |
2016-06-17 | $22.13 | $22.28 | $22.11 | $22.22 | $21.94 | 5,691 |
2016-06-16 | $22.37 | $22.52 | $22.32 | $22.32 | $22.04 | 83,962 |
2016-06-15 | $22.30 | $22.30 | $21.96 | $22.15 | $21.87 | 16,979 |
2016-06-14 | $21.94 | $22.34 | $21.93 | $22.23 | $21.95 | 19,911 |
2016-06-13 | $22.11 | $22.11 | $21.97 | $22.07 | $21.79 | 5,090 |
2016-06-10 | $21.65 | $22.03 | $21.65 | $21.97 | $21.69 | 19,190 |
2016-06-09 | $21.36 | $21.63 | $21.36 | $21.60 | $21.33 | 25,561 |
2016-06-08 | $21.10 | $21.33 | $21.10 | $21.33 | $21.06 | 19,006 |
2016-06-07 | $21.16 | $21.32 | $20.60 | $21.26 | $20.99 | 66,730 |
2016-06-06 | $21.49 | $21.65 | $21.29 | $21.30 | $21.03 | 209,067 |
2016-06-03 | $21.40 | $21.77 | $21.40 | $21.64 | $21.37 | 15,225 |
2016-06-02 | $21.54 | $21.59 | $21.42 | $21.42 | $21.15 | 8,175 |
2016-06-01 | $21.53 | $21.72 | $21.46 | $21.48 | $21.21 | 27,485 |
2016-05-31 | $21.50 | $21.50 | $21.32 | $21.44 | $21.17 | 61,417 |
2016-05-27 | $21.62 | $21.63 | $21.53 | $21.53 | $21.26 | 5,924 |
2016-05-26 | $21.38 | $21.68 | $21.25 | $21.59 | $21.32 | 3,975 |
2016-05-25 | $21.66 | $21.66 | $21.45 | $21.47 | $21.20 | 27,870 |
2016-05-24 | $21.74 | $21.86 | $21.69 | $21.70 | $21.43 | 10,406 |
2016-05-23 | $21.84 | $21.95 | $21.78 | $21.89 | $21.61 | 6,106 |
2016-05-20 | $21.75 | $21.97 | $21.75 | $21.89 | $21.61 | 7,589 |
2016-05-19 | $21.67 | $22.10 | $21.66 | $22.03 | $21.75 | 20,743 |
2016-05-18 | $22.14 | $22.20 | $21.87 | $21.96 | $21.68 | 30,209 |
2016-05-17 | $22.44 | $22.44 | $22.13 | $22.20 | $21.92 | 17,202 |
2016-05-16 | $22.44 | $22.49 | $22.40 | $22.45 | $22.17 | 7,091 |
2016-05-13 | $22.53 | $22.61 | $22.42 | $22.52 | $22.24 | 10,954 |
2016-05-12 | $22.31 | $22.52 | $22.31 | $22.50 | $22.22 | 7,299 |
2016-05-11 | $22.24 | $22.26 | $22.01 | $22.19 | $21.91 | 4,885 |
2016-05-10 | $22.47 | $22.47 | $22.17 | $22.24 | $21.96 | 15,722 |
2016-05-09 | $22.06 | $22.39 | $21.78 | $22.35 | $22.07 | 39,282 |
2016-05-06 | $22.30 | $22.30 | $22.09 | $22.15 | $21.87 | 14,891 |
2016-05-05 | $22.01 | $22.21 | $22.00 | $22.19 | $21.91 | 30,616 |
2016-05-04 | $21.89 | $22.10 | $21.80 | $22.10 | $21.82 | 20,081 |
2016-05-03 | $21.75 | $21.83 | $21.72 | $21.79 | $21.51 | 19,783 |
2016-05-02 | $21.51 | $21.64 | $21.45 | $21.45 | $21.18 | 34,920 |
2016-04-29 | $21.17 | $21.49 | $21.10 | $21.41 | $21.14 | 53,926 |
2016-04-28 | $20.93 | $21.34 | $20.93 | $21.34 | $21.07 | 27,480 |
