WisdomTree Emerging Currency Strategy Fund (CEW) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.74 ($0.04) 0.20%
WisdomTree Emerging Currency Strategy Fund - Daily Information
Click for more stock information on WisdomTree Emerging Currency Strategy Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.70 |
Previous Close | $17.74 |
High | $17.76 |
Low | $17.70 |
Adjusted Open | $17.70 |
Previous Adjusted Close | $17.74 |
Adjusted High | $17.76 |
Adjusted Low | $17.70 |
About WisdomTree Emerging Currency Strategy Fund (CEW)
The Fund is an actively managed exchange traded fund (“ETF”) that seeks to achieve its investment objective by investing in short-term securities and instruments designed to provide exposure to the currencies and money market rates of selected emerging market countries.The Fund seeks to provide exposure to currencies and money market rates from emerging and developing economies in three regions of the world: (i) Asia, (ii) Latin America and (iii) Europe, the Middle East and Africa. Within these regions, the Fund intends to invest in a subset of the following countries: Brazil, Chile, China, Colombia, Czech Republic, Hungary, India, Indonesia, Malaysia, Mexico, Nigeria, Peru, the Philippines, Poland, Romania, Russia, South Africa, South Korea, Taiwan, Thailand and Turkey. This list may change based on market developments. The Fund attempts to achieve exposure to the most liquid currencies within each of the three broad regions, while at the same time maintaining geographic and economic diversity across these regions. The specific set of currencies is generally selected annually, typically in July or August. The selected currencies are equally weighted in terms of U.S. dollar value. The Fund is rebalanced quarterly in order to maintain this equal weighting. In order to maintain geographic diversity, the Fund’s exposure to each of the three broad geographic regions is limited to 55% of its total asset value on the annual assessment date and at each quarterly rebalancing. More frequent rebalancing may occur in response to significant market events. A significant event might include, for example, market conditions that significantly disrupt liquidity or result in the reclassification of a currency (from emerging to developed, for example). Currencies that generally would be considered liquid may be ineligible for investment or dropped from the Fund as a result of government action or other market events if the Fund’s adviser believes doing so would be in the best interest of the Fund.Because the market for money market securities in the selected emerging markets generally is less liquid and accessible to foreign investors than corresponding markets in more developed countries, the Fund intends to achieve exposure to these markets by investing primarily in short-term U.S. money market securities and forward currency contracts and swaps of the constituent currencies. The combination of U.S. money market securities with forward currency contracts and currency swaps is designed to provide exposure equivalent to money market securities denominated in currencies of the selected markets in which the Fund invests. In aggregate, the Fund’s investments should create exposure that is economically similar to a basket of money market securities denominated in each of the selected currencies. The Fund also may enter into repurchase agreements.The Fund generally will maintain a weighted average portfolio maturity of 90 days or less with respect to the money market securities in its portfolio. The Fund will not purchase any security with a remaining maturity of more than 397 calendar days. All U.S. money market securities acquired by the Fund will be rated in the upper two short-term ratings by at least two nationally recognized statistical rating organizations (“NRSROs”) or, if unrated, deemed to be of equivalent quality. The Fund does not seek to preserve capital in U.S. dollars.The Fund will invest, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in investments whose combined performance is tied economically to selected emerging market countries. If, subsequent to an investment, the 80% requirement is no longer met, the Fund’s future investments will be made in a manner that will bring the Fund into compliance with this policy. The Trust will provide shareholders with sixty (60) days’ prior notice of any change to this policy for the Fund.
Invest in WisdomTree Emerging Currency Strategy Fund (CEW)
Historical Stock Data for WisdomTree Emerging Currency Strategy Fund (CEW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $17.70 | $17.76 | $17.70 | $17.74 | $17.74 | 532 |
2025-04-16 | $17.51 | $17.73 | $17.51 | $17.70 | $17.70 | 6,430 |
2025-04-15 | $17.64 | $17.64 | $17.59 | $17.59 | $17.59 | 6,395 |
2025-04-14 | $17.75 | $17.75 | $17.61 | $17.61 | $17.61 | 11,658 |
2025-04-11 | $17.53 | $17.60 | $17.51 | $17.60 | $17.60 | 11,643 |
2025-04-10 | $17.37 | $17.43 | $17.37 | $17.43 | $17.43 | 1,438 |
2025-04-09 | $17.09 | $17.42 | $17.09 | $17.42 | $17.42 | 1,115 |
2025-04-08 | $17.10 | $17.10 | $17.07 | $17.07 | $17.07 | 240 |
2025-04-07 | $17.23 | $17.27 | $17.06 | $17.10 | $17.10 | 2,086 |
2025-04-04 | $17.46 | $17.47 | $17.32 | $17.37 | $17.37 | 6,487 |
2025-04-03 | $17.90 | $17.90 | $17.66 | $17.66 | $17.66 | 1,245 |
2025-04-02 | $17.61 | $17.61 | $17.53 | $17.56 | $17.56 | 6,110 |
2025-04-01 | $17.54 | $17.60 | $17.54 | $17.57 | $17.57 | 2,742 |
2025-03-31 | $17.54 | $17.58 | $17.53 | $17.58 | $17.58 | 2,805 |
2025-03-28 | $17.59 | $17.59 | $17.52 | $17.52 | $17.52 | 1,100 |
2025-03-27 | $17.60 | $17.62 | $17.60 | $17.61 | $17.61 | 311 |
2025-03-26 | $17.67 | $17.67 | $17.61 | $17.61 | $17.61 | 195 |
2025-03-25 | $17.70 | $17.70 | $17.66 | $17.66 | $17.66 | 1,532 |
2025-03-24 | $17.70 | $17.70 | $17.61 | $17.65 | $17.65 | 3,274 |
2025-03-21 | $17.67 | $17.69 | $17.66 | $17.67 | $17.67 | 769 |
2025-03-20 | $17.63 | $17.66 | $17.63 | $17.66 | $17.66 | 1,061 |
2025-03-19 | $17.72 | $17.73 | $17.70 | $17.70 | $17.70 | 554 |
2025-03-18 | $17.78 | $17.78 | $17.77 | $17.77 | $17.77 | 194 |
2025-03-17 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 406 |
2025-03-14 | $17.75 | $17.76 | $17.71 | $17.76 | $17.76 | 3,943 |
2025-03-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 110 |
2025-03-12 | $17.69 | $17.71 | $17.66 | $17.66 | $17.66 | 3,450 |
2025-03-11 | $17.65 | $17.70 | $17.65 | $17.70 | $17.70 | 475 |
2025-03-10 | $17.65 | $17.65 | $17.57 | $17.59 | $17.59 | 3,455 |
2025-03-07 | $17.65 | $17.70 | $17.65 | $17.65 | $17.65 | 3,276 |
2025-03-06 | $17.69 | $17.72 | $17.65 | $17.68 | $17.68 | 2,988 |
2025-03-05 | $17.67 | $17.73 | $17.67 | $17.70 | $17.70 | 2,665 |
2025-03-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 67 |
2025-03-03 | $17.51 | $17.51 | $17.38 | $17.43 | $17.43 | 3,366 |
2025-02-28 | $17.41 | $17.41 | $17.35 | $17.38 | $17.38 | 2,549 |
2025-02-27 | $17.53 | $17.53 | $17.43 | $17.47 | $17.47 | 3,358 |
2025-02-26 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 68 |
2025-02-25 | $17.60 | $17.60 | $17.54 | $17.57 | $17.57 | 10,968 |
2025-02-24 | $17.61 | $17.61 | $17.58 | $17.58 | $17.58 | 2,681 |
2025-02-21 | $17.66 | $17.66 | $17.60 | $17.60 | $17.60 | 5,068 |
2025-02-20 | $17.58 | $17.64 | $17.58 | $17.64 | $17.64 | 304 |
2025-02-19 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 223 |
2025-02-18 | $17.49 | $17.56 | $17.49 | $17.56 | $17.56 | 734 |
2025-02-14 | $17.60 | $17.63 | $17.60 | $17.60 | $17.60 | 1,199 |
2025-02-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 14 |
2025-02-12 | $17.39 | $17.41 | $17.39 | $17.41 | $17.41 | 323 |
2025-02-11 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 57 |
2025-02-10 | $17.39 | $17.39 | $17.37 | $17.37 | $17.37 | 584 |
2025-02-07 | $17.45 | $17.45 | $17.38 | $17.38 | $17.38 | 527 |
2025-02-06 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 39 |
2025-02-05 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 236 |
2025-02-04 | $17.32 | $17.39 | $17.32 | $17.37 | $17.37 | 4,672 |
2025-02-03 | $17.19 | $17.31 | $17.18 | $17.27 | $17.27 | 3,201 |
2025-01-31 | $17.32 | $17.32 | $17.23 | $17.25 | $17.25 | 905 |
2025-01-30 | $17.39 | $17.39 | $17.36 | $17.38 | $17.38 | 461 |
2025-01-29 | $17.31 | $17.33 | $17.31 | $17.33 | $17.33 | 323 |
2025-01-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 217 |
2025-01-27 | $17.36 | $17.36 | $17.33 | $17.33 | $17.33 | 447 |
2025-01-24 | $17.44 | $17.44 | $17.41 | $17.41 | $17.41 | 986 |
2025-01-23 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 2,648 |
2025-01-22 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 32 |
2025-01-21 | $17.12 | $17.17 | $17.12 | $17.16 | $17.16 | 1,013 |
2025-01-17 | $17.07 | $17.07 | $17.03 | $17.03 | $17.03 | 281 |
2025-01-16 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 1,215 |
2025-01-15 | $17.00 | $17.06 | $17.00 | $17.06 | $17.06 | 475 |
2025-01-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 118 |
2025-01-13 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 60 |
2025-01-10 | $17.00 | $17.00 | $16.93 | $16.93 | $16.93 | 163 |
2025-01-08 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 159 |
2025-01-07 | $17.12 | $17.12 | $17.07 | $17.07 | $17.07 | 975 |
2025-01-06 | $17.03 | $17.05 | $17.02 | $17.05 | $17.05 | 231 |
2025-01-03 | $16.98 | $16.98 | $16.96 | $16.96 | $16.96 | 291 |
2025-01-02 | $16.95 | $16.97 | $16.95 | $16.97 | $16.97 | 372 |
2024-12-31 | $16.91 | $16.92 | $16.91 | $16.92 | $16.92 | 609 |
2024-12-30 | $17.09 | $17.09 | $17.00 | $17.03 | $17.03 | 4,668 |
2024-12-27 | $17.02 | $17.05 | $16.99 | $17.02 | $17.02 | 1,836 |
2024-12-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 178 |
2024-12-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 91 |
2024-12-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 95 |
2024-12-20 | $17.96 | $18.02 | $17.93 | $17.99 | $17.99 | 4,887 |
2024-12-19 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 60 |
2024-12-18 | $17.97 | $17.97 | $17.85 | $17.85 | $17.85 | 174 |
2024-12-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 13 |
2024-12-16 | $18.09 | $18.12 | $18.08 | $18.10 | $18.10 | 1,119 |
2024-12-13 | $18.08 | $18.09 | $18.08 | $18.09 | $18.09 | 216 |
2024-12-12 | $18.15 | $18.15 | $18.13 | $18.13 | $18.13 | 281 |
2024-12-11 | $18.12 | $18.15 | $18.12 | $18.15 | $18.15 | 1,786 |
2024-12-10 | $18.19 | $18.19 | $18.16 | $18.16 | $18.16 | 1,210 |
2024-12-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 66 |
2024-12-06 | $18.12 | $18.15 | $18.12 | $18.12 | $18.12 | 607 |
2024-12-05 | $18.11 | $18.15 | $18.11 | $18.15 | $18.15 | 216 |
2024-12-04 | $18.07 | $18.07 | $18.05 | $18.05 | $18.05 | 596 |
2024-12-03 | $17.98 | $18.03 | $17.98 | $18.02 | $18.02 | 2,084 |
2024-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 539 |
2024-11-29 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 50 |
2024-11-27 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 2,003 |
2024-11-26 | $18.06 | $18.06 | $17.99 | $18.03 | $18.03 | 942 |
2024-11-25 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 63 |
2024-11-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 175 |
2024-11-21 | $18.07 | $18.07 | $17.99 | $18.02 | $18.02 | 280 |
2024-11-20 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 30 |
2024-11-19 | $18.00 | $18.12 | $18.00 | $18.10 | $18.10 | 380 |
2024-11-18 | $18.36 | $18.36 | $18.06 | $18.13 | $18.13 | 3,637 |
2024-11-15 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 22 |
2024-11-14 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 1,087 |
2024-11-13 | $18.02 | $18.02 | $17.95 | $17.98 | $17.98 | 1,392 |
2024-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 160 |
2024-11-11 | $17.90 | $18.08 | $17.90 | $18.00 | $18.00 | 2,331 |
2024-11-08 | $18.20 | $18.20 | $18.16 | $18.16 | $18.16 | 671 |
2024-11-07 | $18.27 | $18.36 | $18.27 | $18.32 | $18.32 | 715 |
2024-11-06 | $18.06 | $18.18 | $18.06 | $18.18 | $18.18 | 1,760 |
2024-11-05 | $18.28 | $18.29 | $18.26 | $18.29 | $18.29 | 1,093 |
2024-11-04 | $18.23 | $18.28 | $18.23 | $18.24 | $18.24 | 366 |
2024-11-01 | $18.17 | $18.17 | $18.16 | $18.16 | $18.16 | 342 |
2024-10-31 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 75 |
2024-10-30 | $18.23 | $18.24 | $18.23 | $18.24 | $18.24 | 322 |
2024-10-29 | $18.24 | $18.28 | $18.19 | $18.24 | $18.24 | 1,051 |
2024-10-28 | $18.38 | $18.38 | $18.27 | $18.28 | $18.28 | 2,566 |
2024-10-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 66 |
2024-10-24 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 146 |
2024-10-23 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 791 |
2024-10-22 | $18.37 | $18.37 | $18.34 | $18.34 | $18.34 | 104 |
2024-10-21 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 134 |
2024-10-18 | $19.89 | $19.89 | $18.40 | $18.41 | $18.41 | 3,365 |
2024-10-17 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 15 |
2024-10-16 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 117 |
2024-10-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 17 |
2024-10-14 | $18.46 | $18.49 | $18.46 | $18.49 | $18.49 | 251 |
2024-10-11 | $18.35 | $18.51 | $18.35 | $18.50 | $18.50 | 759 |
2024-10-10 | $18.40 | $18.57 | $18.40 | $18.40 | $18.40 | 86,077 |
2024-10-09 | $18.55 | $18.59 | $18.55 | $18.55 | $18.55 | 1,110 |
2024-10-08 | $18.63 | $18.71 | $18.53 | $18.61 | $18.61 | 17,867 |
2024-10-07 | $18.56 | $18.66 | $18.56 | $18.63 | $18.63 | 5,133 |