2016-04-27 | $21.14 | $21.21 | $21.06 | $21.09 | $20.82 | 10,962 |
2016-04-26 | $21.38 | $21.38 | $21.16 | $21.16 | $20.89 | 5,141 |
2016-04-25 | $20.99 | $21.40 | $20.54 | $21.39 | $21.12 | 18,865 |
2016-04-22 | $21.09 | $21.17 | $21.02 | $21.10 | $20.83 | 31,203 |
2016-04-21 | $21.22 | $21.41 | $21.17 | $21.17 | $20.90 | 44,205 |
2016-04-20 | $21.77 | $21.78 | $21.39 | $21.39 | $21.12 | 27,032 |
2016-04-19 | $21.58 | $21.87 | $21.50 | $21.64 | $21.37 | 12,863 |
2016-04-18 | $21.78 | $21.87 | $21.65 | $21.73 | $21.46 | 27,118 |
2016-04-15 | $21.53 | $21.81 | $21.52 | $21.74 | $21.47 | 14,869 |
2016-04-14 | $21.53 | $21.75 | $21.53 | $21.67 | $21.40 | 12,763 |
2016-04-13 | $22.23 | $22.23 | $21.68 | $21.71 | $21.44 | 54,882 |
2016-04-12 | $22.35 | $22.38 | $22.15 | $22.17 | $21.89 | 15,715 |
2016-04-11 | $22.43 | $22.43 | $22.16 | $22.30 | $22.02 | 15,171 |
2016-04-08 | $22.31 | $22.45 | $22.21 | $22.45 | $22.17 | 13,239 |
2016-04-07 | $22.27 | $22.51 | $22.23 | $22.39 | $22.11 | 18,396 |
2016-04-06 | $22.30 | $22.38 | $22.18 | $22.18 | $21.90 | 25,020 |
2016-04-05 | $22.51 | $23.38 | $22.30 | $22.36 | $22.08 | 16,705 |
2016-04-04 | $22.34 | $22.34 | $22.09 | $22.30 | $22.02 | 37,401 |
2016-04-01 | $22.01 | $22.34 | $22.01 | $22.19 | $21.91 | 1,314,815 |
2016-03-31 | $22.17 | $22.19 | $22.08 | $22.10 | $21.82 | 23,661 |
2016-03-30 | $22.20 | $22.26 | $21.97 | $22.18 | $21.90 | 23,123 |
2016-03-29 | $22.57 | $22.58 | $22.16 | $22.21 | $21.93 | 46,408 |
2016-03-28 | $22.24 | $22.49 | $22.17 | $22.31 | $22.03 | 25,351 |
2016-03-24 | $22.35 | $22.49 | $22.16 | $22.17 | $21.89 | 46,402 |
2016-03-23 | $21.85 | $22.11 | $21.85 | $22.09 | $21.81 | 31,512 |
2016-03-22 | $21.99 | $22.00 | $21.64 | $21.71 | $21.44 | 358,077 |
2016-03-21 | $22.00 | $22.00 | $21.62 | $21.78 | $21.50 | 288,755 |
2016-03-18 | $22.00 | $22.00 | $21.67 | $21.86 | $21.58 | 30,215 |
2016-03-17 | $22.08 | $22.17 | $21.91 | $21.95 | $21.67 | 21,866 |
2016-03-16 | $22.05 | $22.30 | $22.00 | $22.06 | $21.78 | 54,293 |
2016-03-15 | $21.95 | $22.29 | $21.95 | $22.20 | $21.91 | 24,044 |
2016-03-14 | $21.67 | $21.92 | $21.67 | $21.81 | $21.53 | 25,752 |
2016-03-11 | $22.10 | $22.12 | $21.79 | $21.79 | $21.51 | 36,010 |
2016-03-10 | $22.33 | $22.44 | $22.19 | $22.28 | $22.00 | 40,258 |
2016-03-09 | $22.29 | $22.38 | $22.18 | $22.24 | $21.96 | 14,561 |
2016-03-08 | $21.94 | $22.61 | $21.80 | $22.25 | $21.97 | 34,837 |
2016-03-07 | $21.56 | $21.84 | $21.38 | $21.66 | $21.39 | 33,643 |