2024-10-04 | $18.57 | $18.69 | $18.57 | $18.69 | $18.69 | 20,000 |
2024-10-03 | $18.63 | $18.69 | $18.63 | $18.63 | $18.63 | 1,014 |
2024-10-02 | $18.76 | $18.82 | $18.70 | $18.82 | $18.82 | 21,109 |
2024-10-01 | $18.73 | $18.78 | $18.66 | $18.73 | $18.73 | 49,057 |
2024-09-30 | $18.75 | $18.75 | $18.73 | $18.73 | $18.73 | 290 |
2024-09-27 | $18.81 | $18.81 | $18.77 | $18.77 | $18.77 | 503 |
2024-09-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 408 |
2024-09-25 | $18.81 | $18.81 | $18.68 | $18.68 | $18.68 | 542 |
2024-09-24 | $18.71 | $18.74 | $18.71 | $18.74 | $18.74 | 611 |
2024-09-23 | $18.60 | $18.67 | $18.60 | $18.62 | $18.62 | 3,692 |
2024-09-20 | $18.63 | $18.63 | $18.58 | $18.61 | $18.61 | 1,952 |
2024-09-19 | $18.61 | $18.67 | $18.60 | $18.61 | $18.61 | 12,289 |
2024-09-18 | $18.56 | $18.65 | $18.56 | $18.56 | $18.56 | 640 |
2024-09-17 | $18.54 | $18.54 | $18.50 | $18.53 | $18.53 | 1,421 |
2024-09-16 | $18.58 | $18.60 | $18.54 | $18.55 | $18.55 | 33,524 |
2024-09-13 | $18.49 | $18.57 | $18.48 | $18.51 | $18.51 | 863 |
2024-09-12 | $18.34 | $18.43 | $18.34 | $18.43 | $18.43 | 109 |
2024-09-11 | $18.29 | $18.36 | $18.29 | $18.35 | $18.35 | 1,053 |
2024-09-10 | $18.35 | $18.35 | $18.23 | $18.28 | $18.28 | 4,098 |
2024-09-09 | $18.30 | $18.33 | $18.28 | $18.31 | $18.31 | 4,441 |
2024-09-06 | $18.41 | $18.41 | $18.30 | $18.34 | $18.34 | 4,443 |
2024-09-05 | $18.40 | $18.40 | $18.32 | $18.35 | $18.35 | 7,520 |
2024-09-04 | $18.28 | $18.31 | $18.28 | $18.29 | $18.29 | 1,376 |
2024-09-03 | $18.30 | $18.30 | $18.20 | $18.21 | $18.21 | 13,852 |
2024-08-30 | $18.35 | $18.35 | $18.32 | $18.32 | $18.32 | 433 |
2024-08-29 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 48 |
2024-08-28 | $18.43 | $18.46 | $18.38 | $18.38 | $18.38 | 11,971 |
2024-08-27 | $18.39 | $18.44 | $18.39 | $18.44 | $18.44 | 200 |
2024-08-26 | $18.66 | $18.66 | $18.48 | $18.48 | $18.48 | 1,201 |
2024-08-23 | $18.47 | $18.50 | $18.47 | $18.50 | $18.50 | 1,609 |
2024-08-22 | $18.34 | $18.34 | $18.24 | $18.27 | $18.27 | 2,059 |
2024-08-21 | $18.35 | $18.42 | $18.35 | $18.40 | $18.40 | 1,223 |
2024-08-20 | $18.39 | $18.44 | $18.39 | $18.44 | $18.44 | 160 |
2024-08-19 | $18.39 | $18.45 | $18.39 | $18.45 | $18.45 | 618 |
2024-08-16 | $18.29 | $18.32 | $18.29 | $18.32 | $18.32 | 284 |
2024-08-15 | $18.23 | $18.25 | $18.23 | $18.25 | $18.25 | 102 |
2024-08-14 | $18.27 | $18.29 | $18.23 | $18.24 | $18.24 | 2,444 |
2024-08-13 | $18.16 | $18.27 | $18.16 | $18.26 | $18.26 | 718 |
2024-08-12 | $18.07 | $18.14 | $18.07 | $18.10 | $18.10 | 480 |
2024-08-09 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 216 |
2024-08-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 62 |
2024-08-07 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 99 |
2024-08-06 | $17.92 | $17.92 | $17.90 | $17.90 | $17.90 | 595 |
2024-08-05 | $17.90 | $17.90 | $17.89 | $17.89 | $17.89 | 295 |
2024-08-02 | $17.98 | $18.03 | $17.96 | $17.98 | $17.98 | 2,035 |
2024-08-01 | $18.02 | $18.02 | $17.87 | $17.89 | $17.89 | 1,353 |
2024-07-31 | $17.97 | $17.98 | $17.94 | $17.97 | $17.97 | 1,687 |
2024-07-30 | $17.86 | $17.87 | $17.84 | $17.87 | $17.87 | 1,170 |
2024-07-29 | $17.88 | $17.88 | $17.85 | $17.86 | $17.86 | 781 |
2024-07-26 | $17.93 | $17.93 | $17.91 | $17.91 | $17.91 | 650 |
2024-07-25 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 104 |
2024-07-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 32 |
2024-07-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 534 |
2024-07-22 | $17.92 | $17.94 | $17.91 | $17.94 | $17.94 | 1,843 |
2024-07-19 | $17.90 | $17.90 | $17.88 | $17.88 | $17.88 | 1,210 |
2024-07-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 43 |
2024-07-17 | $18.00 | $18.02 | $18.00 | $18.02 | $18.02 | 489 |
2024-07-16 | $18.03 | $18.07 | $18.01 | $18.05 | $18.05 | 1,844 |
2024-07-15 | $18.00 | $18.05 | $18.00 | $18.02 | $18.02 | 1,487 |
2024-07-12 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 577 |
2024-07-11 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 7 |
2024-07-10 | $17.98 | $18.00 | $17.97 | $18.00 | $18.00 | 2,181 |
2024-07-09 | $17.90 | $17.95 | $17.90 | $17.92 | $17.92 | 980 |
2024-07-08 | $17.85 | $17.88 | $17.85 | $17.88 | $17.88 | 497 |
2024-07-05 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 31 |
2024-07-03 | $17.79 | $17.80 | $17.78 | $17.78 | $17.78 | 682 |
2024-07-02 | $17.66 | $17.69 | $17.66 | $17.69 | $17.69 | 623 |
2024-07-01 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 95 |
2024-06-28 | $17.74 | $17.76 | $17.72 | $17.72 | $17.72 | 1,501 |
2024-06-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 15 |
2024-06-26 | $17.69 | $17.69 | $17.66 | $17.66 | $17.66 | 395 |
2024-06-25 | $17.73 | $17.74 | $17.70 | $17.74 | $17.74 | 5,814 |
2024-06-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 22 |
2024-06-21 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 221 |
2024-06-20 | $17.72 | $17.72 | $17.66 | $17.68 | $17.68 | 1,709 |
2024-06-18 | $17.72 | $17.73 | $17.70 | $17.73 | $17.73 | 898 |
2024-06-17 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 113 |
2024-06-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 3 |
2024-06-13 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 2 |
2024-06-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 155 |
2024-06-11 | $17.80 | $17.80 | $17.72 | $17.72 | $17.72 | 442 |
2024-06-10 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 7 |
2024-06-07 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 165 |
2024-06-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 99 |
2024-06-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 106 |
2024-06-04 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 7 |
2024-06-03 | $17.89 | $17.93 | $17.89 | $17.93 | $17.93 | 1,327 |
2024-05-31 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 198 |
2024-05-30 | $17.79 | $17.93 | $17.79 | $17.93 | $17.93 | 552 |
2024-05-29 | $18.01 | $18.01 | $17.93 | $17.96 | $17.96 | 1,647 |
2024-05-28 | $18.05 | $18.09 | $18.04 | $18.07 | $18.07 | 4,091 |
2024-05-24 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 9 |
2024-05-23 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 20 |
2024-05-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 4 |
2024-05-21 | $18.11 | $18.13 | $18.11 | $18.13 | $18.13 | 596 |
2024-05-20 | $18.10 | $18.15 | $18.10 | $18.15 | $18.15 | 7,227 |
2024-05-17 | $18.13 | $18.15 | $18.13 | $18.15 | $18.15 | 595 |
2024-05-16 | $18.08 | $18.11 | $18.08 | $18.11 | $18.11 | 217 |
2024-05-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 5 |
2024-05-14 | $17.94 | $17.95 | $17.94 | $17.95 | $17.95 | 712 |
2024-05-13 | $17.92 | $17.92 | $17.89 | $17.90 | $17.90 | 1,357 |
2024-05-10 | $17.89 | $17.89 | $17.87 | $17.89 | $17.89 | 2,163 |
2024-05-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 29 |
2024-05-08 | $17.85 | $17.87 | $17.85 | $17.87 | $17.87 | 174 |
2024-05-07 | $17.86 | $17.89 | $17.86 | $17.89 | $17.89 | 201 |
2024-05-06 | $17.88 | $17.92 | $17.88 | $17.89 | $17.89 | 496 |
2024-05-03 | $17.89 | $17.89 | $17.87 | $17.88 | $17.88 | 1,116 |
2024-05-02 | $17.79 | $17.79 | $17.78 | $17.79 | $17.79 | 444 |
2024-05-01 | $17.65 | $17.72 | $17.65 | $17.70 | $17.70 | 757 |
2024-04-30 | $17.74 | $17.74 | $17.67 | $17.67 | $17.67 | 1,448 |
2024-04-29 | $17.75 | $17.77 | $17.75 | $17.77 | $17.77 | 995 |
2024-04-26 | $17.71 | $17.71 | $17.68 | $17.69 | $17.69 | 457 |
2024-04-25 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 247 |
2024-04-24 | $17.61 | $17.66 | $17.61 | $17.64 | $17.64 | 1,099 |
2024-04-23 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 14 |
2024-04-22 | $17.61 | $17.62 | $17.61 | $17.62 | $17.62 | 293 |
2024-04-19 | $17.63 | $17.63 | $17.59 | $17.63 | $17.63 | 4,833 |
2024-04-18 | $17.59 | $17.59 | $17.57 | $17.57 | $17.57 | 352 |
2024-04-17 | $17.59 | $17.63 | $17.55 | $17.59 | $17.59 | 2,005 |
2024-04-16 | $17.54 | $17.54 | $17.52 | $17.52 | $17.52 | 261 |
2024-04-15 | $17.59 | $17.60 | $17.59 | $17.60 | $17.60 | 756 |
2024-04-12 | $17.64 | $17.69 | $17.64 | $17.69 | $17.69 | 765 |
2024-04-11 | $17.79 | $17.83 | $17.79 | $17.83 | $17.83 | 1,218 |
2024-04-10 | $17.86 | $17.86 | $17.79 | $17.82 | $17.82 | 2,053 |
2024-04-09 | $17.98 | $17.98 | $17.95 | $17.95 | $17.95 | 383 |
2024-04-08 | $17.88 | $17.90 | $17.88 | $17.90 | $17.90 | 1,048 |
2024-04-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 125 |
2024-04-04 | $17.88 | $17.88 | $17.87 | $17.87 | $17.87 | 378 |
2024-04-03 | $17.77 | $17.80 | $17.75 | $17.80 | $17.80 | 7,400 |
2024-04-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 1,108 |
2024-04-01 | $17.75 | $17.75 | $17.69 | $17.69 | $17.69 | 915 |
2024-03-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 28 |
2024-03-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 3 |
2024-03-26 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 106 |
2024-03-25 | $17.73 | $17.74 | $17.73 | $17.74 | $17.74 | 3,597 |
2024-03-22 | $17.72 | $17.72 | $17.71 | $17.71 | $17.71 | 337 |
2024-03-21 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 4 |
2024-03-20 | $17.73 | $17.81 | $17.71 | $17.81 | $17.81 | 2,586 |
2024-03-19 | $17.74 | $17.76 | $17.74 | $17.76 | $17.76 | 173 |
2024-03-18 | $17.81 | $17.81 | $17.78 | $17.78 | $17.78 | 636 |
2024-03-15 | $17.84 | $17.85 | $17.84 | $17.85 | $17.85 | 270 |
2024-03-14 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 643 |
2024-03-13 | $17.89 | $17.91 | $17.89 | $17.91 | $17.91 | 643 |
2024-03-12 | $17.82 | $17.84 | $17.82 | $17.84 | $17.84 | 244 |
2024-03-11 | $17.89 | $17.89 | $17.84 | $17.84 | $17.84 | 1,535 |
2024-03-08 | $17.82 | $17.86 | $17.81 | $17.83 | $17.83 | 3,934 |
2024-03-07 | $17.79 | $17.79 | $17.75 | $17.78 | $17.78 | 16,906 |
2024-03-06 | $17.71 | $17.73 | $17.71 | $17.73 | $17.73 | 337 |
2024-03-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 40 |
2024-03-04 | $17.67 | $17.69 | $17.67 | $17.69 | $17.69 | 5,413 |
2024-03-01 | $17.68 | $17.72 | $17.67 | $17.70 | $17.70 | 4,101 |
2024-02-29 | $17.70 | $17.70 | $17.65 | $17.68 | $17.68 | 3,979 |
2024-02-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 76 |
2024-02-27 | $17.66 | $17.67 | $17.66 | $17.67 | $17.67 | 1,152 |
2024-02-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 130 |
2024-02-23 | $17.65 | $17.65 | $17.62 | $17.62 | $17.62 | 146 |
2024-02-22 | $17.68 | $17.68 | $17.67 | $17.67 | $17.67 | 165 |
2024-02-21 | $17.66 | $17.68 | $17.66 | $17.68 | $17.68 | 920 |
2024-02-20 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 134 |
2024-02-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 11 |
2024-02-15 | $17.63 | $17.67 | $17.63 | $17.64 | $17.64 | 736 |
2024-02-14 | $17.66 | $17.67 | $17.61 | $17.67 | $17.67 | 1,622 |
2024-02-13 | $17.62 | $17.62 | $17.56 | $17.56 | $17.56 | 525 |
2024-02-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 54 |
2024-02-09 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 1,089 |
2024-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 343 |
2024-02-07 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 188 |
2024-02-06 | $17.60 | $17.64 | $17.60 | $17.63 | $17.63 | 1,062 |
2024-02-05 | $17.51 | $17.57 | $17.51 | $17.57 | $17.57 | 1,783 |
2024-02-02 | $17.66 | $17.66 | $17.59 | $17.59 | $17.59 | 4,543 |
2024-02-01 | $17.75 | $17.80 | $17.75 | $17.80 | $17.80 | 6,312 |
2024-01-31 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 50 |
2024-01-30 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 28 |
2024-01-29 | $17.65 | $17.65 | $17.62 | $17.64 | $17.64 | 1,308 |
2024-01-26 | $17.70 | $17.70 | $17.65 | $17.68 | $17.68 | 953 |
2024-01-25 | $17.64 | $17.66 | $17.64 | $17.64 | $17.64 | 636 |
2024-01-24 | $17.65 | $17.71 | $17.65 | $17.67 | $17.67 | 247 |
2024-01-23 | $17.62 | $17.62 | $17.58 | $17.60 | $17.60 | 803 |
2024-01-22 | $17.65 | $17.65 | $17.61 | $17.63 | $17.63 | 512 |
2024-01-19 | $17.64 | $17.68 | $17.64 | $17.68 | $17.68 | 60,243 |
2024-01-18 | $17.61 | $17.63 | $17.61 | $17.63 | $17.63 | 3,829 |
2024-01-17 | $17.54 | $17.56 | $17.46 | $17.56 | $17.56 | 20,365 |
2024-01-16 | $17.70 | $17.70 | $17.58 | $17.62 | $17.62 | 1,917 |
2024-01-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 18 |
2024-01-11 | $17.80 | $17.80 | $17.74 | $17.74 | $17.74 | 1,784 |
2024-01-10 | $17.76 | $17.76 | $17.71 | $17.74 | $17.74 | 662,607 |
2024-01-09 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 9 |
2024-01-08 | $17.86 | $17.87 | $17.85 | $17.87 | $17.87 | 605 |
2024-01-05 | $17.96 | $18.00 | $17.87 | $17.88 | $17.88 | 7,293 |
2024-01-04 | $17.87 | $17.99 | $17.81 | $17.82 | $17.82 | 4,241 |
2024-01-03 | $17.86 | $17.86 | $17.83 | $17.83 | $17.83 | 578 |
2024-01-02 | $18.00 | $18.00 | $17.88 | $17.88 | $17.88 | 1,236 |
2023-12-29 | $18.01 | $18.02 | $17.98 | $18.01 | $18.01 | 2,817 |
2023-12-28 | $18.09 | $18.09 | $17.95 | $17.99 | $17.99 | 2,378 |
2023-12-27 | $17.97 | $18.02 | $17.97 | $18.00 | $18.00 | 1,041 |
2023-12-26 | $17.92 | $17.95 | $17.88 | $17.95 | $17.95 | 6,622 |
2023-12-22 | $17.95 | $17.95 | $17.89 | $17.89 | $17.89 | 51,019 |
2023-12-21 | $18.26 | $18.26 | $18.26 | $18.26 | $17.89 | 2,231 |
2023-12-20 | $18.23 | $18.26 | $18.19 | $18.19 | $17.83 | 3,029 |
2023-12-19 | $18.26 | $18.29 | $18.26 | $18.26 | $17.89 | 1,414 |
2023-12-18 | $18.19 | $18.19 | $18.15 | $18.17 | $17.81 | 10,607 |
2023-12-15 | $18.16 | $18.19 | $18.16 | $18.18 | $17.82 | 3,875 |
2023-12-14 | $18.16 | $18.22 | $18.16 | $18.22 | $17.86 | 106 |
2023-12-13 | $18.14 | $18.14 | $18.14 | $18.14 | $17.78 | 7 |
2023-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.65 | 377,125 |
2023-12-11 | $17.97 | $17.99 | $17.95 | $17.98 | $17.62 | 377,125 |
2023-12-08 | $17.94 | $18.01 | $17.94 | $18.01 | $17.65 | 323,347 |
2023-12-07 | $18.02 | $18.02 | $18.01 | $18.01 | $17.65 | 820 |
2023-12-06 | $18.02 | $18.02 | $17.98 | $17.98 | $17.63 | 287 |
2023-12-05 | $17.98 | $17.98 | $17.97 | $17.97 | $17.61 | 5,664 |
2023-12-04 | $18.06 | $18.06 | $17.96 | $17.98 | $17.62 | 779 |
2023-12-01 | $18.12 | $18.13 | $18.12 | $18.13 | $18.13 | 804 |
2023-11-30 | $17.94 | $17.97 | $17.94 | $17.97 | $17.97 | 323 |
2023-11-29 | $18.07 | $18.07 | $18.04 | $18.04 | $18.04 | 429 |
2023-11-28 | $18.07 | $18.13 | $18.07 | $18.10 | $18.10 | 1,855 |
2023-11-27 | $18.00 | $18.02 | $17.99 | $18.02 | $18.02 | 744 |
2023-11-24 | $17.91 | $17.96 | $17.91 | $17.96 | $17.96 | 339 |
2023-11-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 50 |
2023-11-21 | $17.97 | $17.97 | $17.96 | $17.97 | $17.97 | 592 |
2023-11-20 | $17.99 | $18.05 | $17.99 | $18.02 | $18.02 | 4,260 |
2023-11-17 | $17.93 | $17.96 | $17.93 | $17.96 | $17.96 | 401 |
2023-11-16 | $17.95 | $17.95 | $17.94 | $17.94 | $17.94 | 215 |
2023-11-15 | $17.88 | $17.90 | $17.88 | $17.90 | $17.90 | 219 |
2023-11-14 | $17.77 | $17.93 | $17.77 | $17.93 | $17.93 | 1,653 |
2023-11-13 | $17.64 | $17.68 | $17.62 | $17.68 | $17.68 | 1,645 |
2023-11-10 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 1,929 |
2023-11-09 | $17.69 | $17.70 | $17.63 | $17.63 | $17.63 | 6,049 |
2023-11-08 | $17.74 | $17.75 | $17.69 | $17.73 | $17.73 | 1,541 |
2023-11-07 | $17.78 | $17.79 | $17.78 | $17.79 | $17.79 | 417 |
2023-11-06 | $17.84 | $17.84 | $17.83 | $17.83 | $17.83 | 1,678 |
2023-11-03 | $17.78 | $17.80 | $17.78 | $17.80 | $17.80 | 706 |
2023-11-02 | $17.60 | $17.64 | $17.60 | $17.64 | $17.64 | 646 |
2023-11-01 | $17.45 | $17.51 | $17.45 | $17.51 | $17.51 | 1,165 |
2023-10-31 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 66 |
2023-10-30 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 504 |
2023-10-27 | $17.40 | $17.42 | $17.40 | $17.42 | $17.42 | 317 |
2023-10-26 | $17.25 | $17.37 | $17.25 | $17.37 | $17.37 | 425 |
2023-10-25 | $17.34 | $17.34 | $17.33 | $17.33 | $17.33 | 358 |
2023-10-24 | $17.35 | $17.36 | $17.35 | $17.36 | $17.36 | 580 |
2023-10-23 | $17.35 | $17.35 | $17.33 | $17.34 | $17.34 | 391 |
2023-10-20 | $17.31 | $17.31 | $17.30 | $17.30 | $17.30 | 531 |
2023-10-19 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 169 |
2023-10-18 | $17.30 | $17.30 | $17.25 | $17.27 | $17.27 | 3,244 |
2023-10-17 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 195 |
2023-10-16 | $17.33 | $17.35 | $17.33 | $17.35 | $17.35 | 170 |
2023-10-13 | $17.25 | $17.28 | $17.25 | $17.28 | $17.28 | 357 |
2023-10-12 | $17.31 | $17.31 | $17.26 | $17.26 | $17.26 | 1,311 |
2023-10-11 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 183 |
2023-10-10 | $17.28 | $17.29 | $17.28 | $17.29 | $17.29 | 483 |
2023-10-09 | $17.18 | $17.19 | $17.18 | $17.19 | $17.19 | 327 |
2023-10-06 | $17.20 | $17.22 | $17.20 | $17.22 | $17.22 | 2,480 |
2023-10-05 | $17.17 | $17.18 | $17.17 | $17.18 | $17.18 | 668 |
2023-10-04 | $17.17 | $17.20 | $17.17 | $17.20 | $17.20 | 1,562 |
2023-10-03 | $17.27 | $17.27 | $17.17 | $17.17 | $17.17 | 2,051 |
2023-10-02 | $17.31 | $17.31 | $17.27 | $17.30 | $17.30 | 1,240 |
2023-09-29 | $17.39 | $17.40 | $17.39 | $17.40 | $17.40 | 347 |
2023-09-28 | $17.30 | $17.37 | $17.30 | $17.37 | $17.37 | 8,153 |
2023-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
2023-09-26 | $17.43 | $17.43 | $17.36 | $17.38 | $17.38 | 1,312 |
2023-09-25 | $17.52 | $17.52 | $17.46 | $17.46 | $17.46 | 422 |
2023-09-22 | $17.59 | $17.59 | $17.57 | $17.57 | $17.57 | 129 |
2023-09-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 119 |
2023-09-20 | $17.64 | $17.69 | $17.57 | $17.57 | $17.57 | 1,139 |
2023-09-19 | $17.57 | $17.60 | $17.57 | $17.59 | $17.59 | 784 |
2023-09-18 | $17.59 | $17.62 | $17.59 | $17.59 | $17.59 | 1,084 |
2023-09-15 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 27 |
2023-09-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 1,138 |
2023-09-13 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 371 |
2023-09-12 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 144 |
2023-09-11 | $17.52 | $17.54 | $17.51 | $17.54 | $17.54 | 625 |
2023-09-08 | $17.40 | $17.43 | $17.40 | $17.43 | $17.43 | 691 |
2023-09-07 | $17.50 | $17.50 | $17.44 | $17.44 | $17.44 | 549 |
2023-09-06 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 67 |
2023-09-05 | $17.60 | $17.60 | $17.49 | $17.49 | $17.49 | 665 |
2023-09-01 | $17.62 | $17.64 | $17.61 | $17.64 | $17.64 | 8,407 |
2023-08-31 | $17.67 | $17.67 | $17.64 | $17.64 | $17.64 | 257 |
2023-08-30 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 79 |
2023-08-29 | $17.65 | $17.73 | $17.65 | $17.71 | $17.71 | 941 |
2023-08-28 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 10 |
2023-08-25 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 4 |
2023-08-24 | $17.65 | $17.66 | $17.65 | $17.66 | $17.66 | 315 |
2023-08-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 123 |
2023-08-22 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 41 |
2023-08-21 | $17.53 | $17.53 | $17.48 | $17.50 | $17.50 | 1,385 |
2023-08-18 | $17.50 | $17.51 | $17.45 | $17.48 | $17.48 | 1,307 |
2023-08-17 | $17.42 | $17.47 | $17.42 | $17.42 | $17.42 | 1,195 |
2023-08-16 | $17.45 | $17.50 | $17.38 | $17.38 | $17.38 | 60,854 |
2023-08-15 | $17.50 | $17.50 | $17.42 | $17.46 | $17.46 | 1,361 |
2023-08-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 143 |
2023-08-11 | $17.61 | $17.64 | $17.60 | $17.60 | $17.60 | 766 |
2023-08-10 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 136 |
2023-08-09 | $17.57 | $17.60 | $17.57 | $17.60 | $17.60 | 297 |
2023-08-08 | $17.53 | $17.57 | $17.53 | $17.55 | $17.55 | 22,847 |
2023-08-07 | $17.61 | $17.65 | $17.61 | $17.65 | $17.65 | 569 |
2023-08-04 | $17.75 | $17.75 | $17.63 | $17.70 | $17.70 | 5,996 |
2023-08-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 35 |
2023-08-02 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 419 |
2023-08-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 2 |
2023-07-31 | $17.97 | $17.99 | $17.97 | $17.99 | $17.99 | 6,409 |
2023-07-28 | $18.00 | $18.05 | $18.00 | $18.03 | $18.03 | 582 |
2023-07-27 | $18.05 | $18.05 | $17.94 | $17.94 | $17.94 | 505 |
2023-07-26 | $17.97 | $18.03 | $17.97 | $18.03 | $18.03 | 1,785 |
2023-07-25 | $17.95 | $17.98 | $17.95 | $17.98 | $17.98 | 1,073 |
2023-07-24 | $17.94 | $17.98 | $17.93 | $17.96 | $17.96 | 831 |
2023-07-21 | $17.88 | $17.92 | $17.88 | $17.92 | $17.92 | 267 |
2023-07-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 19 |
2023-07-19 | $18.00 | $18.02 | $18.00 | $18.00 | $18.00 | 924 |
2023-07-18 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 1,136 |
2023-07-17 | $18.00 | $18.00 | $17.89 | $17.91 | $17.91 | 5,208 |
2023-07-14 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 110 |
2023-07-13 | $17.95 | $17.98 | $17.91 | $17.97 | $17.97 | 4,775 |
2023-07-12 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 154 |
2023-07-11 | $17.66 | $17.70 | $17.66 | $17.70 | $17.70 | 636 |
2023-07-10 | $17.61 | $17.63 | $17.60 | $17.63 | $17.63 | 2,024 |
2023-07-07 | $17.58 | $17.63 | $17.58 | $17.62 | $17.62 | 9,131 |
2023-07-06 | $17.53 | $17.53 | $17.49 | $17.49 | $17.49 | 6,821 |
2023-07-05 | $17.65 | $17.66 | $17.63 | $17.63 | $17.63 | 7,301 |
2023-07-03 | $17.64 | $17.66 | $17.63 | $17.66 | $17.66 | 1,426 |
2023-06-30 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 4,069 |
2023-06-29 | $17.61 | $17.63 | $17.55 | $17.55 | $17.55 | 3,845 |
2023-06-28 | $17.59 | $17.67 | $17.59 | $17.64 | $17.64 | 27,867 |
2023-06-27 | $17.65 | $17.67 | $17.19 | $17.67 | $17.67 | 9,129 |
2023-06-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 106 |
2023-06-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 37 |
2023-06-22 | $17.73 | $17.74 | $17.73 | $17.74 | $17.74 | 613 |
2023-06-21 | $17.75 | $17.82 | $17.75 | $17.82 | $17.82 | 139 |
2023-06-20 | $17.75 | $17.78 | $17.75 | $17.77 | $17.77 | 1,369 |
2023-06-16 | $17.84 | $17.84 | $17.81 | $17.81 | $17.81 | 318 |
2023-06-15 | $17.83 | $17.87 | $17.82 | $17.87 | $17.87 | 6,822 |
2023-06-14 | $17.70 | $17.78 | $17.70 | $17.76 | $17.76 | 5,490 |
2023-06-13 | $17.64 | $17.69 | $17.61 | $17.69 | $17.69 | 5,901 |
2023-06-12 | $17.61 | $17.63 | $17.58 | $17.61 | $17.61 | 1,330 |
2023-06-09 | $17.66 | $17.66 | $17.65 | $17.65 | $17.65 | 327 |
2023-06-08 | $17.53 | $17.59 | $17.52 | $17.52 | $17.52 | 2,784 |
2023-06-07 | $17.45 | $17.51 | $17.45 | $17.51 | $17.51 | 783 |
2023-06-06 | $17.51 | $17.62 | $17.49 | $17.56 | $17.56 | 1,584 |
2023-06-05 | $17.48 | $17.54 | $17.48 | $17.54 | $17.54 | 833 |
2023-06-02 | $17.46 | $17.52 | $17.45 | $17.52 | $17.52 | 3,122 |
2023-06-01 | $17.35 | $17.37 | $17.27 | $17.37 | $17.37 | 6,571 |
2023-05-31 | $17.24 | $17.25 | $17.24 | $17.24 | $17.24 | 2,946 |
2023-05-30 | $17.27 | $17.34 | $17.27 | $17.34 | $17.34 | 262 |
2023-05-26 | $17.34 | $17.41 | $17.34 | $17.41 | $17.41 | 4,972 |
2023-05-25 | $17.30 | $17.35 | $17.29 | $17.35 | $17.35 | 1,912 |
2023-05-24 | $17.47 | $17.47 | $17.39 | $17.46 | $17.46 | 884 |
2023-05-23 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 8 |
2023-05-22 | $17.44 | $17.44 | $17.40 | $17.40 | $17.40 | 1,234 |
2023-05-19 | $17.44 | $17.47 | $17.44 | $17.47 | $17.47 | 650 |
2023-05-18 | $17.42 | $17.48 | $17.42 | $17.45 | $17.45 | 2,621 |
2023-05-17 | $17.61 | $17.61 | $17.59 | $17.59 | $17.59 | 448 |
2023-05-16 | $17.56 | $17.60 | $17.52 | $17.58 | $17.58 | 1,798 |
2023-05-15 | $17.59 | $17.71 | $17.59 | $17.71 | $17.71 | 1,013 |
2023-05-12 | $17.42 | $17.56 | $17.41 | $17.49 | $17.49 | 9,157 |
2023-05-11 | $17.43 | $17.57 | $17.43 | $17.57 | $17.57 | 2,541 |
2023-05-10 | $17.67 | $17.68 | $17.61 | $17.61 | $17.61 | 730 |
2023-05-09 | $17.65 | $17.72 | $17.63 | $17.63 | $17.63 | 6,484 |
2023-05-08 | $17.69 | $17.71 | $17.63 | $17.63 | $17.63 | 4,093 |
2023-05-05 | $17.52 | $17.70 | $17.52 | $17.64 | $17.64 | 338 |
2023-05-04 | $17.47 | $17.64 | $17.46 | $17.54 | $17.54 | 3,715 |
2023-05-03 | $17.44 | $17.51 | $17.44 | $17.46 | $17.46 | 4,679 |
2023-05-02 | $17.48 | $17.48 | $17.35 | $17.39 | $17.39 | 11,437 |
2023-05-01 | $17.44 | $17.47 | $17.44 | $17.47 | $17.47 | 730 |
2023-04-28 | $17.47 | $17.55 | $17.47 | $17.50 | $17.50 | 285 |
2023-04-27 | $17.48 | $17.59 | $17.45 | $17.48 | $17.48 | 75,689 |
2023-04-26 | $17.56 | $17.56 | $17.49 | $17.52 | $17.52 | 403 |
2023-04-25 | $17.46 | $17.47 | $17.46 | $17.47 | $17.47 | 232 |
2023-04-24 | $17.47 | $17.54 | $17.47 | $17.54 | $17.54 | 1,164 |
2023-04-21 | $17.55 | $17.55 | $17.51 | $17.51 | $17.51 | 456 |
2023-04-20 | $17.52 | $17.54 | $17.51 | $17.54 | $17.54 | 438 |
2023-04-19 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 58 |
2023-04-18 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 82 |
2023-04-17 | $17.58 | $17.58 | $17.49 | $17.57 | $17.57 | 3,065 |
2023-04-14 | $17.60 | $17.63 | $17.60 | $17.63 | $17.63 | 168 |
2023-04-13 | $17.64 | $17.68 | $17.63 | $17.66 | $17.66 | 1,892 |
2023-04-12 | $17.53 | $17.53 | $17.40 | $17.51 | $17.51 | 13,580 |
2023-04-11 | $17.48 | $17.48 | $17.45 | $17.46 | $17.46 | 2,346 |
2023-04-10 | $17.40 | $17.43 | $17.33 | $17.38 | $17.38 | 5,423 |
2023-04-06 | $17.45 | $17.48 | $17.44 | $17.44 | $17.44 | 5,481 |
2023-04-05 | $17.52 | $17.52 | $17.39 | $17.42 | $17.42 | 8,044 |
2023-04-04 | $17.44 | $17.55 | $17.36 | $17.44 | $17.44 | 68,630 |
2023-04-03 | $17.45 | $17.50 | $17.45 | $17.47 | $17.47 | 9,863 |
2023-03-31 | $17.51 | $17.51 | $17.49 | $17.50 | $17.50 | 7,442 |
2023-03-30 | $17.48 | $17.48 | $17.44 | $17.47 | $17.47 | 2,287 |
2023-03-29 | $17.42 | $17.48 | $17.41 | $17.47 | $17.47 | 21,344 |
2023-03-28 | $17.41 | $17.53 | $17.39 | $17.41 | $17.41 | 61,164 |
2023-03-27 | $17.27 | $17.32 | $17.27 | $17.31 | $17.31 | 329 |
2023-03-24 | $17.24 | $17.27 | $17.24 | $17.27 | $17.27 | 698 |
2023-03-23 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 1 |
2023-03-22 | $17.15 | $17.22 | $17.10 | $17.22 | $17.22 | 9,242 |
2023-03-21 | $17.19 | $17.20 | $17.16 | $17.16 | $17.16 | 3,758 |
2023-03-20 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 74 |
2023-03-17 | $17.13 | $17.13 | $17.09 | $17.09 | $17.09 | 6,154 |
2023-03-16 | $17.05 | $17.09 | $17.05 | $17.09 | $17.09 | 590 |
2023-03-15 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 231 |
2023-03-14 | $17.20 | $17.21 | $17.17 | $17.19 | $17.19 | 3,653 |
2023-03-13 | $17.18 | $17.18 | $17.15 | $17.15 | $17.15 | 139 |
2023-03-10 | $17.10 | $17.13 | $17.10 | $17.13 | $17.13 | 1,661 |
2023-03-09 | $17.18 | $17.18 | $17.10 | $17.10 | $17.10 | 467 |
2023-03-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 132 |
2023-03-07 | $17.20 | $17.20 | $17.10 | $17.10 | $17.10 | 111 |
2023-03-06 | $17.23 | $17.24 | $17.23 | $17.24 | $17.24 | 1,201 |
2023-03-03 | $17.21 | $17.22 | $17.21 | $17.22 | $17.22 | 228 |
2023-03-02 | $17.09 | $17.12 | $17.09 | $17.12 | $17.12 | 719 |
2023-03-01 | $17.03 | $17.15 | $17.03 | $17.15 | $17.15 | 5,069 |
2023-02-28 | $17.03 | $17.03 | $17.00 | $17.03 | $17.03 | 892 |
2023-02-27 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 8 |
2023-02-24 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 291 |
2023-02-23 | $17.13 | $17.13 | $17.10 | $17.12 | $17.12 | 2,458 |