2016-03-04 | $22.00 | $22.00 | $21.57 | $21.76 | $21.49 | 43,473 |
2016-03-03 | $21.98 | $22.05 | $21.81 | $21.90 | $21.62 | 69,457 |
2016-03-02 | $22.46 | $22.74 | $22.10 | $22.13 | $21.85 | 74,932 |
2016-03-01 | $22.59 | $22.69 | $22.37 | $22.37 | $22.09 | 618,061 |
2016-02-29 | $22.74 | $22.74 | $22.54 | $22.60 | $22.31 | 23,021 |
2016-02-26 | $22.95 | $22.95 | $22.58 | $22.66 | $22.37 | 34,299 |
2016-02-25 | $22.96 | $23.11 | $22.95 | $22.95 | $22.66 | 21,099 |
2016-02-24 | $23.20 | $23.33 | $22.86 | $22.87 | $22.58 | 53,718 |
2016-02-23 | $22.52 | $22.87 | $22.52 | $22.85 | $22.56 | 24,325 |
2016-02-22 | $22.78 | $22.78 | $22.52 | $22.55 | $22.26 | 38,513 |
2016-02-19 | $22.84 | $23.06 | $22.78 | $22.83 | $22.54 | 28,006 |
2016-02-18 | $22.27 | $22.76 | $22.06 | $22.67 | $22.38 | 108,071 |
2016-02-17 | $22.60 | $22.62 | $21.67 | $22.46 | $22.18 | 51,252 |
2016-02-16 | $23.32 | $23.32 | $22.80 | $22.80 | $22.51 | 29,430 |
2016-02-12 | $23.74 | $24.15 | $23.23 | $23.29 | $23.00 | 17,386 |
2016-02-11 | $23.89 | $24.85 | $23.30 | $23.66 | $23.36 | 64,734 |
2016-02-10 | $23.43 | $23.49 | $23.27 | $23.49 | $23.19 | 10,799 |
2016-02-09 | $23.68 | $24.58 | $23.35 | $23.44 | $23.14 | 47,625 |
2016-02-08 | $23.35 | $23.54 | $22.40 | $23.46 | $23.16 | 46,050 |
2016-02-05 | $22.77 | $22.98 | $22.77 | $22.96 | $22.67 | 28,133 |
2016-02-04 | $23.17 | $23.17 | $22.54 | $22.63 | $22.34 | 32,191 |
2016-02-03 | $23.30 | $24.37 | $22.67 | $23.06 | $22.77 | 38,522 |
2016-02-02 | $22.75 | $23.24 | $22.75 | $23.22 | $22.93 | 59,353 |
2016-02-01 | $22.89 | $22.89 | $22.66 | $22.66 | $22.37 | 6,328 |
2016-01-29 | $22.64 | $22.70 | $22.50 | $22.64 | $22.35 | 9,703 |
2016-01-28 | $22.31 | $22.72 | $22.31 | $22.67 | $22.38 | 20,859 |
2016-01-27 | $22.64 | $22.64 | $22.37 | $22.53 | $22.25 | 19,669 |
2016-01-26 | $22.59 | $22.60 | $22.53 | $22.54 | $22.25 | 10,579 |
2016-01-25 | $22.54 | $22.58 | $22.45 | $22.57 | $22.28 | 17,063 |
2016-01-22 | $22.65 | $22.65 | $22.20 | $22.38 | $22.10 | 23,830 |
2016-01-21 | $22.53 | $23.25 | $22.10 | $22.49 | $22.20 | 409,746 |
2016-01-20 | $22.89 | $22.89 | $22.36 | $22.39 | $22.10 | 12,333 |
2016-01-19 | $22.48 | $22.57 | $22.35 | $22.48 | $22.20 | 15,786 |
2016-01-15 | $22.20 | $22.37 | $22.19 | $22.31 | $22.03 | 25,764 |
2016-01-14 | $22.35 | $22.37 | $22.06 | $22.07 | $21.79 | 12,635 |
2016-01-13 | $22.15 | $22.27 | $22.15 | $22.22 | $21.94 | 11,665 |