2023-02-22 | $17.06 | $17.07 | $17.06 | $17.07 | $17.07 | 747 |
2023-02-21 | $17.07 | $17.07 | $17.03 | $17.03 | $17.03 | 1,112 |
2023-02-17 | $17.07 | $17.12 | $17.06 | $17.11 | $17.11 | 1,789 |
2023-02-16 | $17.09 | $17.10 | $17.09 | $17.09 | $17.09 | 675 |
2023-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 74 |
2023-02-14 | $17.21 | $17.23 | $17.19 | $17.23 | $17.23 | 1,976 |
2023-02-13 | $17.24 | $17.24 | $17.21 | $17.22 | $17.22 | 11,439 |
2023-02-10 | $17.26 | $17.26 | $17.20 | $17.21 | $17.21 | 4,473 |
2023-02-09 | $17.24 | $17.24 | $17.22 | $17.23 | $17.23 | 303 |
2023-02-08 | $17.23 | $17.27 | $17.23 | $17.27 | $17.27 | 1,777 |
2023-02-07 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 28 |
2023-02-06 | $17.18 | $17.21 | $17.15 | $17.21 | $17.21 | 3,874 |
2023-02-03 | $17.38 | $17.39 | $17.34 | $17.35 | $17.35 | 3,046 |
2023-02-02 | $17.69 | $17.69 | $17.59 | $17.59 | $17.59 | 5,830 |
2023-02-01 | $17.45 | $17.63 | $17.45 | $17.60 | $17.60 | 4,776 |
2023-01-31 | $17.40 | $17.42 | $17.37 | $17.42 | $17.42 | 1,588 |
2023-01-30 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 548 |
2023-01-27 | $17.45 | $17.47 | $17.43 | $17.44 | $17.44 | 1,533 |
2023-01-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 271 |
2023-01-25 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 218 |
2023-01-24 | $17.44 | $17.45 | $17.42 | $17.42 | $17.42 | 1,756 |
2023-01-23 | $17.41 | $17.41 | $17.39 | $17.39 | $17.39 | 583 |
2023-01-20 | $17.34 | $17.39 | $17.33 | $17.36 | $17.36 | 1,636 |
2023-01-19 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 54 |
2023-01-18 | $17.39 | $17.39 | $17.26 | $17.26 | $17.26 | 411 |
2023-01-17 | $17.31 | $17.31 | $17.30 | $17.30 | $17.30 | 337 |
2023-01-13 | $17.36 | $17.36 | $17.33 | $17.33 | $17.33 | 1,600 |
2023-01-12 | $17.21 | $17.32 | $17.21 | $17.32 | $17.32 | 4,226 |
2023-01-11 | $17.19 | $17.20 | $17.18 | $17.20 | $17.20 | 2,582 |
2023-01-10 | $17.11 | $17.15 | $17.11 | $17.14 | $17.14 | 1,355 |
2023-01-09 | $17.04 | $17.08 | $17.04 | $17.08 | $17.08 | 3,329 |
2023-01-06 | $16.92 | $16.99 | $16.92 | $16.99 | $16.99 | 4,963 |
2023-01-05 | $16.81 | $16.81 | $16.80 | $16.81 | $16.81 | 759 |
2023-01-04 | $16.82 | $16.85 | $16.82 | $16.85 | $16.85 | 1,607 |
2023-01-03 | $16.82 | $16.84 | $16.76 | $16.76 | $16.76 | 1,504 |
2022-12-30 | $16.86 | $16.88 | $16.79 | $16.84 | $16.84 | 4,773 |
2022-12-29 | $16.80 | $16.85 | $16.80 | $16.85 | $16.85 | 3,186 |
2022-12-28 | $16.87 | $16.87 | $16.76 | $16.77 | $16.77 | 8,248 |
2022-12-27 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 249 |
2022-12-23 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 252 |
2022-12-22 | $16.95 | $16.95 | $16.93 | $16.93 | $16.80 | 536 |
2022-12-21 | $16.89 | $16.93 | $16.89 | $16.93 | $16.93 | 1,699 |
2022-12-20 | $16.85 | $16.92 | $16.85 | $16.90 | $16.90 | 5,513 |
2022-12-19 | $16.75 | $16.82 | $16.75 | $16.82 | $16.82 | 2,268 |
2022-12-16 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 411 |
2022-12-15 | $16.81 | $16.81 | $16.79 | $16.79 | $16.79 | 205 |
2022-12-14 | $16.87 | $16.91 | $16.84 | $16.90 | $16.90 | 2,139 |
2022-12-13 | $16.91 | $16.93 | $16.89 | $16.91 | $16.91 | 2,868 |
2022-12-12 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 1,375 |
2022-12-09 | $16.88 | $16.89 | $16.86 | $16.86 | $16.86 | 1,653 |
2022-12-08 | $16.88 | $16.91 | $16.87 | $16.91 | $16.91 | 5,205 |
2022-12-07 | $16.79 | $16.87 | $16.79 | $16.81 | $16.81 | 3,405 |
2022-12-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 11 |
2022-12-05 | $16.81 | $16.81 | $16.74 | $16.74 | $16.74 | 923 |
2022-12-02 | $16.83 | $16.83 | $16.77 | $16.83 | $16.83 | 1,690 |
2022-12-01 | $16.77 | $16.83 | $16.77 | $16.81 | $16.81 | 6,466 |
2022-11-30 | $16.68 | $16.72 | $16.68 | $16.72 | $16.72 | 2,214 |
2022-11-29 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 4 |
2022-11-28 | $16.55 | $16.55 | $16.53 | $16.53 | $16.53 | 243 |
2022-11-25 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 107 |
2022-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 209 |
2022-11-22 | $16.36 | $16.41 | $16.36 | $16.40 | $16.40 | 7,042 |
2022-11-21 | $16.38 | $16.45 | $16.33 | $16.35 | $16.35 | 3,835 |
2022-11-18 | $16.44 | $16.44 | $16.41 | $16.41 | $16.41 | 119 |
2022-11-17 | $16.35 | $16.36 | $16.35 | $16.36 | $16.36 | 1,560 |
2022-11-16 | $16.56 | $16.59 | $16.47 | $16.47 | $16.47 | 774 |
2022-11-15 | $16.57 | $16.66 | $16.57 | $16.63 | $16.63 | 3,507 |
2022-11-14 | $16.54 | $16.57 | $16.51 | $16.57 | $16.57 | 323 |
2022-11-11 | $16.56 | $16.73 | $16.56 | $16.59 | $16.59 | 2,982 |
2022-11-10 | $16.43 | $16.46 | $16.43 | $16.46 | $16.46 | 539 |
2022-11-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 40 |
2022-11-08 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 322 |
2022-11-07 | $16.14 | $16.19 | $16.14 | $16.17 | $16.17 | 1,501 |
2022-11-04 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 167 |
2022-11-03 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 57 |
2022-11-02 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 22 |
2022-11-01 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 160 |
2022-10-31 | $15.94 | $15.94 | $15.92 | $15.93 | $15.93 | 791 |
2022-10-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 10 |
2022-10-27 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 56 |
2022-10-26 | $15.99 | $15.99 | $15.98 | $15.98 | $15.98 | 329 |
2022-10-25 | $15.80 | $15.87 | $15.80 | $15.87 | $15.87 | 387 |
2022-10-24 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 7 |
2022-10-21 | $15.88 | $15.92 | $15.88 | $15.92 | $15.92 | 466 |
2022-10-20 | $15.82 | $15.83 | $15.80 | $15.83 | $15.83 | 2,763 |
2022-10-19 | $15.85 | $15.85 | $15.82 | $15.82 | $15.82 | 522 |
2022-10-18 | $15.93 | $15.93 | $15.90 | $15.90 | $15.90 | 1,104 |
2022-10-17 | $15.94 | $15.94 | $15.91 | $15.91 | $15.91 | 490 |
2022-10-14 | $15.85 | $15.86 | $15.85 | $15.86 | $15.86 | 254 |
2022-10-13 | $15.99 | $16.05 | $15.99 | $15.99 | $15.99 | 7,239 |
2022-10-12 | $15.91 | $15.91 | $15.90 | $15.91 | $15.91 | 1,260 |
2022-10-11 | $15.96 | $15.96 | $15.92 | $15.94 | $15.94 | 1,476 |
2022-10-10 | $15.94 | $15.97 | $15.90 | $15.97 | $15.97 | 1,185 |
2022-10-07 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 5 |
2022-10-06 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 6 |
2022-10-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 88 |
2022-10-04 | $16.00 | $16.15 | $16.00 | $16.12 | $16.12 | 1,366 |
2022-10-03 | $15.89 | $16.00 | $15.89 | $16.00 | $16.00 | 1,106 |
2022-09-30 | $15.93 | $15.93 | $15.87 | $15.87 | $15.87 | 671 |
2022-09-29 | $15.86 | $15.91 | $15.86 | $15.91 | $15.91 | 333 |
2022-09-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 59 |
2022-09-27 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 390 |
2022-09-26 | $15.90 | $15.91 | $15.84 | $15.84 | $15.84 | 1,490 |
2022-09-23 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 352 |
2022-09-22 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 391 |
2022-09-21 | $16.18 | $16.19 | $16.18 | $16.19 | $16.19 | 138 |
2022-09-20 | $16.23 | $16.24 | $16.23 | $16.24 | $16.24 | 249 |
2022-09-19 | $16.25 | $16.29 | $16.25 | $16.29 | $16.29 | 225 |
2022-09-16 | $16.26 | $16.26 | $16.25 | $16.25 | $16.25 | 201 |
2022-09-15 | $16.30 | $16.30 | $16.25 | $16.25 | $16.25 | 345 |
2022-09-14 | $16.32 | $16.34 | $16.31 | $16.32 | $16.32 | 1,903 |
2022-09-13 | $16.36 | $16.36 | $16.33 | $16.33 | $16.33 | 422 |
2022-09-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 117 |
2022-09-09 | $16.43 | $16.45 | $16.43 | $16.45 | $16.45 | 1,226 |
2022-09-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 378 |
2022-09-07 | $16.34 | $16.39 | $16.34 | $16.39 | $16.39 | 634 |
2022-09-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 100 |
2022-09-02 | $16.41 | $16.41 | $16.36 | $16.36 | $16.36 | 10,230 |
2022-09-01 | $16.36 | $16.36 | $16.32 | $16.34 | $16.34 | 2,034 |
2022-08-31 | $16.44 | $16.44 | $16.40 | $16.42 | $16.42 | 3,097 |
2022-08-30 | $16.55 | $16.57 | $16.46 | $16.46 | $16.46 | 683 |
2022-08-29 | $16.41 | $16.47 | $16.41 | $16.47 | $16.47 | 2,795 |
2022-08-26 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 159 |
2022-08-25 | $16.46 | $16.48 | $16.46 | $16.48 | $16.48 | 1,168 |
2022-08-24 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 11 |
2022-08-23 | $16.42 | $16.46 | $16.41 | $16.42 | $16.42 | 1,483 |
2022-08-22 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 93 |
2022-08-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 301 |
2022-08-18 | $16.41 | $16.43 | $16.41 | $16.43 | $16.43 | 2,017 |
2022-08-17 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 89 |
2022-08-16 | $16.71 | $16.71 | $16.65 | $16.68 | $16.68 | 375 |
2022-08-15 | $16.80 | $16.80 | $16.70 | $16.75 | $16.75 | 5,822 |
2022-08-12 | $16.72 | $16.80 | $16.72 | $16.80 | $16.80 | 469 |
2022-08-11 | $16.77 | $16.77 | $16.74 | $16.74 | $16.74 | 225 |
2022-08-10 | $16.67 | $16.75 | $16.67 | $16.73 | $16.73 | 931 |
2022-08-09 | $16.58 | $16.58 | $16.46 | $16.55 | $16.55 | 6,106 |
2022-08-08 | $16.56 | $16.56 | $16.53 | $16.55 | $16.55 | 2,037 |
2022-08-05 | $16.45 | $16.45 | $16.42 | $16.45 | $16.45 | 772 |
2022-08-04 | $16.48 | $16.49 | $16.48 | $16.49 | $16.49 | 685 |
2022-08-03 | $16.35 | $16.42 | $16.35 | $16.40 | $16.40 | 3,289 |
2022-08-02 | $16.52 | $16.52 | $16.47 | $16.47 | $16.47 | 6,549 |
2022-08-01 | $16.50 | $16.53 | $16.49 | $16.53 | $16.53 | 5,734 |
2022-07-29 | $16.47 | $16.51 | $16.45 | $16.49 | $16.49 | 8,757 |
2022-07-28 | $16.40 | $16.45 | $16.40 | $16.42 | $16.42 | 354 |
2022-07-27 | $16.22 | $16.34 | $16.22 | $16.34 | $16.34 | 537 |
2022-07-26 | $16.26 | $16.26 | $16.24 | $16.25 | $16.25 | 1,212 |
2022-07-25 | $16.23 | $16.31 | $16.23 | $16.30 | $16.30 | 6,445 |
2022-07-22 | $16.19 | $16.23 | $16.13 | $16.20 | $16.20 | 1,146 |
2022-07-21 | $16.15 | $16.17 | $16.15 | $16.16 | $16.16 | 1,321 |
2022-07-20 | $16.25 | $16.30 | $16.20 | $16.23 | $16.23 | 2,518 |
2022-07-19 | $16.24 | $16.27 | $16.24 | $16.27 | $16.27 | 390 |
2022-07-18 | $16.20 | $16.20 | $16.17 | $16.17 | $16.17 | 448 |
2022-07-15 | $16.07 | $16.17 | $16.07 | $16.16 | $16.16 | 337 |
2022-07-14 | $15.92 | $16.04 | $15.82 | $15.99 | $15.99 | 5,953 |
2022-07-13 | $16.02 | $16.14 | $16.02 | $16.11 | $16.11 | 574 |
2022-07-12 | $16.03 | $16.10 | $16.03 | $16.07 | $16.07 | 764 |
2022-07-11 | $16.17 | $16.17 | $16.11 | $16.11 | $16.11 | 579 |
2022-07-08 | $16.28 | $16.30 | $16.28 | $16.30 | $16.30 | 130 |
2022-07-07 | $16.21 | $16.30 | $16.21 | $16.30 | $16.30 | 892 |
2022-07-06 | $16.25 | $16.27 | $16.19 | $16.27 | $16.27 | 1,993 |
2022-07-05 | $16.33 | $16.36 | $16.33 | $16.36 | $16.36 | 677 |
2022-07-01 | $16.49 | $16.55 | $16.49 | $16.55 | $16.55 | 1,866 |
2022-06-30 | $16.57 | $16.61 | $16.54 | $16.61 | $16.61 | 7,776 |
2022-06-29 | $16.60 | $16.64 | $16.60 | $16.64 | $16.64 | 1,630 |
2022-06-28 | $16.70 | $16.70 | $16.62 | $16.63 | $16.63 | 1,237 |
2022-06-27 | $16.72 | $16.73 | $16.69 | $16.69 | $16.69 | 825 |
2022-06-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 64 |
2022-06-23 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 65 |
2022-06-22 | $16.63 | $16.70 | $16.63 | $16.68 | $16.68 | 4,826 |
2022-06-21 | $16.67 | $16.75 | $16.67 | $16.69 | $16.69 | 617 |
2022-06-17 | $16.70 | $16.72 | $16.70 | $16.72 | $16.72 | 1,001 |
2022-06-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 152 |
2022-06-15 | $16.71 | $16.82 | $16.71 | $16.82 | $16.82 | 1,038 |
2022-06-14 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 4 |
2022-06-13 | $16.63 | $16.67 | $16.63 | $16.64 | $16.64 | 1,116 |
2022-06-10 | $16.88 | $16.88 | $16.86 | $16.86 | $16.86 | 1,080 |
2022-06-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 17 |
2022-06-08 | $17.14 | $17.14 | $17.09 | $17.09 | $17.09 | 1,978 |
2022-06-07 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 3 |
2022-06-06 | $17.19 | $17.20 | $17.12 | $17.13 | $17.13 | 1,167 |
2022-06-03 | $17.19 | $17.20 | $17.19 | $17.20 | $17.20 | 682 |
2022-06-02 | $17.21 | $17.22 | $17.21 | $17.22 | $17.22 | 246 |
2022-06-01 | $17.20 | $17.20 | $17.13 | $17.15 | $17.15 | 9,814 |
2022-05-31 | $17.21 | $17.21 | $17.18 | $17.19 | $17.19 | 607 |
2022-05-27 | $17.21 | $17.21 | $17.15 | $17.15 | $17.15 | 515 |
2022-05-26 | $17.10 | $17.10 | $17.06 | $17.06 | $17.06 | 521 |
2022-05-25 | $17.01 | $17.06 | $17.00 | $17.04 | $17.04 | 1,240 |
2022-05-24 | $17.17 | $17.17 | $17.01 | $17.09 | $17.09 | 16,267 |
2022-05-23 | $17.11 | $17.15 | $17.09 | $17.11 | $17.11 | 607 |
2022-05-20 | $17.00 | $17.00 | $16.98 | $16.99 | $16.99 | 1,849 |
2022-05-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2 |
2022-05-18 | $16.84 | $16.84 | $16.81 | $16.81 | $16.81 | 201 |
2022-05-17 | $16.85 | $16.88 | $16.85 | $16.88 | $16.88 | 530 |
2022-05-16 | $16.72 | $16.79 | $16.72 | $16.75 | $16.75 | 9,052 |
2022-05-13 | $16.74 | $16.80 | $16.74 | $16.78 | $16.78 | 490 |
2022-05-12 | $16.69 | $16.75 | $16.69 | $16.75 | $16.75 | 1,221 |
2022-05-11 | $16.81 | $16.81 | $16.79 | $16.79 | $16.79 | 667 |
2022-05-10 | $16.81 | $16.84 | $16.80 | $16.82 | $16.82 | 1,220 |
2022-05-09 | $16.79 | $16.79 | $16.77 | $16.79 | $16.79 | 2,554 |
2022-05-06 | $16.93 | $16.95 | $16.93 | $16.95 | $16.95 | 265 |
2022-05-05 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 5,046 |
2022-05-04 | $17.11 | $17.14 | $17.11 | $17.14 | $17.14 | 167 |
2022-05-03 | $16.99 | $17.02 | $16.99 | $17.02 | $17.02 | 163 |