2016-01-12 | $21.78 | $22.10 | $21.78 | $22.03 | $21.75 | 1,608,349 |
2016-01-11 | $21.85 | $22.09 | $21.85 | $22.09 | $21.81 | 2,211 |
2016-01-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.45 | 224 |
2016-01-07 | $21.57 | $21.64 | $21.47 | $21.63 | $21.36 | 22,334 |
2016-01-06 | $21.18 | $21.29 | $21.17 | $21.26 | $20.99 | 13,604 |
2016-01-05 | $20.86 | $20.96 | $20.83 | $20.94 | $20.68 | 3,508 |
2016-01-04 | $20.80 | $20.89 | $20.75 | $20.75 | $20.49 | 2,118 |
2015-12-31 | $20.80 | $20.80 | $20.68 | $20.68 | $20.42 | 1,600 |
2015-12-30 | $20.70 | $20.70 | $20.68 | $20.68 | $20.42 | 393 |
2015-12-29 | $20.64 | $20.64 | $20.64 | $20.64 | $20.38 | 106 |
2015-12-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.41 | 147 |
2015-12-24 | $20.58 | $20.58 | $20.58 | $20.58 | $20.32 | 0 |
2015-12-23 | $20.59 | $20.59 | $20.58 | $20.58 | $20.32 | 300 |
2015-12-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.61 | 0 |
2015-12-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.61 | 108 |
2015-12-18 | $20.78 | $20.96 | $20.78 | $20.95 | $20.69 | 1,700 |
2015-12-17 | $20.80 | $20.89 | $20.80 | $20.87 | $20.61 | 13,079 |
2015-12-16 | $20.71 | $20.74 | $20.66 | $20.66 | $20.40 | 304 |
2015-12-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.51 | 297 |
2015-12-14 | $20.85 | $20.93 | $20.85 | $20.85 | $20.59 | 3,777 |
2015-12-11 | $20.70 | $20.75 | $20.70 | $20.75 | $20.48 | 285 |
2015-12-10 | $20.42 | $20.42 | $20.41 | $20.42 | $20.16 | 2,057 |
2015-12-09 | $20.58 | $20.58 | $20.55 | $20.55 | $20.29 | 1,050 |
2015-12-08 | $20.31 | $20.60 | $20.30 | $20.59 | $20.33 | 26,516 |
2015-12-07 | $20.16 | $20.16 | $20.16 | $20.16 | $19.91 | 0 |
2015-12-04 | $20.15 | $20.21 | $20.15 | $20.16 | $19.91 | 1,923 |
2015-12-03 | $20.06 | $20.06 | $20.06 | $20.06 | $19.80 | 318 |
2015-12-02 | $20.07 | $20.07 | $20.00 | $20.00 | $19.75 | 501 |
2015-12-01 | $19.98 | $20.05 | $19.98 | $20.05 | $19.80 | 1,092 |
2015-11-30 | $20.00 | $20.02 | $20.00 | $20.01 | $19.76 | 331 |
2015-11-27 | $20.01 | $20.01 | $20.01 | $20.01 | $19.76 | 0 |
2015-11-25 | $20.01 | $20.01 | $20.01 | $20.01 | $19.76 | 1,800 |
2015-11-24 | $20.07 | $20.08 | $20.05 | $20.05 | $19.80 | 406 |
2015-11-23 | $20.05 | $20.14 | $20.02 | $20.14 | $19.89 | 15,927 |
2015-11-20 | $19.97 | $20.03 | $19.97 | $20.03 | $19.78 | 1,018 |
2015-11-19 | $20.03 | $20.03 | $19.97 | $19.97 | $19.72 | 7,350 |
2015-11-18 | $19.96 | $19.96 | $19.96 | $19.96 | $19.71 | 300 |
2015-11-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.72 | 10,387 |
2015-11-16 | $20.08 | $20.12 | $20.05 | $20.06 | $19.81 | 7,558 |
2015-11-13 | $19.97 | $19.97 | $19.97 | $19.97 | $19.72 | 0 |
2015-11-12 | $19.67 | $20.04 | $19.67 | $19.97 | $19.72 | 2,746 |
2015-11-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.39 | 0 |
2015-11-10 | $19.64 | $19.64 | $19.64 | $19.64 | $19.39 | 0 |
2015-11-09 | $19.41 | $19.67 | $19.41 | $19.64 | $19.39 | 5,222 |
2015-11-06 | $19.67 | $19.68 | $19.52 | $19.62 | $19.37 | 13,934 |
2015-11-05 | $19.83 | $19.83 | $19.83 | $19.83 | $19.58 | 301 |
2015-11-04 | $19.94 | $19.99 | $19.92 | $19.99 | $19.74 | 9,263 |
2015-11-03 | $19.96 | $20.03 | $19.47 | $19.91 | $19.66 | 2,385,414 |
2015-11-02 | $19.97 | $20.11 | $19.97 | $19.98 | $19.73 | 3,521 |
2015-10-30 | $20.46 | $20.46 | $20.11 | $20.15 | $19.90 | 31,384 |
2015-10-29 | $20.30 | $20.33 | $20.27 | $20.32 | $20.06 | 14,016 |
2015-10-28 | $20.60 | $20.60 | $20.32 | $20.33 | $20.07 | 698,446 |
2015-10-27 | $20.72 | $20.72 | $20.60 | $20.61 | $20.35 | 18,425 |
2015-10-26 | $20.59 | $20.60 | $20.53 | $20.58 | $20.32 | 72,824 |
2015-10-23 | $20.61 | $20.62 | $20.18 | $20.18 | $19.93 | 916,816 |
2015-10-22 | $20.84 | $20.92 | $20.81 | $20.82 | $20.56 | 9,593 |
2015-10-21 | $20.91 | $21.03 | $20.91 | $20.96 | $20.69 | 11,133 |
2015-10-20 | $20.82 | $20.92 | $20.81 | $20.90 | $20.64 | 1,074,893 |
2015-10-19 | $20.83 | $20.87 | $20.72 | $20.83 | $20.57 | 11,940 |
2015-10-16 | $20.78 | $20.80 | $20.75 | $20.77 | $20.51 | 1,239 |
2015-10-15 | $20.73 | $20.73 | $20.52 | $20.56 | $20.30 | 8,160 |
2015-10-14 | $20.76 | $20.76 | $20.66 | $20.73 | $20.47 | 4,400 |
2015-10-13 | $20.68 | $20.81 | $20.63 | $20.81 | $20.55 | 8,502 |
2015-10-12 | $20.69 | $20.75 | $20.62 | $20.64 | $20.38 | 16,450 |
2015-10-09 | $20.40 | $20.67 | $20.40 | $20.52 | $20.26 | 1,130,056 |
2015-10-08 | $20.63 | $20.64 | $20.63 | $20.64 | $20.38 | 870 |
2015-10-07 | $20.78 | $20.78 | $20.78 | $20.78 | $20.52 | 360 |
2015-10-06 | $20.74 | $20.83 | $20.66 | $20.73 | $20.47 | 11,539 |
2015-10-05 | $20.70 | $20.72 | $20.64 | $20.64 | $20.38 | 5,332 |
2015-10-02 | $21.11 | $21.12 | $21.08 | $21.08 | $20.81 | 418 |
2015-10-01 | $21.16 | $21.25 | $21.09 | $21.22 | $20.95 | 50,730 |
2015-09-30 | $21.37 | $21.41 | $21.19 | $21.25 | $20.98 | 2,725 |
2015-09-29 | $21.43 | $21.43 | $21.36 | $21.40 | $21.13 | 2,016 |
2015-09-28 | $21.37 | $21.39 | $20.98 | $21.35 | $21.08 | 4,177 |