2022-05-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 3,043 |
2022-04-29 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 38 |
2022-04-28 | $16.96 | $16.99 | $16.96 | $16.99 | $16.99 | 181 |
2022-04-27 | $17.01 | $17.05 | $17.01 | $17.05 | $17.05 | 2,966 |
2022-04-26 | $17.06 | $17.06 | $16.97 | $16.98 | $16.98 | 61,727 |
2022-04-25 | $17.20 | $17.20 | $17.12 | $17.16 | $17.16 | 1,420 |
2022-04-22 | $17.35 | $17.35 | $17.25 | $17.25 | $17.25 | 1,332 |
2022-04-21 | $17.45 | $17.46 | $17.41 | $17.41 | $17.41 | 208 |
2022-04-20 | $17.47 | $17.50 | $17.47 | $17.49 | $17.49 | 2,380 |
2022-04-19 | $17.54 | $17.54 | $17.45 | $17.47 | $17.47 | 1,123 |
2022-04-18 | $17.58 | $17.60 | $17.54 | $17.57 | $17.57 | 2,522 |
2022-04-14 | $17.57 | $17.57 | $17.55 | $17.55 | $17.55 | 522 |
2022-04-13 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 41 |
2022-04-12 | $17.75 | $17.75 | $17.59 | $17.61 | $17.61 | 6,017 |
2022-04-11 | $17.69 | $17.69 | $17.55 | $17.56 | $17.56 | 512 |
2022-04-08 | $17.52 | $17.54 | $17.48 | $17.54 | $17.54 | 1,561 |
2022-04-07 | $17.56 | $17.57 | $17.56 | $17.57 | $17.57 | 600 |
2022-04-06 | $17.55 | $17.59 | $17.55 | $17.55 | $17.55 | 995 |
2022-04-05 | $17.66 | $17.66 | $17.61 | $17.61 | $17.61 | 394 |
2022-04-04 | $17.68 | $17.69 | $17.64 | $17.65 | $17.65 | 1,457 |
2022-04-01 | $17.59 | $17.60 | $17.57 | $17.58 | $17.58 | 2,655 |
2022-03-31 | $17.58 | $17.77 | $17.58 | $17.77 | $17.77 | 63,571 |
2022-03-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 58 |
2022-03-29 | $17.55 | $17.56 | $17.52 | $17.56 | $17.56 | 1,719 |
2022-03-28 | $17.30 | $17.34 | $17.30 | $17.34 | $17.34 | 328 |
2022-03-25 | $17.26 | $17.28 | $17.26 | $17.28 | $17.28 | 125 |
2022-03-24 | $17.24 | $17.24 | $17.19 | $17.23 | $17.23 | 2,269 |
2022-03-23 | $17.19 | $17.24 | $17.19 | $17.24 | $17.24 | 386 |
2022-03-22 | $17.15 | $17.15 | $17.12 | $17.13 | $17.13 | 1,694 |
2022-03-21 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 242 |
2022-03-18 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 8 |
2022-03-17 | $17.07 | $17.08 | $17.07 | $17.08 | $17.08 | 1,722 |
2022-03-16 | $16.96 | $17.12 | $16.96 | $17.12 | $17.12 | 1,681 |
2022-03-15 | $16.93 | $16.95 | $16.93 | $16.95 | $16.95 | 741 |
2022-03-14 | $16.85 | $16.85 | $16.78 | $16.81 | $16.81 | 1,589 |
2022-03-11 | $16.73 | $16.78 | $16.73 | $16.78 | $16.78 | 384 |
2022-03-10 | $16.79 | $16.81 | $16.79 | $16.81 | $16.81 | 1,888 |
2022-03-09 | $16.80 | $16.88 | $16.80 | $16.84 | $16.84 | 1,550 |
2022-03-08 | $16.66 | $16.72 | $16.66 | $16.69 | $16.69 | 3,814 |
2022-03-07 | $16.70 | $16.74 | $16.61 | $16.62 | $16.62 | 14,816 |
2022-03-04 | $16.86 | $16.90 | $16.83 | $16.84 | $16.84 | 1,582 |
2022-03-03 | $17.07 | $17.08 | $17.07 | $17.08 | $17.08 | 1,961 |
2022-03-02 | $16.94 | $17.12 | $16.94 | $17.12 | $17.12 | 981 |
2022-03-01 | $16.94 | $17.07 | $16.94 | $17.07 | $17.07 | 1,590 |
2022-02-28 | $17.04 | $17.10 | $17.01 | $17.01 | $17.01 | 1,634 |
2022-02-25 | $17.43 | $17.43 | $17.41 | $17.41 | $17.41 | 1,580 |
2022-02-24 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 79 |
2022-02-23 | $17.60 | $17.60 | $17.56 | $17.56 | $17.56 | 477 |
2022-02-22 | $17.56 | $17.56 | $17.43 | $17.52 | $17.52 | 9,971 |
2022-02-18 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2 |
2022-02-17 | $17.66 | $17.69 | $17.60 | $17.65 | $17.65 | 8,683 |
2022-02-16 | $17.64 | $17.69 | $17.64 | $17.66 | $17.66 | 1,356 |
2022-02-15 | $17.66 | $17.66 | $17.63 | $17.63 | $17.63 | 668 |
2022-02-14 | $17.56 | $17.58 | $17.53 | $17.53 | $17.53 | 1,979 |
2022-02-11 | $17.59 | $17.62 | $17.50 | $17.50 | $17.50 | 1,305 |
2022-02-10 | $17.60 | $17.60 | $17.56 | $17.56 | $17.56 | 312 |
2022-02-09 | $17.53 | $17.58 | $17.53 | $17.58 | $17.58 | 523 |
2022-02-08 | $17.47 | $17.50 | $17.47 | $17.50 | $17.50 | 741 |
2022-02-07 | $17.45 | $17.56 | $17.45 | $17.48 | $17.48 | 9,846 |
2022-02-04 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 42 |
2022-02-03 | $17.46 | $17.47 | $17.43 | $17.43 | $17.43 | 2,928 |
2022-02-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 39 |
2022-02-01 | $17.47 | $17.49 | $17.47 | $17.49 | $17.49 | 380 |
2022-01-31 | $17.42 | $17.45 | $17.42 | $17.45 | $17.45 | 345 |
2022-01-28 | $17.29 | $17.30 | $17.26 | $17.28 | $17.28 | 12,517 |
2022-01-27 | $17.29 | $17.31 | $17.29 | $17.31 | $17.31 | 371 |
2022-01-26 | $17.38 | $17.38 | $17.31 | $17.31 | $17.31 | 2,227 |
2022-01-25 | $17.32 | $17.41 | $17.32 | $17.40 | $17.40 | 13,493 |
2022-01-24 | $17.34 | $17.36 | $17.32 | $17.36 | $17.36 | 215,225 |
2022-01-21 | $17.46 | $17.47 | $17.45 | $17.46 | $17.46 | 9,017 |
2022-01-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 443 |
2022-01-19 | $17.40 | $17.44 | $17.40 | $17.43 | $17.43 | 2,341 |
2022-01-18 | $17.34 | $17.34 | $17.32 | $17.32 | $17.32 | 1,001 |
2022-01-14 | $17.39 | $17.44 | $17.39 | $17.40 | $17.40 | 2,222 |
2022-01-13 | $17.45 | $17.45 | $17.41 | $17.41 | $17.41 | 416 |
2022-01-12 | $17.43 | $17.46 | $17.37 | $17.44 | $17.44 | 6,004 |
2022-01-11 | $17.26 | $17.35 | $17.26 | $17.34 | $17.34 | 814 |
2022-01-10 | $17.19 | $17.24 | $17.19 | $17.23 | $17.23 | 2,541 |
2022-01-07 | $17.23 | $17.25 | $17.21 | $17.25 | $17.25 | 1,921 |
2022-01-06 | $17.18 | $17.18 | $17.17 | $17.17 | $17.17 | 501 |
2022-01-05 | $17.25 | $17.25 | $17.18 | $17.18 | $17.18 | 1,586 |
2022-01-04 | $17.15 | $17.19 | $17.15 | $17.18 | $17.18 | 1,624 |
2022-01-03 | $17.22 | $17.24 | $17.22 | $17.24 | $17.24 | 848 |
2021-12-31 | $17.29 | $17.29 | $17.25 | $17.26 | $17.26 | 2,441 |
2021-12-30 | $17.26 | $17.29 | $17.23 | $17.26 | $17.26 | 740 |
2021-12-29 | $17.33 | $17.33 | $17.27 | $17.31 | $17.31 | 8,011 |
2021-12-28 | $17.37 | $17.38 | $17.37 | $17.37 | $17.37 | 1,333 |
2021-12-27 | $17.42 | $17.44 | $17.41 | $17.43 | $17.43 | 896 |
2021-12-23 | $17.37 | $17.43 | $17.37 | $17.40 | $17.40 | 1,449 |
2021-12-22 | $17.26 | $17.28 | $17.24 | $17.28 | $17.28 | 2,726 |
2021-12-21 | $17.17 | $17.24 | $17.15 | $17.21 | $17.21 | 4,251 |
2021-12-20 | $16.92 | $17.20 | $16.92 | $17.14 | $17.14 | 5,022 |
2021-12-17 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 214 |
2021-12-16 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 164 |
2021-12-15 | $17.03 | $17.08 | $16.99 | $17.08 | $17.08 | 5,266 |
2021-12-14 | $17.10 | $17.12 | $17.04 | $17.04 | $17.04 | 4,079 |
2021-12-13 | $17.20 | $17.20 | $17.15 | $17.17 | $17.17 | 3,960 |
2021-12-10 | $17.19 | $17.20 | $17.19 | $17.20 | $17.20 | 548 |
2021-12-09 | $17.24 | $17.24 | $17.19 | $17.19 | $17.19 | 254 |
2021-12-08 | $17.21 | $17.31 | $17.21 | $17.27 | $17.27 | 1,818 |
2021-12-07 | $17.13 | $17.19 | $17.13 | $17.19 | $17.19 | 1,828 |
2021-12-06 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 1,410 |
2021-12-03 | $17.09 | $17.12 | $17.08 | $17.11 | $17.11 | 4,763 |
2021-12-02 | $17.15 | $17.15 | $17.11 | $17.11 | $17.11 | 941 |
2021-12-01 | $17.22 | $17.22 | $17.12 | $17.12 | $17.12 | 1,017 |
2021-11-30 | $17.14 | $17.14 | $17.09 | $17.14 | $17.14 | 2,183 |
2021-11-29 | $17.12 | $17.13 | $17.09 | $17.10 | $17.10 | 2,104 |
2021-11-26 | $17.09 | $17.13 | $17.09 | $17.12 | $17.12 | 903 |
2021-11-24 | $17.23 | $17.27 | $17.22 | $17.27 | $17.27 | 1,238 |
2021-11-23 | $17.29 | $17.29 | $17.22 | $17.25 | $17.25 | 5,519 |
2021-11-22 | $17.41 | $17.41 | $17.38 | $17.38 | $17.38 | 378 |
2021-11-19 | $17.43 | $17.45 | $17.42 | $17.42 | $17.42 | 2,217 |
2021-11-18 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 3,301 |
2021-11-17 | $17.62 | $17.62 | $17.56 | $17.57 | $17.57 | 4,171 |
2021-11-16 | $17.68 | $17.68 | $17.61 | $17.62 | $17.62 | 2,036 |
2021-11-15 | $17.73 | $17.74 | $17.71 | $17.71 | $17.71 | 1,793 |
2021-11-12 | $17.75 | $17.78 | $17.72 | $17.75 | $17.75 | 6,065 |
2021-11-11 | $17.79 | $17.81 | $17.78 | $17.79 | $17.79 | 1,124 |
2021-11-10 | $17.89 | $17.89 | $17.77 | $17.77 | $17.77 | 2,231 |
2021-11-09 | $17.85 | $17.90 | $17.85 | $17.89 | $17.89 | 555 |
2021-11-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 824 |
2021-11-05 | $17.72 | $17.79 | $17.72 | $17.79 | $17.79 | 292 |
2021-11-04 | $17.74 | $17.74 | $17.70 | $17.71 | $17.71 | 795 |
2021-11-03 | $17.71 | $17.75 | $17.71 | $17.75 | $17.75 | 294 |
2021-11-02 | $17.75 | $17.75 | $17.72 | $17.72 | $17.72 | 515 |
2021-11-01 | $17.73 | $17.75 | $17.73 | $17.74 | $17.74 | 583 |
2021-10-29 | $17.82 | $17.82 | $17.76 | $17.77 | $17.77 | 540 |
2021-10-28 | $17.81 | $17.84 | $17.81 | $17.84 | $17.84 | 358 |
2021-10-27 | $17.90 | $17.90 | $17.82 | $17.82 | $17.82 | 72,704 |
2021-10-26 | $17.89 | $17.93 | $17.89 | $17.91 | $17.91 | 1,721 |
2021-10-25 | $17.86 | $17.91 | $17.86 | $17.91 | $17.91 | 466 |
2021-10-22 | $17.80 | $17.85 | $17.80 | $17.85 | $17.85 | 724 |
2021-10-21 | $17.88 | $17.88 | $17.82 | $17.82 | $17.82 | 360 |
2021-10-20 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 98 |
2021-10-19 | $17.94 | $17.94 | $17.89 | $17.91 | $17.91 | 987 |
2021-10-18 | $17.87 | $17.87 | $17.85 | $17.85 | $17.85 | 535 |
2021-10-15 | $17.90 | $17.92 | $17.90 | $17.90 | $17.90 | 2,153 |
2021-10-14 | $17.84 | $17.86 | $17.84 | $17.86 | $17.86 | 4,268 |
2021-10-13 | $17.87 | $17.87 | $17.84 | $17.86 | $17.86 | 2,603 |
2021-10-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 58 |
2021-10-11 | $17.78 | $17.78 | $17.76 | $17.76 | $17.76 | 491 |
2021-10-08 | $17.83 | $17.83 | $17.75 | $17.75 | $17.75 | 3,052 |
2021-10-07 | $17.81 | $17.81 | $17.79 | $17.79 | $17.79 | 623 |
2021-10-06 | $17.70 | $17.81 | $17.70 | $17.81 | $17.81 | 749 |
2021-10-05 | $17.81 | $17.84 | $17.81 | $17.81 | $17.81 | 1,277 |
2021-10-04 | $17.82 | $17.85 | $17.82 | $17.83 | $17.83 | 1,007 |
2021-10-01 | $17.87 | $17.89 | $17.85 | $17.88 | $17.88 | 1,603 |
2021-09-30 | $17.80 | $17.80 | $17.78 | $17.78 | $17.78 | 333 |
2021-09-29 | $17.80 | $17.80 | $17.72 | $17.73 | $17.73 | 7,914 |
2021-09-28 | $17.78 | $17.83 | $17.74 | $17.74 | $17.74 | 7,781 |
2021-09-27 | $17.86 | $17.89 | $17.86 | $17.89 | $17.89 | 181,358 |
2021-09-24 | $17.88 | $17.89 | $17.88 | $17.89 | $17.89 | 385 |
2021-09-23 | $17.95 | $17.96 | $17.95 | $17.96 | $17.96 | 316 |
2021-09-22 | $17.95 | $17.98 | $17.93 | $17.93 | $17.93 | 619 |
2021-09-21 | $17.97 | $17.97 | $17.92 | $17.92 | $17.92 | 1,467 |
2021-09-20 | $17.87 | $17.90 | $17.86 | $17.90 | $17.90 | 2,113 |
2021-09-17 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 624 |
2021-09-16 | $18.10 | $18.10 | $18.07 | $18.07 | $18.07 | 2,449 |
2021-09-15 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 115 |
2021-09-14 | $18.14 | $18.14 | $18.10 | $18.12 | $18.12 | 713 |
2021-09-13 | $18.14 | $18.15 | $18.14 | $18.14 | $18.14 | 286 |
2021-09-10 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 119 |
2021-09-09 | $18.07 | $18.08 | $18.07 | $18.08 | $18.08 | 759 |
2021-09-08 | $18.08 | $18.11 | $18.06 | $18.06 | $18.06 | 4,323 |
2021-09-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 343 |
2021-09-03 | $18.25 | $18.26 | $18.23 | $18.23 | $18.23 | 70,932 |
2021-09-02 | $18.23 | $18.23 | $18.21 | $18.22 | $18.22 | 759 |
2021-09-01 | $18.19 | $18.25 | $18.19 | $18.21 | $18.21 | 1,529 |
2021-08-31 | $18.13 | $18.19 | $18.13 | $18.19 | $18.19 | 529 |
2021-08-30 | $18.12 | $18.12 | $18.07 | $18.10 | $18.10 | 1,412 |
2021-08-27 | $17.99 | $18.05 | $17.99 | $18.05 | $18.05 | 766 |
2021-08-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 35 |
2021-08-25 | $17.90 | $17.95 | $17.90 | $17.95 | $17.95 | 3,904 |
2021-08-24 | $17.85 | $17.94 | $17.85 | $17.91 | $17.91 | 557 |
2021-08-23 | $17.80 | $17.83 | $17.79 | $17.83 | $17.83 | 4,455 |
2021-08-20 | $17.74 | $17.78 | $17.74 | $17.78 | $17.78 | 1,236 |
2021-08-19 | $17.73 | $17.76 | $17.73 | $17.76 | $17.76 | 854 |
2021-08-18 | $17.86 | $17.88 | $17.85 | $17.85 | $17.85 | 1,641 |
2021-08-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 279 |
2021-08-16 | $17.88 | $17.90 | $17.88 | $17.88 | $17.88 | 11,811 |
2021-08-13 | $17.95 | $17.95 | $17.93 | $17.94 | $17.94 | 1,146 |
2021-08-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 34 |
2021-08-11 | $17.87 | $17.90 | $17.87 | $17.90 | $17.90 | 371 |
2021-08-10 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 98 |
2021-08-09 | $17.88 | $17.88 | $17.83 | $17.83 | $17.83 | 4,160 |
2021-08-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1,416 |
2021-08-05 | $17.98 | $18.00 | $17.97 | $17.97 | $17.97 | 6,480 |
2021-08-04 | $18.02 | $18.04 | $18.01 | $18.01 | $18.01 | 1,273 |
2021-08-03 | $18.02 | $18.04 | $18.00 | $18.04 | $18.04 | 749 |
2021-08-02 | $18.08 | $18.16 | $18.07 | $18.07 | $18.07 | 37,195 |
2021-07-30 | $18.04 | $18.07 | $18.00 | $18.00 | $18.00 | 6,665 |
2021-07-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 465 |
2021-07-28 | $17.87 | $17.94 | $17.87 | $17.94 | $17.94 | 6,237 |
2021-07-27 | $17.91 | $17.91 | $17.89 | $17.90 | $17.90 | 2,493 |
2021-07-26 | $17.91 | $17.92 | $17.91 | $17.92 | $17.92 | 1,669 |
2021-07-23 | $17.93 | $17.94 | $17.93 | $17.93 | $17.93 | 2,637 |
2021-07-22 | $17.94 | $17.96 | $17.93 | $17.95 | $17.95 | 7,001 |
2021-07-21 | $17.92 | $17.96 | $17.92 | $17.96 | $17.96 | 169,298 |
2021-07-20 | $17.89 | $17.91 | $17.87 | $17.90 | $17.90 | 1,704 |
2021-07-19 | $17.94 | $17.94 | $17.86 | $17.89 | $17.89 | 1,451 |
2021-07-16 | $18.00 | $18.05 | $18.00 | $18.02 | $18.02 | 1,165 |
2021-07-15 | $18.03 | $18.03 | $17.96 | $18.00 | $18.00 | 3,910 |
2021-07-14 | $18.03 | $18.07 | $18.03 | $18.05 | $18.05 | 913 |
2021-07-13 | $17.99 | $17.99 | $17.96 | $17.96 | $17.96 | 332 |
2021-07-12 | $17.99 | $18.03 | $17.99 | $18.01 | $18.01 | 2,997 |
2021-07-09 | $17.98 | $18.03 | $17.98 | $18.00 | $18.00 | 1,142 |
2021-07-08 | $17.89 | $17.96 | $17.89 | $17.94 | $17.94 | 1,637 |
2021-07-07 | $18.07 | $18.07 | $18.01 | $18.03 | $18.03 | 4,941 |
2021-07-06 | $18.18 | $18.18 | $18.07 | $18.07 | $18.07 | 13,491 |
2021-07-02 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 180 |
2021-07-01 | $18.20 | $18.20 | $18.13 | $18.13 | $18.13 | 995 |
2021-06-30 | $18.20 | $18.23 | $18.20 | $18.21 | $18.21 | 5,531 |
2021-06-29 | $18.19 | $18.23 | $18.19 | $18.22 | $18.22 | 1,559 |
2021-06-28 | $18.27 | $18.28 | $18.23 | $18.28 | $18.28 | 124,654 |
2021-06-25 | $18.29 | $18.36 | $18.24 | $18.28 | $18.28 | 2,611 |
2021-06-24 | $18.25 | $18.27 | $18.24 | $18.24 | $18.24 | 1,496 |
2021-06-23 | $18.25 | $18.25 | $18.21 | $18.22 | $18.22 | 1,347 |
2021-06-22 | $18.15 | $18.19 | $18.15 | $18.19 | $18.19 | 811 |
2021-06-21 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 319 |
2021-06-18 | $18.12 | $18.14 | $18.12 | $18.13 | $18.13 | 1,309 |
2021-06-17 | $18.22 | $18.26 | $18.19 | $18.19 | $18.19 | 4,318 |
2021-06-16 | $18.47 | $18.48 | $18.33 | $18.33 | $18.33 | 4,594 |
2021-06-15 | $18.40 | $18.45 | $18.40 | $18.44 | $18.44 | 2,170 |
2021-06-14 | $18.50 | $18.52 | $18.49 | $18.49 | $18.49 | 3,297 |
2021-06-11 | $18.52 | $18.54 | $18.52 | $18.53 | $18.53 | 2,990 |
2021-06-10 | $18.53 | $18.59 | $18.53 | $18.55 | $18.55 | 5,262 |
2021-06-09 | $18.55 | $18.56 | $18.52 | $18.53 | $18.53 | 2,011 |
2021-06-08 | $18.54 | $18.55 | $18.53 | $18.55 | $18.55 | 1,276 |
2021-06-07 | $18.56 | $18.57 | $18.52 | $18.57 | $18.57 | 2,659 |
2021-06-04 | $18.50 | $18.54 | $18.50 | $18.54 | $18.54 | 3,395 |
2021-06-03 | $18.43 | $18.43 | $18.40 | $18.40 | $18.40 | 785 |
2021-06-02 | $18.45 | $18.50 | $18.45 | $18.45 | $18.45 | 14,145 |
2021-06-01 | $18.45 | $18.45 | $18.41 | $18.43 | $18.43 | 4,929 |
2021-05-28 | $18.37 | $18.41 | $18.36 | $18.39 | $18.39 | 2,065 |
2021-05-27 | $18.34 | $18.35 | $18.31 | $18.34 | $18.34 | 5,377 |
2021-05-26 | $18.35 | $18.35 | $18.30 | $18.32 | $18.32 | 1,366 |
2021-05-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 327 |
2021-05-24 | $18.32 | $18.33 | $18.28 | $18.31 | $18.31 | 7,410 |
2021-05-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 303 |
2021-05-20 | $18.31 | $18.33 | $18.31 | $18.31 | $18.31 | 901 |
2021-05-19 | $18.33 | $18.33 | $18.28 | $18.28 | $18.28 | 2,215 |
2021-05-18 | $18.31 | $18.37 | $18.29 | $18.32 | $18.32 | 12,201 |
2021-05-17 | $18.34 | $18.34 | $18.29 | $18.32 | $18.32 | 4,833 |
2021-05-14 | $18.30 | $18.34 | $18.30 | $18.32 | $18.32 | 1,387 |
2021-05-13 | $18.25 | $18.26 | $18.23 | $18.26 | $18.26 | 2,880 |
2021-05-12 | $18.30 | $18.31 | $18.20 | $18.21 | $18.21 | 4,483 |
2021-05-11 | $18.37 | $18.37 | $18.35 | $18.35 | $18.35 | 2,020 |
2021-05-10 | $18.45 | $18.45 | $18.38 | $18.38 | $18.38 | 4,233 |
2021-05-07 | $18.33 | $18.41 | $18.33 | $18.41 | $18.41 | 4,535 |
2021-05-06 | $18.21 | $18.26 | $18.21 | $18.26 | $18.26 | 8,950 |
2021-05-05 | $18.12 | $18.15 | $18.12 | $18.12 | $18.12 | 573 |
2021-05-04 | $18.12 | $18.14 | $18.09 | $18.14 | $18.14 | 50,538 |
2021-05-03 | $18.13 | $18.17 | $18.12 | $18.16 | $18.16 | 32,540 |
2021-04-30 | $18.14 | $18.14 | $18.09 | $18.11 | $18.11 | 31,475 |
2021-04-29 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 2,116 |
2021-04-28 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 1,193 |
2021-04-27 | $18.14 | $18.14 | $18.12 | $18.12 | $18.12 | 542 |
2021-04-26 | $18.18 | $18.18 | $18.13 | $18.13 | $18.13 | 2,782 |
2021-04-23 | $18.10 | $18.12 | $18.10 | $18.12 | $18.12 | 2,969 |
2021-04-22 | $18.11 | $18.11 | $18.07 | $18.10 | $18.10 | 2,057 |
2021-04-21 | $18.09 | $18.10 | $18.08 | $18.10 | $18.10 | 1,090 |
2021-04-20 | $18.11 | $18.13 | $18.05 | $18.10 | $18.10 | 56,758 |
2021-04-19 | $18.14 | $18.15 | $18.00 | $18.09 | $18.09 | 61,026 |
2021-04-16 | $18.10 | $18.14 | $18.10 | $18.14 | $18.14 | 1,152 |
2021-04-15 | $18.12 | $18.13 | $18.11 | $18.11 | $18.11 | 759 |
2021-04-14 | $17.98 | $18.06 | $17.98 | $18.04 | $18.04 | 4,058 |
2021-04-13 | $17.90 | $17.98 | $17.90 | $17.98 | $17.98 | 1,362 |
2021-04-12 | $17.94 | $17.97 | $17.91 | $17.91 | $17.91 | 4,913 |
2021-04-09 | $17.98 | $17.98 | $17.95 | $17.95 | $17.95 | 2,405 |
2021-04-08 | $17.98 | $18.02 | $17.98 | $18.00 | $18.00 | 1,044 |
2021-04-07 | $17.99 | $17.99 | $17.96 | $17.96 | $17.96 | 1,111 |
2021-04-06 | $17.96 | $17.98 | $17.96 | $17.98 | $17.98 | 292 |
2021-04-05 | $17.98 | $17.99 | $17.94 | $17.95 | $17.95 | 5,972 |
2021-04-01 | $17.93 | $17.96 | $17.93 | $17.93 | $17.93 | 2,924 |
2021-03-31 | $17.89 | $17.90 | $17.85 | $17.89 | $17.89 | 8,499 |
2021-03-30 | $17.76 | $17.77 | $17.74 | $17.74 | $17.74 | 2,803 |
2021-03-29 | $17.74 | $17.81 | $17.74 | $17.79 | $17.79 | 7,026 |
2021-03-26 | $17.90 | $17.92 | $17.85 | $17.85 | $17.85 | 53,055 |
2021-03-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 179 |
2021-03-24 | $17.94 | $17.94 | $17.89 | $17.89 | $17.89 | 1,300 |
2021-03-23 | $17.99 | $17.99 | $17.90 | $17.91 | $17.91 | 14,800 |
2021-03-22 | $18.07 | $18.11 | $18.07 | $18.09 | $18.09 | 2,936 |
2021-03-19 | $18.17 | $18.24 | $18.17 | $18.23 | $18.23 | 2,848 |
2021-03-18 | $18.18 | $18.18 | $18.11 | $18.17 | $18.17 | 10,356 |
2021-03-17 | $18.12 | $18.22 | $18.06 | $18.19 | $18.19 | 2,640 |
2021-03-16 | $18.17 | $18.17 | $18.12 | $18.14 | $18.14 | 3,352 |
2021-03-15 | $18.15 | $18.15 | $18.12 | $18.15 | $18.15 | 2,097 |
2021-03-12 | $18.09 | $18.15 | $18.09 | $18.14 | $18.14 | 3,494 |
2021-03-11 | $18.19 | $18.22 | $18.19 | $18.22 | $18.22 | 445 |
2021-03-10 | $18.04 | $18.09 | $18.00 | $18.09 | $18.09 | 26,930 |
2021-03-09 | $17.91 | $17.96 | $17.91 | $17.96 | $17.96 | 1,719 |
2021-03-08 | $17.85 | $17.87 | $17.80 | $17.82 | $17.82 | 10,582 |
2021-03-05 | $18.01 | $18.02 | $17.96 | $17.96 | $17.96 | 8,337 |
2021-03-04 | $18.10 | $18.16 | $17.99 | $17.99 | $17.99 | 71,511 |
2021-03-03 | $18.07 | $18.14 | $17.97 | $18.11 | $18.11 | 4,031 |
2021-03-02 | $18.13 | $18.18 | $18.11 | $18.14 | $18.14 | 5,325 |
2021-03-01 | $18.23 | $18.24 | $18.18 | $18.20 | $18.20 | 2,107 |
2021-02-26 | $18.17 | $18.17 | $18.06 | $18.09 | $18.09 | 8,780 |
2021-02-25 | $18.41 | $18.42 | $18.20 | $18.20 | $18.20 | 4,098 |
2021-02-24 | $18.42 | $18.48 | $18.42 | $18.48 | $18.48 | 2,274 |
2021-02-23 | $18.36 | $18.44 | $18.36 | $18.44 | $18.44 | 3,713 |
2021-02-22 | $18.37 | $18.42 | $18.37 | $18.39 | $18.39 | 9,060 |
2021-02-19 | $18.52 | $18.52 | $18.43 | $18.46 | $18.46 | 3,050 |
2021-02-18 | $18.43 | $18.47 | $18.37 | $18.40 | $18.40 | 28,038 |
2021-02-17 | $18.45 | $18.48 | $18.43 | $18.48 | $18.48 | 3,756 |
2021-02-16 | $18.52 | $18.52 | $18.47 | $18.50 | $18.50 | 8,083 |
2021-02-12 | $18.50 | $18.56 | $18.46 | $18.55 | $18.55 | 9,186 |
2021-02-11 | $18.53 | $18.54 | $18.50 | $18.52 | $18.52 | 12,809 |
2021-02-10 | $18.46 | $18.50 | $18.39 | $18.46 | $18.46 | 22,674 |
2021-02-09 | $18.37 | $18.46 | $18.37 | $18.46 | $18.46 | 46,127 |
2021-02-08 | $18.35 | $18.41 | $18.35 | $18.37 | $18.37 | 17,114 |
2021-02-05 | $18.35 | $18.37 | $18.33 | $18.35 | $18.35 | 3,372 |
2021-02-04 | $18.30 | $18.30 | $18.22 | $18.27 | $18.27 | 10,265 |
2021-02-03 | $18.31 | $18.34 | $18.31 | $18.31 | $18.31 | 7,474 |
2021-02-02 | $18.32 | $18.35 | $18.28 | $18.28 | $18.28 | 11,796 |
2021-02-01 | $18.25 | $18.27 | $18.23 | $18.26 | $18.26 | 50,676 |
2021-01-29 | $18.33 | $18.33 | $18.24 | $18.24 | $18.24 | 6,897 |
2021-01-28 | $18.16 | $18.27 | $18.16 | $18.24 | $18.24 | 3,176 |
2021-01-27 | $18.17 | $18.22 | $18.17 | $18.18 | $18.18 | 3,513 |
2021-01-26 | $18.29 | $18.32 | $18.29 | $18.32 | $18.32 | 5,360 |
2021-01-25 | $18.30 | $18.32 | $18.17 | $18.23 | $18.23 | 97,835 |
2021-01-22 | $18.30 | $18.31 | $18.30 | $18.31 | $18.31 | 6,650 |
2021-01-21 | $18.40 | $18.43 | $18.35 | $18.40 | $18.40 | 2,618 |
2021-01-20 | $18.36 | $18.40 | $18.35 | $18.39 | $18.39 | 2,534 |
2021-01-19 | $18.40 | $18.40 | $18.34 | $18.34 | $18.34 | 4,189 |
2021-01-15 | $18.29 | $18.33 | $18.29 | $18.32 | $18.32 | 8,025 |
2021-01-14 | $18.33 | $18.42 | $18.31 | $18.42 | $18.42 | 8,903 |
2021-01-13 | $18.32 | $18.33 | $18.28 | $18.31 | $18.31 | 10,730 |
2021-01-12 | $18.25 | $18.39 | $18.25 | $18.33 | $18.33 | 48,387 |
2021-01-11 | $18.36 | $18.36 | $18.21 | $18.25 | $18.25 | 14,433 |
2021-01-08 | $18.39 | $18.41 | $18.36 | $18.36 | $18.36 | 24,122 |
2021-01-07 | $18.40 | $18.41 | $18.34 | $18.37 | $18.37 | 8,672 |
2021-01-06 | $18.53 | $18.58 | $18.50 | $18.50 | $18.50 | 5,383 |
2021-01-05 | $18.39 | $18.52 | $18.39 | $18.52 | $18.52 | 8,349 |
2021-01-04 | $18.58 | $18.63 | $18.47 | $18.48 | $18.48 | 23,346 |
2020-12-31 | $18.53 | $18.53 | $18.47 | $18.48 | $18.48 | 33,671 |
2020-12-30 | $18.44 | $18.52 | $18.42 | $18.49 | $18.49 | 2,859 |
2020-12-29 | $18.49 | $18.49 | $18.40 | $18.40 | $18.40 | 22,114 |
2020-12-28 | $18.46 | $18.46 | $18.40 | $18.44 | $18.44 | 14,631 |
2020-12-24 | $18.42 | $18.42 | $18.38 | $18.40 | $18.40 | 1,934 |
2020-12-23 | $18.37 | $18.38 | $18.32 | $18.32 | $18.32 | 6,227 |
2020-12-22 | $18.31 | $18.34 | $18.26 | $18.29 | $18.29 | 28,872 |
2020-12-21 | $18.34 | $18.38 | $18.30 | $18.38 | $18.38 | 5,717 |
2020-12-18 | $18.60 | $18.60 | $18.56 | $18.59 | $18.47 | 11,127 |
2020-12-17 | $18.56 | $18.64 | $18.56 | $18.64 | $18.52 | 12,097 |
2020-12-16 | $18.52 | $18.55 | $18.48 | $18.52 | $18.41 | 10,703 |
2020-12-15 | $18.45 | $18.53 | $18.45 | $18.52 | $18.40 | 17,799 |
2020-12-14 | $18.50 | $18.50 | $18.43 | $18.44 | $18.32 | 2,023 |
2020-12-11 | $18.47 | $18.48 | $18.45 | $18.45 | $18.33 | 1,490 |
2020-12-10 | $18.44 | $18.49 | $18.40 | $18.46 | $18.34 | 27,407 |
2020-12-09 | $18.50 | $18.51 | $18.41 | $18.45 | $18.33 | 5,993 |
2020-12-08 | $18.45 | $18.47 | $18.44 | $18.44 | $18.32 | 6,525 |
2020-12-07 | $18.42 | $18.45 | $18.42 | $18.44 | $18.32 | 15,276 |
2020-12-04 | $18.44 | $18.50 | $18.40 | $18.43 | $18.31 | 11,862 |
2020-12-03 | $18.39 | $18.41 | $18.35 | $18.38 | $18.26 | 10,927 |
2020-12-02 | $18.17 | $18.31 | $18.17 | $18.29 | $18.17 | 11,568 |
2020-12-01 | $18.24 | $18.25 | $18.21 | $18.25 | $18.13 | 8,477 |
2020-11-30 | $18.18 | $18.18 | $18.11 | $18.12 | $18.00 | 16,564 |
2020-11-27 | $18.25 | $18.27 | $18.11 | $18.16 | $18.04 | 5,890 |
2020-11-25 | $18.13 | $18.17 | $18.06 | $18.15 | $18.03 | 5,818 |
2020-11-24 | $18.06 | $18.09 | $18.02 | $18.08 | $17.96 | 162,599 |
2020-11-23 | $18.03 | $18.04 | $18.01 | $18.03 | $17.92 | 8,181 |
2020-11-20 | $18.07 | $18.12 | $18.07 | $18.09 | $17.97 | 5,096 |
2020-11-19 | $18.02 | $18.19 | $18.02 | $18.18 | $18.06 | 4,845 |
2020-11-18 | $18.13 | $18.14 | $18.08 | $18.08 | $17.96 | 3,644 |
2020-11-17 | $18.06 | $18.11 | $18.06 | $18.09 | $17.97 | 2,899 |
2020-11-16 | $18.04 | $18.09 | $18.04 | $18.06 | $17.94 | 6,362 |
2020-11-13 | $17.99 | $18.01 | $17.98 | $18.01 | $17.89 | 1,008 |
2020-11-12 | $17.97 | $17.97 | $17.95 | $17.95 | $17.83 | 926 |
2020-11-11 | $17.94 | $17.99 | $17.94 | $17.99 | $17.88 | 1,764 |
2020-11-10 | $17.87 | $18.04 | $17.84 | $17.94 | $17.83 | 1,681 |
2020-11-09 | $18.05 | $18.07 | $17.96 | $17.96 | $17.84 | 3,343 |
2020-11-06 | $17.78 | $17.85 | $17.78 | $17.83 | $17.71 | 3,765 |
2020-11-05 | $17.67 | $18.42 | $17.58 | $17.79 | $17.68 | 15,423 |
2020-11-04 | $17.51 | $17.59 | $17.51 | $17.59 | $17.47 | 598 |
2020-11-03 | $17.49 | $17.49 | $17.49 | $17.49 | $17.37 | 301 |
2020-11-02 | $17.36 | $17.42 | $17.36 | $17.42 | $17.31 | 507 |
2020-10-30 | $17.41 | $17.46 | $17.37 | $17.37 | $17.26 | 1,537 |
2020-10-29 | $17.42 | $17.42 | $17.39 | $17.41 | $17.30 | 903 |
2020-10-28 | $17.37 | $17.43 | $17.37 | $17.39 | $17.28 | 2,181 |
2020-10-27 | $17.57 | $17.58 | $17.54 | $17.54 | $17.42 | 19,467 |
2020-10-26 | $17.51 | $17.60 | $17.51 | $17.58 | $17.47 | 32,417 |
2020-10-23 | $17.52 | $17.57 | $17.52 | $17.57 | $17.45 | 1,152 |
2020-10-22 | $17.48 | $17.55 | $17.48 | $17.52 | $17.41 | 3,072 |
2020-10-21 | $17.55 | $17.56 | $17.55 | $17.55 | $17.44 | 1,141 |
2020-10-20 | $17.47 | $17.50 | $17.47 | $17.47 | $17.36 | 1,466 |
2020-10-19 | $17.48 | $17.48 | $17.43 | $17.43 | $17.32 | 3,064 |
2020-10-16 | $17.37 | $17.41 | $17.37 | $17.40 | $17.28 | 1,768 |
2020-10-15 | $17.34 | $17.35 | $17.34 | $17.35 | $17.23 | 5,590 |
2020-10-14 | $17.46 | $17.46 | $17.41 | $17.41 | $17.30 | 1,908 |
2020-10-13 | $17.46 | $17.51 | $17.42 | $17.42 | $17.31 | 619 |
2020-10-12 | $17.46 | $17.51 | $17.46 | $17.47 | $17.36 | 713 |
2020-10-09 | $17.54 | $17.54 | $17.54 | $17.54 | $17.42 | 263 |
2020-10-08 | $17.39 | $17.41 | $17.39 | $17.41 | $17.30 | 163 |
2020-10-07 | $17.40 | $17.40 | $17.38 | $17.38 | $17.27 | 444 |
2020-10-06 | $17.41 | $17.44 | $17.37 | $17.37 | $17.26 | 1,126 |
2020-10-05 | $17.44 | $17.45 | $17.43 | $17.44 | $17.33 | 925 |
2020-10-02 | $17.35 | $17.35 | $17.33 | $17.33 | $17.22 | 1,405 |
2020-10-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.27 | 27 |
2020-09-30 | $17.30 | $17.36 | $17.30 | $17.31 | $17.20 | 1,925 |
2020-09-29 | $17.28 | $17.28 | $17.21 | $17.22 | $17.11 | 5,200 |
2020-09-28 | $17.27 | $17.28 | $17.17 | $17.19 | $17.08 | 6,131 |
2020-09-25 | $17.21 | $17.24 | $17.21 | $17.23 | $17.12 | 1,686 |
2020-09-24 | $17.22 | $17.30 | $17.22 | $17.29 | $17.17 | 1,064 |
2020-09-23 | $17.30 | $17.31 | $17.24 | $17.24 | $17.13 | 6,000 |
2020-09-22 | $17.50 | $17.50 | $17.43 | $17.43 | $17.32 | 952 |
2020-09-21 | $17.48 | $17.52 | $17.45 | $17.52 | $17.41 | 7,406 |