2015-09-25 | $21.16 | $21.16 | $21.05 | $21.10 | $20.84 | 2,871 |
2015-09-24 | $21.52 | $21.52 | $21.07 | $21.07 | $20.80 | 22,541 |
2015-09-23 | $20.87 | $21.12 | $20.87 | $21.12 | $20.85 | 1,157,663 |
2015-09-22 | $20.92 | $20.96 | $20.81 | $20.90 | $20.64 | 201,937 |
2015-09-21 | $20.67 | $20.70 | $20.52 | $20.67 | $20.41 | 18,978 |
2015-09-18 | $20.64 | $20.64 | $20.56 | $20.64 | $20.38 | 3,330 |
2015-09-17 | $20.23 | $20.28 | $20.19 | $20.26 | $20.00 | 1,326 |
2015-09-16 | $20.23 | $20.29 | $20.15 | $20.22 | $19.96 | 11,815 |
2015-09-15 | $20.38 | $20.38 | $20.22 | $20.35 | $20.09 | 1,145,247 |
2015-09-14 | $20.41 | $20.42 | $20.30 | $20.38 | $20.12 | 23,666 |
2015-09-11 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 0 |
2015-09-10 | $20.37 | $20.37 | $20.37 | $20.37 | $20.11 | 49 |
2015-09-09 | $20.12 | $20.37 | $20.04 | $20.37 | $20.11 | 18,493 |
2015-09-08 | $20.50 | $20.50 | $20.20 | $20.26 | $20.00 | 923,561 |
2015-09-04 | $21.50 | $21.50 | $20.51 | $20.55 | $20.29 | 14,725 |
2015-09-03 | $21.50 | $21.50 | $20.36 | $20.89 | $20.63 | 30,296 |
2015-09-02 | $20.60 | $20.60 | $20.48 | $20.51 | $20.25 | 789,025 |
2015-09-01 | $20.43 | $20.58 | $20.43 | $20.57 | $20.31 | 11,095 |
2015-08-31 | $20.87 | $20.87 | $20.40 | $20.43 | $20.17 | 33,913 |
2015-08-28 | $20.53 | $20.54 | $20.40 | $20.40 | $20.14 | 6,858 |
2015-08-27 | $20.55 | $20.72 | $20.55 | $20.72 | $20.46 | 9,428 |
2015-08-26 | $20.83 | $20.83 | $20.83 | $20.83 | $20.57 | 50,333 |
2015-08-25 | $20.77 | $20.81 | $20.75 | $20.81 | $20.55 | 2,376,239 |
2015-08-24 | $17.76 | $20.96 | $17.76 | $20.92 | $20.66 | 19,986 |
2015-08-21 | $20.52 | $20.79 | $20.52 | $20.79 | $20.53 | 1,067 |
2015-08-20 | $20.45 | $20.75 | $20.38 | $20.50 | $20.24 | 11,351 |
2015-08-19 | $20.51 | $20.51 | $20.21 | $20.38 | $20.12 | 15,454 |
2015-08-18 | $20.19 | $20.20 | $20.06 | $20.19 | $19.93 | 3,400 |
2015-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 800 |
2015-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
2015-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
2015-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 300 |
AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) News Headlines
Recent AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) News
Similar Companies to AGFiQ U.S. Market Neutral Anti-Beta Fund (BTAL) 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 | -- | -- | -- |