2020-09-18 | $17.67 | $17.67 | $17.61 | $17.63 | $17.52 | 957 |
2020-09-17 | $17.67 | $17.69 | $17.67 | $17.69 | $17.58 | 452 |
2020-09-16 | $17.67 | $17.71 | $17.67 | $17.67 | $17.56 | 1,254 |
2020-09-15 | $17.62 | $17.62 | $17.62 | $17.62 | $17.51 | 43 |
2020-09-14 | $17.62 | $17.62 | $17.58 | $17.59 | $17.47 | 1,012 |
2020-09-11 | $17.55 | $17.55 | $17.53 | $17.53 | $17.42 | 406 |
2020-09-10 | $17.61 | $17.61 | $17.48 | $17.48 | $17.37 | 738 |
2020-09-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.44 | 1,312 |
2020-09-08 | $17.43 | $17.46 | $17.43 | $17.43 | $17.32 | 1,594 |
2020-09-04 | $17.51 | $17.56 | $17.51 | $17.56 | $17.45 | 600 |
2020-09-03 | $17.52 | $17.53 | $17.52 | $17.52 | $17.40 | 1,294 |
2020-09-02 | $17.51 | $17.54 | $17.51 | $17.54 | $17.43 | 792 |
2020-09-01 | $17.61 | $17.61 | $17.59 | $17.59 | $17.47 | 1,380 |
2020-08-31 | $17.59 | $17.59 | $17.50 | $17.52 | $17.40 | 3,229 |
2020-08-28 | $17.49 | $17.58 | $17.49 | $17.58 | $17.46 | 2,509 |
2020-08-27 | $17.38 | $17.38 | $17.36 | $17.37 | $17.26 | 2,306 |
2020-08-26 | $17.35 | $17.36 | $17.34 | $17.36 | $17.24 | 1,735 |
2020-08-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.27 | 100 |
2020-08-24 | $17.35 | $17.35 | $17.26 | $17.35 | $17.23 | 2,426 |
2020-08-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.19 | 159 |
2020-08-20 | $17.37 | $17.37 | $17.37 | $17.37 | $17.26 | 60 |
2020-08-19 | $17.48 | $17.48 | $17.40 | $17.42 | $17.30 | 8,974 |
2020-08-18 | $17.35 | $17.39 | $17.35 | $17.39 | $17.28 | 4,919 |
2020-08-17 | $17.33 | $17.33 | $17.30 | $17.30 | $17.19 | 1,108 |
2020-08-14 | $17.36 | $17.36 | $17.34 | $17.34 | $17.23 | 850 |
2020-08-13 | $17.35 | $17.35 | $17.33 | $17.34 | $17.22 | 3,214 |
2020-08-12 | $17.32 | $17.36 | $17.32 | $17.33 | $17.22 | 4,494 |
2020-08-11 | $17.37 | $17.39 | $17.33 | $17.33 | $17.21 | 4,800 |
2020-08-10 | $17.32 | $17.32 | $17.28 | $17.28 | $17.16 | 2,331 |
2020-08-07 | $17.30 | $17.33 | $17.30 | $17.30 | $17.19 | 1,833 |
2020-08-06 | $17.38 | $17.42 | $17.37 | $17.41 | $17.30 | 1,738 |
2020-08-05 | $17.40 | $17.46 | $17.40 | $17.46 | $17.35 | 1,730 |
2020-08-04 | $17.31 | $17.38 | $17.31 | $17.38 | $17.27 | 193 |
2020-08-03 | $17.42 | $17.42 | $17.39 | $17.39 | $17.28 | 2,042 |
2020-07-31 | $17.49 | $17.50 | $17.45 | $17.45 | $17.34 | 1,099 |
2020-07-30 | $17.49 | $17.55 | $17.49 | $17.52 | $17.41 | 1,605 |
2020-07-29 | $17.55 | $17.58 | $17.55 | $17.57 | $17.46 | 2,407 |
2020-07-28 | $17.58 | $17.58 | $17.53 | $17.53 | $17.42 | 3,470 |
2020-07-27 | $17.59 | $17.61 | $17.54 | $17.61 | $17.50 | 10,357 |
2020-07-24 | $17.46 | $17.49 | $17.46 | $17.49 | $17.38 | 1,154 |
2020-07-23 | $17.54 | $17.54 | $17.48 | $17.48 | $17.37 | 1,337 |
2020-07-22 | $17.61 | $17.61 | $17.56 | $17.58 | $17.47 | 2,220 |
2020-07-21 | $17.45 | $17.58 | $17.45 | $17.52 | $17.41 | 9,676 |
2020-07-20 | $17.37 | $17.37 | $17.34 | $17.36 | $17.25 | 5,478 |
2020-07-17 | $17.36 | $17.36 | $17.35 | $17.35 | $17.24 | 121 |
2020-07-16 | $17.37 | $17.37 | $17.35 | $17.35 | $17.24 | 1,422 |
2020-07-15 | $17.40 | $17.47 | $17.40 | $17.41 | $17.30 | 500 |
2020-07-14 | $17.39 | $17.39 | $17.39 | $17.39 | $17.28 | 200 |
2020-07-13 | $17.44 | $17.44 | $17.32 | $17.33 | $17.22 | 2,100 |
2020-07-10 | $17.42 | $17.42 | $17.40 | $17.40 | $17.29 | 302 |
2020-07-09 | $17.38 | $17.39 | $17.36 | $17.39 | $17.28 | 519 |
2020-07-08 | $17.35 | $17.38 | $17.35 | $17.38 | $17.27 | 300 |
2020-07-07 | $17.36 | $17.36 | $17.31 | $17.31 | $17.20 | 2,200 |
2020-07-06 | $17.44 | $17.44 | $17.36 | $17.36 | $17.25 | 400 |
2020-07-02 | $17.34 | $17.34 | $17.33 | $17.33 | $17.22 | 484 |
2020-07-01 | $17.24 | $17.26 | $17.24 | $17.25 | $17.14 | 2,600 |
2020-06-30 | $17.21 | $17.21 | $17.16 | $17.19 | $17.08 | 1,676 |
2020-06-29 | $17.18 | $17.22 | $17.18 | $17.21 | $17.10 | 7,649 |
2020-06-26 | $17.23 | $17.23 | $17.16 | $17.16 | $17.05 | 3,133 |
2020-06-25 | $17.27 | $17.30 | $17.23 | $17.30 | $17.19 | 2,912 |
2020-06-24 | $17.31 | $17.31 | $17.25 | $17.25 | $17.14 | 619 |
2020-06-23 | $17.36 | $17.38 | $17.35 | $17.35 | $17.24 | 3,913 |
2020-06-22 | $17.33 | $17.33 | $17.29 | $17.29 | $17.18 | 1,104 |
2020-06-19 | $17.23 | $17.26 | $17.21 | $17.22 | $17.11 | 8,283 |
2020-06-18 | $17.26 | $17.26 | $17.15 | $17.17 | $17.06 | 3,101 |
2020-06-17 | $17.28 | $17.28 | $17.25 | $17.27 | $17.16 | 1,564 |
2020-06-16 | $17.49 | $17.49 | $17.28 | $17.30 | $17.19 | 2,992 |
2020-06-15 | $17.21 | $17.37 | $17.21 | $17.36 | $17.25 | 2,607 |
2020-06-12 | $17.42 | $17.42 | $17.32 | $17.36 | $17.25 | 5,259 |
2020-06-11 | $17.46 | $17.46 | $17.25 | $17.25 | $17.14 | 20,555 |
2020-06-10 | $17.59 | $17.62 | $17.57 | $17.62 | $17.51 | 4,226 |
2020-06-09 | $17.56 | $17.58 | $17.55 | $17.58 | $17.47 | 1,801 |
2020-06-08 | $17.57 | $17.69 | $17.57 | $17.66 | $17.55 | 7,656 |
2020-06-05 | $17.66 | $17.66 | $17.57 | $17.59 | $17.48 | 5,124 |
2020-06-04 | $17.45 | $17.53 | $17.42 | $17.47 | $17.36 | 8,616 |
2020-06-03 | $17.54 | $17.57 | $17.52 | $17.52 | $17.41 | 2,157 |
2020-06-02 | $17.40 | $17.42 | $17.38 | $17.40 | $17.29 | 163,944 |
2020-06-01 | $17.17 | $17.23 | $17.17 | $17.21 | $17.10 | 16,036 |
2020-05-29 | $17.11 | $17.16 | $17.05 | $17.15 | $17.04 | 1,032 |
2020-05-28 | $17.02 | $17.13 | $17.02 | $17.06 | $16.95 | 2,340 |
2020-05-27 | $17.01 | $17.07 | $17.00 | $17.07 | $16.96 | 4,057 |
2020-05-26 | $17.12 | $17.12 | $17.07 | $17.07 | $16.96 | 3,041 |
2020-05-22 | $16.86 | $16.89 | $16.85 | $16.89 | $16.78 | 3,707 |
2020-05-21 | $16.98 | $16.99 | $16.92 | $16.95 | $16.84 | 1,451 |
2020-05-20 | $16.81 | $16.90 | $16.81 | $16.89 | $16.78 | 7,301 |
2020-05-19 | $16.72 | $16.78 | $16.72 | $16.74 | $16.63 | 5,369 |
2020-05-18 | $16.64 | $16.70 | $16.64 | $16.69 | $16.58 | 1,881 |
2020-05-15 | $16.61 | $16.61 | $16.55 | $16.55 | $16.44 | 6,995 |
2020-05-14 | $16.46 | $16.61 | $16.46 | $16.61 | $16.50 | 962 |
2020-05-13 | $16.58 | $16.64 | $16.55 | $16.55 | $16.44 | 2,551 |
2020-05-12 | $16.70 | $16.70 | $16.59 | $16.59 | $16.48 | 4,873 |
2020-05-11 | $16.59 | $16.59 | $16.54 | $16.56 | $16.45 | 3,246 |
2020-05-08 | $16.55 | $16.61 | $16.55 | $16.58 | $16.47 | 5,495 |
2020-05-07 | $16.43 | $16.49 | $16.42 | $16.48 | $16.37 | 1,665 |
2020-05-06 | $16.42 | $16.47 | $16.41 | $16.42 | $16.32 | 4,922 |
2020-05-05 | $16.57 | $16.57 | $16.54 | $16.56 | $16.45 | 481 |
2020-05-04 | $16.43 | $16.52 | $16.42 | $16.52 | $16.41 | 81,554 |
2020-05-01 | $16.43 | $16.43 | $16.39 | $16.40 | $16.30 | 52,472 |
2020-04-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.57 | 105 |
2020-04-29 | $16.58 | $16.70 | $16.58 | $16.68 | $16.57 | 3,786 |
2020-04-28 | $16.42 | $16.50 | $16.42 | $16.45 | $16.34 | 5,661 |
2020-04-27 | $16.37 | $16.43 | $16.35 | $16.37 | $16.27 | 10,519 |
2020-04-24 | $16.33 | $16.40 | $16.29 | $16.33 | $16.23 | 3,233 |
2020-04-23 | $16.43 | $16.46 | $16.38 | $16.38 | $16.28 | 842 |
2020-04-22 | $16.42 | $16.43 | $16.37 | $16.38 | $16.28 | 8,282 |
2020-04-21 | $16.40 | $16.40 | $16.36 | $16.38 | $16.28 | 1,850 |
2020-04-20 | $16.50 | $16.53 | $16.47 | $16.50 | $16.39 | 1,557 |
2020-04-17 | $16.56 | $16.56 | $16.49 | $16.54 | $16.43 | 2,072 |
2020-04-16 | $16.45 | $16.50 | $16.41 | $16.43 | $16.33 | 4,168 |
2020-04-15 | $16.44 | $16.55 | $16.44 | $16.51 | $16.40 | 2,738 |
2020-04-14 | $16.70 | $16.71 | $16.63 | $16.67 | $16.56 | 11,701 |
2020-04-13 | $16.65 | $16.69 | $16.59 | $16.63 | $16.52 | 5,837 |
2020-04-09 | $16.70 | $16.74 | $16.67 | $16.67 | $16.56 | 9,987 |
2020-04-08 | $16.48 | $16.55 | $16.48 | $16.55 | $16.44 | 902 |
2020-04-07 | $16.55 | $16.61 | $16.48 | $16.51 | $16.40 | 19,286 |
2020-04-06 | $16.27 | $16.36 | $16.27 | $16.36 | $16.26 | 1,819 |
2020-04-03 | $16.23 | $16.29 | $16.23 | $16.29 | $16.19 | 51,534 |
2020-04-02 | $16.32 | $16.32 | $16.31 | $16.32 | $16.22 | 1,100 |
2020-04-01 | $16.32 | $16.32 | $16.25 | $16.27 | $16.17 | 996 |
2020-03-31 | $16.52 | $16.55 | $16.52 | $16.53 | $16.42 | 4,114 |
2020-03-30 | $16.44 | $16.49 | $16.44 | $16.49 | $16.38 | 3,382 |
2020-03-27 | $16.60 | $16.67 | $16.53 | $16.63 | $16.52 | 5,040 |
2020-03-26 | $16.70 | $16.74 | $16.66 | $16.66 | $16.55 | 19,285 |
2020-03-25 | $16.44 | $16.53 | $16.39 | $16.51 | $16.40 | 13,786 |
2020-03-24 | $16.32 | $16.44 | $16.30 | $16.42 | $16.32 | 3,371 |
2020-03-23 | $16.18 | $16.20 | $16.12 | $16.14 | $16.04 | 15,586 |
2020-03-20 | $16.46 | $16.49 | $16.30 | $16.34 | $16.24 | 1,376 |
2020-03-19 | $16.30 | $16.41 | $16.30 | $16.37 | $16.27 | 4,749 |
2020-03-18 | $16.57 | $16.57 | $16.40 | $16.44 | $16.34 | 7,723 |
2020-03-17 | $16.80 | $16.83 | $16.76 | $16.80 | $16.69 | 13,129 |
2020-03-16 | $16.92 | $16.95 | $16.80 | $16.83 | $16.72 | 11,628 |
2020-03-13 | $17.24 | $17.29 | $16.99 | $17.12 | $17.01 | 9,078 |
2020-03-12 | $17.12 | $17.13 | $16.99 | $17.11 | $17.00 | 18,326 |
2020-03-11 | $17.49 | $17.54 | $17.36 | $17.40 | $17.29 | 4,961 |
2020-03-10 | $17.50 | $17.52 | $17.46 | $17.50 | $17.39 | 17,589 |
2020-03-09 | $17.49 | $17.49 | $16.83 | $17.44 | $17.33 | 4,337 |
2020-03-06 | $17.70 | $17.75 | $17.69 | $17.72 | $17.61 | 11,385 |
2020-03-05 | $17.87 | $17.87 | $17.74 | $17.76 | $17.65 | 6,821 |
2020-03-04 | $17.95 | $17.95 | $17.90 | $17.93 | $17.82 | 1,475 |
2020-03-03 | $17.84 | $18.00 | $17.83 | $17.91 | $17.80 | 3,111 |
2020-03-02 | $17.77 | $17.86 | $17.76 | $17.86 | $17.75 | 2,979 |
2020-02-28 | $17.76 | $17.76 | $17.43 | $17.73 | $17.62 | 5,695 |
2020-02-27 | $17.89 | $17.89 | $17.86 | $17.86 | $17.75 | 768 |
2020-02-26 | $17.99 | $17.99 | $17.89 | $17.91 | $17.80 | 566 |
2020-02-25 | $18.00 | $18.00 | $17.93 | $17.94 | $17.83 | 4,280 |
2020-02-24 | $17.94 | $17.95 | $17.90 | $17.95 | $17.84 | 2,655 |
2020-02-21 | $18.07 | $18.09 | $18.06 | $18.08 | $17.96 | 1,358 |
2020-02-20 | $18.12 | $18.13 | $18.02 | $18.06 | $17.94 | 3,299 |
2020-02-19 | $18.20 | $18.22 | $18.17 | $18.19 | $18.07 | 3,426 |
2020-02-18 | $18.15 | $18.20 | $18.15 | $18.18 | $18.06 | 59,553 |
2020-02-14 | $18.27 | $18.28 | $18.22 | $18.26 | $18.14 | 3,309 |
2020-02-13 | $18.24 | $18.24 | $18.23 | $18.23 | $18.11 | 203 |
2020-02-12 | $18.27 | $18.27 | $18.27 | $18.27 | $18.15 | 574 |
2020-02-11 | $18.24 | $18.26 | $18.24 | $18.25 | $18.13 | 504 |
2020-02-10 | $18.19 | $18.21 | $18.19 | $18.19 | $18.07 | 1,821 |
2020-02-07 | $18.20 | $18.20 | $18.18 | $18.18 | $18.06 | 306 |
2020-02-06 | $18.31 | $18.31 | $18.29 | $18.30 | $18.18 | 4,375 |
2020-02-05 | $18.39 | $18.39 | $18.33 | $18.38 | $18.26 | 1,926 |
2020-02-04 | $18.38 | $18.40 | $18.33 | $18.36 | $18.24 | 6,758 |
2020-02-03 | $18.27 | $18.27 | $18.27 | $18.27 | $18.15 | 545 |
2020-01-31 | $18.22 | $18.22 | $18.22 | $18.22 | $18.10 | 128 |
2020-01-30 | $18.29 | $18.29 | $18.20 | $18.23 | $18.11 | 9,406 |
2020-01-29 | $18.40 | $18.41 | $18.33 | $18.37 | $18.25 | 2,667 |
2020-01-28 | $18.39 | $18.39 | $18.36 | $18.38 | $18.26 | 21,688 |
2020-01-27 | $18.40 | $18.40 | $18.33 | $18.33 | $18.21 | 1,517 |
2020-01-24 | $18.47 | $18.53 | $18.45 | $18.50 | $18.38 | 6,996 |
2020-01-23 | $18.51 | $18.51 | $18.48 | $18.48 | $18.36 | 1,577 |
2020-01-22 | $18.50 | $18.55 | $18.50 | $18.53 | $18.41 | 2,266 |
2020-01-21 | $18.50 | $18.50 | $18.47 | $18.47 | $18.35 | 1,950 |
2020-01-17 | $18.54 | $18.57 | $18.54 | $18.55 | $18.43 | 6,051 |
2020-01-16 | $18.59 | $18.59 | $18.56 | $18.56 | $18.44 | 1,564 |
2020-01-15 | $18.57 | $18.57 | $18.57 | $18.57 | $18.45 | 84 |
2020-01-14 | $18.61 | $18.61 | $18.55 | $18.55 | $18.43 | 951 |
2020-01-13 | $18.55 | $18.63 | $18.54 | $18.61 | $18.49 | 2,702 |
2020-01-10 | $18.64 | $18.65 | $18.60 | $18.60 | $18.48 | 1,544 |
2020-01-09 | $18.56 | $18.63 | $18.53 | $18.57 | $18.45 | 4,920 |
2020-01-08 | $18.58 | $18.61 | $18.58 | $18.60 | $18.48 | 1,827 |
2020-01-07 | $18.48 | $18.52 | $18.48 | $18.50 | $18.38 | 4,598 |
2020-01-06 | $18.43 | $18.54 | $18.43 | $18.50 | $18.38 | 4,122 |
2020-01-03 | $18.50 | $18.53 | $18.47 | $18.47 | $18.35 | 9,673 |
2020-01-02 | $18.62 | $18.62 | $18.60 | $18.61 | $18.49 | 1,825 |
2019-12-31 | $18.58 | $18.64 | $18.58 | $18.61 | $18.49 | 10,400 |
2019-12-30 | $18.57 | $18.59 | $18.57 | $18.57 | $18.45 | 2,287 |
2019-12-27 | $18.56 | $18.56 | $18.53 | $18.53 | $18.41 | 1,060 |
2019-12-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.41 | 776 |
2019-12-24 | $18.50 | $18.50 | $18.47 | $18.47 | $18.35 | 907 |
2019-12-23 | $18.50 | $18.50 | $18.44 | $18.48 | $18.36 | 4,193 |
2019-12-20 | $18.80 | $18.91 | $18.80 | $18.81 | $18.34 | 2,950 |
2019-12-19 | $18.84 | $18.84 | $18.78 | $18.78 | $18.31 | 3,342 |
2019-12-18 | $18.82 | $18.85 | $18.77 | $18.77 | $18.30 | 5,904 |
2019-12-17 | $18.77 | $18.79 | $18.77 | $18.79 | $18.32 | 400 |
2019-12-16 | $18.73 | $18.81 | $18.73 | $18.80 | $18.33 | 2,066 |
2019-12-13 | $18.78 | $18.78 | $18.73 | $18.73 | $18.26 | 3,011 |
2019-12-12 | $18.70 | $18.75 | $18.69 | $18.74 | $18.27 | 29,780 |
2019-12-11 | $18.60 | $18.64 | $18.60 | $18.64 | $18.17 | 51,194 |
2019-12-10 | $18.59 | $18.61 | $18.56 | $18.58 | $18.12 | 2,917 |
2019-12-09 | $18.62 | $18.62 | $18.53 | $18.56 | $18.10 | 48,196 |
2019-12-06 | $18.58 | $18.60 | $18.54 | $18.57 | $18.11 | 23,867 |
2019-12-05 | $18.51 | $18.53 | $18.51 | $18.53 | $18.07 | 6,673 |
2019-12-04 | $18.51 | $18.53 | $18.49 | $18.49 | $18.03 | 32,298 |
2019-12-03 | $18.39 | $18.44 | $18.39 | $18.43 | $17.97 | 2,947 |
2019-12-02 | $18.47 | $18.47 | $18.43 | $18.45 | $17.99 | 14,667 |
2019-11-29 | $18.38 | $18.44 | $18.38 | $18.42 | $17.96 | 7,630 |
2019-11-27 | $18.38 | $18.38 | $18.37 | $18.38 | $17.92 | 1,768 |
2019-11-26 | $18.48 | $18.48 | $18.42 | $18.45 | $17.99 | 1,620 |
2019-11-25 | $18.48 | $18.48 | $18.47 | $18.48 | $18.02 | 656 |
2019-11-22 | $18.51 | $18.54 | $18.48 | $18.48 | $18.02 | 8,965 |
2019-11-21 | $18.53 | $18.56 | $18.51 | $18.51 | $18.05 | 2,905 |
2019-11-20 | $18.47 | $18.49 | $18.44 | $18.47 | $18.01 | 5,087 |
2019-11-19 | $18.55 | $18.55 | $18.51 | $18.54 | $18.08 | 4,862 |
2019-11-18 | $18.55 | $18.56 | $18.53 | $18.53 | $18.07 | 1,247 |
2019-11-15 | $18.58 | $18.58 | $18.55 | $18.56 | $18.10 | 1,262 |
2019-11-14 | $18.43 | $18.47 | $18.43 | $18.47 | $18.01 | 859 |
2019-11-13 | $18.44 | $18.45 | $18.44 | $18.45 | $17.99 | 450 |
2019-11-12 | $18.58 | $18.58 | $18.51 | $18.51 | $18.05 | 1,230 |
2019-11-11 | $18.58 | $18.60 | $18.58 | $18.60 | $18.13 | 752 |
2019-11-08 | $18.68 | $18.68 | $18.63 | $18.65 | $18.18 | 1,664 |
2019-11-07 | $18.74 | $18.76 | $18.74 | $18.76 | $18.29 | 2,681 |
2019-11-06 | $18.73 | $18.73 | $18.69 | $18.69 | $18.22 | 203 |
2019-11-05 | $18.77 | $18.77 | $18.74 | $18.74 | $18.27 | 1,951 |
2019-11-04 | $18.77 | $18.77 | $18.70 | $18.73 | $18.26 | 791 |
2019-11-01 | $18.64 | $18.70 | $18.64 | $18.70 | $18.23 | 2,802 |
2019-10-31 | $18.60 | $18.62 | $18.60 | $18.62 | $18.15 | 228 |
2019-10-30 | $18.63 | $18.66 | $18.60 | $18.66 | $18.19 | 2,189 |
2019-10-29 | $18.71 | $18.73 | $18.69 | $18.73 | $18.26 | 6,259 |
2019-10-28 | $18.68 | $18.74 | $18.68 | $18.68 | $18.21 | 3,734 |
2019-10-25 | $18.69 | $18.69 | $18.63 | $18.66 | $18.19 | 4,730 |
2019-10-24 | $18.68 | $18.70 | $18.63 | $18.63 | $18.16 | 6,460 |
2019-10-23 | $18.66 | $18.70 | $18.65 | $18.69 | $18.22 | 7,956 |
2019-10-22 | $18.60 | $18.63 | $18.60 | $18.62 | $18.15 | 4,250 |
2019-10-21 | $18.56 | $18.57 | $18.56 | $18.57 | $18.11 | 3,599 |
2019-10-18 | $18.59 | $18.60 | $18.59 | $18.60 | $18.13 | 1,190 |
2019-10-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.06 | 76 |
2019-10-16 | $18.45 | $18.50 | $18.45 | $18.50 | $18.04 | 4,049 |
2019-10-15 | $18.46 | $18.46 | $18.46 | $18.46 | $18.00 | 76 |
2019-10-14 | $18.52 | $18.52 | $18.52 | $18.52 | $18.06 | 2,030 |
2019-10-11 | $18.50 | $18.53 | $18.50 | $18.53 | $18.07 | 2,231 |
2019-10-10 | $18.41 | $18.41 | $18.35 | $18.40 | $17.94 | 37,689 |
2019-10-09 | $18.34 | $18.35 | $18.32 | $18.32 | $17.86 | 15,406 |
2019-10-08 | $18.31 | $18.32 | $18.29 | $18.30 | $17.84 | 62,111 |
2019-10-07 | $18.43 | $18.43 | $18.36 | $18.36 | $17.90 | 535 |
2019-10-04 | $18.40 | $18.46 | $18.40 | $18.46 | $18.00 | 725 |
2019-10-03 | $18.37 | $18.40 | $18.34 | $18.38 | $17.92 | 1,910 |
2019-10-02 | $18.23 | $18.27 | $18.23 | $18.27 | $17.81 | 301 |
2019-10-01 | $18.24 | $18.27 | $18.24 | $18.25 | $17.79 | 826 |
2019-09-30 | $18.34 | $18.34 | $18.33 | $18.33 | $17.87 | 239 |
2019-09-27 | $18.38 | $18.38 | $18.32 | $18.33 | $17.87 | 962 |
2019-09-26 | $18.36 | $18.36 | $18.32 | $18.33 | $17.87 | 356 |
2019-09-25 | $18.34 | $18.34 | $18.34 | $18.34 | $17.88 | 117 |
2019-09-24 | $18.36 | $18.41 | $18.35 | $18.36 | $17.90 | 1,205 |
2019-09-23 | $18.36 | $18.38 | $18.35 | $18.38 | $17.92 | 2,717 |
2019-09-20 | $18.36 | $18.40 | $18.36 | $18.38 | $17.92 | 1,622 |
2019-09-19 | $18.48 | $18.48 | $18.41 | $18.41 | $17.95 | 115 |
2019-09-18 | $18.46 | $18.47 | $18.45 | $18.47 | $18.01 | 326 |
2019-09-17 | $18.43 | $18.45 | $18.42 | $18.45 | $17.99 | 255 |
2019-09-16 | $18.52 | $18.52 | $18.45 | $18.45 | $17.99 | 1,047 |
2019-09-13 | $18.53 | $18.56 | $18.53 | $18.53 | $18.07 | 1,114 |
2019-09-12 | $18.46 | $18.51 | $18.46 | $18.51 | $18.05 | 2,197 |
2019-09-11 | $18.38 | $18.39 | $18.38 | $18.39 | $17.93 | 1,054 |
2019-09-10 | $18.39 | $18.39 | $18.39 | $18.39 | $17.93 | 834 |
2019-09-09 | $18.42 | $18.42 | $18.39 | $18.39 | $17.93 | 415 |
2019-09-06 | $18.42 | $18.42 | $18.37 | $18.37 | $17.91 | 1,988 |
2019-09-05 | $18.30 | $18.37 | $18.29 | $18.29 | $17.83 | 2,500 |
2019-09-04 | $18.24 | $18.30 | $18.24 | $18.30 | $17.84 | 1,370 |
2019-09-03 | $18.15 | $18.15 | $18.10 | $18.15 | $17.70 | 1,700 |
2019-08-30 | $18.14 | $18.14 | $18.14 | $18.14 | $17.69 | 4,078 |
2019-08-29 | $18.08 | $18.11 | $18.08 | $18.11 | $17.66 | 409 |
2019-08-28 | $18.08 | $18.09 | $18.08 | $18.09 | $17.64 | 181 |
2019-08-27 | $18.18 | $18.18 | $18.08 | $18.10 | $17.65 | 1,098 |
2019-08-26 | $18.17 | $18.17 | $18.14 | $18.14 | $17.69 | 764 |
2019-08-23 | $18.19 | $18.21 | $18.17 | $18.17 | $17.72 | 2,780 |
2019-08-22 | $18.27 | $18.27 | $18.22 | $18.22 | $17.76 | 8,749 |
2019-08-21 | $18.32 | $18.32 | $18.28 | $18.28 | $17.82 | 671 |
2019-08-20 | $18.21 | $18.21 | $18.21 | $18.21 | $17.75 | 509 |
2019-08-19 | $18.19 | $18.21 | $18.15 | $18.15 | $17.70 | 1,571 |
2019-08-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.82 | 1,375 |
2019-08-15 | $18.27 | $18.27 | $18.20 | $18.20 | $17.74 | 26,532 |
2019-08-14 | $18.23 | $18.23 | $18.23 | $18.23 | $17.77 | 2 |
2019-08-13 | $18.43 | $18.43 | $18.43 | $18.43 | $17.97 | 76 |
2019-08-12 | $18.32 | $18.32 | $18.27 | $18.31 | $17.85 | 456 |
2019-08-09 | $18.42 | $18.42 | $18.42 | $18.42 | $17.96 | 10 |
2019-08-08 | $18.46 | $18.52 | $18.46 | $18.52 | $18.06 | 5,865 |
2019-08-07 | $18.33 | $18.34 | $18.33 | $18.34 | $17.88 | 357 |
2019-08-06 | $18.36 | $18.36 | $18.33 | $18.33 | $17.87 | 3,276 |
2019-08-05 | $18.50 | $18.50 | $18.25 | $18.27 | $17.81 | 6,274 |
2019-08-02 | $18.60 | $18.60 | $18.50 | $18.51 | $18.05 | 347 |
2019-08-01 | $18.66 | $18.69 | $18.60 | $18.61 | $18.14 | 2,866 |
2019-07-31 | $18.80 | $18.80 | $18.75 | $18.75 | $18.28 | 668 |
2019-07-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.33 | 250 |
2019-07-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.32 | 78 |
2019-07-26 | $18.79 | $18.80 | $18.78 | $18.78 | $18.31 | 1,353 |
2019-07-25 | $18.86 | $18.86 | $18.81 | $18.81 | $18.34 | 435 |
2019-07-24 | $18.86 | $18.86 | $18.82 | $18.82 | $18.35 | 2,618 |
2019-07-23 | $18.82 | $18.85 | $18.82 | $18.83 | $18.36 | 3,232 |
2019-07-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.43 | 429 |
2019-07-19 | $18.93 | $18.94 | $18.93 | $18.93 | $18.46 | 8,275 |
2019-07-18 | $18.91 | $18.93 | $18.89 | $18.93 | $18.46 | 599 |
2019-07-17 | $18.89 | $18.89 | $18.83 | $18.87 | $18.40 | 350 |
2019-07-16 | $18.90 | $18.90 | $18.86 | $18.86 | $18.39 | 157 |
2019-07-15 | $18.93 | $18.93 | $18.92 | $18.92 | $18.45 | 1,539 |
2019-07-12 | $18.81 | $18.86 | $18.79 | $18.86 | $18.39 | 2,797 |
2019-07-11 | $18.84 | $18.88 | $18.82 | $18.82 | $18.35 | 7,501 |
2019-07-10 | $18.80 | $18.85 | $18.77 | $18.85 | $18.38 | 1,965 |
2019-07-09 | $18.74 | $18.75 | $18.74 | $18.75 | $18.28 | 3,022 |
2019-07-08 | $18.75 | $18.75 | $18.74 | $18.75 | $18.28 | 979 |
2019-07-05 | $18.78 | $18.78 | $18.76 | $18.77 | $18.30 | 13,952 |
2019-07-03 | $18.80 | $18.81 | $18.78 | $18.81 | $18.34 | 1,325 |
2019-07-02 | $18.79 | $18.79 | $18.79 | $18.79 | $18.32 | 2 |
2019-07-01 | $18.81 | $18.83 | $18.81 | $18.82 | $18.35 | 586 |
2019-06-28 | $18.75 | $18.82 | $18.75 | $18.82 | $18.35 | 230,751 |
2019-06-27 | $18.73 | $18.74 | $18.73 | $18.73 | $18.26 | 890 |
2019-06-26 | $18.72 | $18.75 | $18.70 | $18.74 | $18.27 | 6,309 |
2019-06-25 | $18.73 | $18.73 | $18.70 | $18.72 | $18.25 | 1,214 |
2019-06-24 | $18.70 | $18.73 | $18.70 | $18.73 | $18.26 | 761 |
2019-06-21 | $18.68 | $18.69 | $18.67 | $18.69 | $18.22 | 686 |
2019-06-20 | $18.70 | $18.72 | $18.62 | $18.69 | $18.22 | 1,856 |
2019-06-19 | $18.46 | $18.56 | $18.46 | $18.56 | $18.09 | 2,731 |
2019-06-18 | $18.48 | $18.48 | $18.47 | $18.47 | $18.01 | 614 |
2019-06-17 | $18.37 | $18.37 | $18.37 | $18.37 | $17.91 | 182 |
2019-06-14 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 1,026 |
2019-06-13 | $18.40 | $18.40 | $18.38 | $18.38 | $17.92 | 691 |
2019-06-12 | $18.41 | $18.41 | $18.41 | $18.41 | $17.95 | 156 |
2019-06-11 | $18.44 | $18.44 | $18.41 | $18.43 | $17.97 | 28,474 |
2019-06-10 | $18.41 | $18.41 | $18.41 | $18.41 | $17.95 | 107 |
2019-06-07 | $18.34 | $18.39 | $18.34 | $18.39 | $17.93 | 515 |
2019-06-06 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 3 |
2019-06-05 | $18.39 | $18.39 | $18.36 | $18.36 | $17.90 | 474 |
2019-06-04 | $18.30 | $18.37 | $18.30 | $18.37 | $17.91 | 1,958 |
2019-06-03 | $18.25 | $18.35 | $18.25 | $18.32 | $17.86 | 6,869 |
2019-05-31 | $18.24 | $18.24 | $18.22 | $18.24 | $17.78 | 7,134 |
2019-05-30 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 8 |
2019-05-29 | $18.11 | $18.17 | $18.11 | $18.17 | $17.72 | 907 |
2019-05-28 | $18.19 | $18.19 | $18.11 | $18.11 | $17.66 | 5,475 |
2019-05-24 | $18.19 | $18.21 | $18.19 | $18.21 | $17.75 | 246 |
2019-05-23 | $18.13 | $18.14 | $18.13 | $18.14 | $17.69 | 508 |
2019-05-22 | $18.14 | $18.15 | $18.10 | $18.11 | $17.66 | 54,839 |
2019-05-21 | $18.14 | $18.17 | $18.14 | $18.17 | $17.72 | 3,490 |
2019-05-20 | $18.15 | $18.15 | $18.15 | $18.15 | $17.70 | 274 |
2019-05-17 | $18.15 | $18.15 | $18.12 | $18.12 | $17.67 | 203 |
2019-05-16 | $18.23 | $18.23 | $18.20 | $18.20 | $17.74 | 152 |
2019-05-15 | $18.22 | $18.25 | $18.22 | $18.25 | $17.79 | 299 |
2019-05-14 | $18.23 | $18.24 | $18.23 | $18.24 | $17.78 | 1,276 |
2019-05-13 | $18.16 | $18.16 | $18.16 | $18.16 | $17.71 | 117 |
2019-05-10 | $18.25 | $18.29 | $18.25 | $18.29 | $17.83 | 611 |
2019-05-09 | $18.22 | $18.23 | $18.21 | $18.22 | $17.76 | 435 |
2019-05-08 | $18.26 | $18.26 | $18.26 | $18.26 | $17.80 | 139 |
2019-05-07 | $18.30 | $18.30 | $18.26 | $18.26 | $17.80 | 1,048 |
2019-05-06 | $18.32 | $18.32 | $18.31 | $18.31 | $17.85 | 430 |
2019-05-03 | $18.35 | $18.39 | $18.35 | $18.39 | $17.93 | 223 |
2019-05-02 | $18.35 | $18.35 | $18.31 | $18.32 | $17.86 | 1,226 |
2019-05-01 | $18.44 | $18.44 | $18.38 | $18.38 | $17.92 | 318 |
2019-04-30 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 407 |
2019-04-29 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 400 |
2019-04-26 | $18.36 | $18.39 | $18.36 | $18.39 | $17.93 | 146 |
2019-04-25 | $18.33 | $18.33 | $18.33 | $18.33 | $17.87 | 85 |
2019-04-24 | $18.39 | $18.39 | $18.38 | $18.38 | $17.92 | 328 |
2019-04-23 | $18.49 | $18.49 | $18.45 | $18.48 | $18.02 | 6,534 |
2019-04-22 | $18.53 | $18.53 | $18.53 | $18.53 | $18.07 | 4 |
2019-04-18 | $18.54 | $18.54 | $18.54 | $18.54 | $18.08 | 71 |
2019-04-17 | $18.59 | $18.59 | $18.52 | $18.56 | $18.10 | 332 |
2019-04-16 | $18.53 | $18.56 | $18.53 | $18.54 | $18.08 | 647 |
2019-04-15 | $18.56 | $18.60 | $18.53 | $18.53 | $18.07 | 14,237 |
2019-04-12 | $18.57 | $18.59 | $18.57 | $18.58 | $18.12 | 631 |
2019-04-11 | $18.54 | $18.54 | $18.54 | $18.54 | $18.08 | 331 |
2019-04-10 | $18.60 | $18.61 | $18.60 | $18.61 | $18.14 | 752 |
2019-04-09 | $18.54 | $18.58 | $18.52 | $18.52 | $18.06 | 2,527 |
2019-04-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.07 | 228 |
2019-04-05 | $18.52 | $18.52 | $18.52 | $18.52 | $18.06 | 71 |
2019-04-04 | $18.50 | $18.53 | $18.50 | $18.53 | $18.07 | 626 |
2019-04-03 | $18.54 | $18.54 | $18.51 | $18.51 | $18.05 | 1,367 |
2019-04-02 | $18.48 | $18.48 | $18.43 | $18.46 | $18.00 | 1,679 |
2019-04-01 | $18.48 | $18.49 | $18.40 | $18.49 | $18.03 | 2,957 |
2019-03-29 | $18.35 | $18.36 | $18.32 | $18.36 | $17.90 | 13,288 |
2019-03-28 | $18.31 | $18.31 | $18.31 | $18.31 | $17.85 | 184 |
2019-03-27 | $18.30 | $18.34 | $18.30 | $18.33 | $17.87 | 1,941 |
2019-03-26 | $18.50 | $18.50 | $18.45 | $18.48 | $18.02 | 1,295 |
2019-03-25 | $18.44 | $18.52 | $18.44 | $18.52 | $18.06 | 1,594 |
2019-03-22 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 4 |
2019-03-21 | $18.65 | $18.66 | $18.63 | $18.63 | $18.16 | 1,528 |
2019-03-20 | $18.55 | $18.67 | $18.55 | $18.66 | $18.19 | 11,701 |
2019-03-19 | $18.54 | $18.56 | $18.53 | $18.53 | $18.07 | 870 |
2019-03-18 | $18.53 | $18.59 | $18.53 | $18.54 | $18.08 | 3,148 |
2019-03-15 | $18.48 | $18.50 | $18.48 | $18.50 | $18.04 | 1,832 |
2019-03-14 | $18.45 | $18.45 | $18.39 | $18.39 | $17.93 | 319 |
2019-03-13 | $18.45 | $18.46 | $18.45 | $18.46 | $18.00 | 225 |
2019-03-12 | $18.44 | $18.44 | $18.43 | $18.43 | $17.97 | 729 |
2019-03-11 | $18.40 | $18.44 | $18.40 | $18.43 | $17.97 | 1,343 |
2019-03-08 | $18.35 | $18.35 | $18.31 | $18.34 | $17.88 | 2,606 |
2019-03-07 | $18.35 | $18.35 | $18.33 | $18.33 | $17.87 | 1,540 |
2019-03-06 | $18.48 | $18.51 | $18.46 | $18.48 | $18.02 | 2,050 |
2019-03-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.08 | 787 |
2019-03-04 | $18.50 | $18.53 | $18.50 | $18.53 | $18.07 | 657 |
2019-03-01 | $18.57 | $18.57 | $18.52 | $18.52 | $18.06 | 551 |
2019-02-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 238 |
2019-02-27 | $18.65 | $18.65 | $18.62 | $18.64 | $18.17 | 1,691 |
2019-02-26 | $18.66 | $18.66 | $18.66 | $18.66 | $18.19 | 25 |
2019-02-25 | $18.64 | $18.65 | $18.63 | $18.63 | $18.16 | 434 |
2019-02-22 | $18.59 | $18.61 | $18.59 | $18.61 | $18.14 | 2,670 |
2019-02-21 | $18.55 | $18.55 | $18.55 | $18.55 | $18.08 | 162 |
2019-02-20 | $18.61 | $18.61 | $18.61 | $18.61 | $18.14 | 75 |
2019-02-19 | $18.48 | $18.60 | $18.48 | $18.60 | $18.13 | 3,109 |
2019-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.04 | 1,543 |
2019-02-14 | $18.43 | $18.48 | $18.40 | $18.48 | $18.02 | 16,596 |
2019-02-13 | $18.52 | $18.52 | $18.44 | $18.44 | $17.98 | 3,109 |
2019-02-12 | $18.52 | $18.55 | $18.52 | $18.54 | $18.08 | 9,132 |
2019-02-11 | $18.52 | $18.52 | $18.48 | $18.49 | $18.03 | 3,804 |
2019-02-08 | $18.55 | $18.58 | $18.55 | $18.58 | $18.12 | 690 |
2019-02-07 | $18.60 | $18.60 | $18.51 | $18.52 | $18.06 | 15,101 |
2019-02-06 | $18.61 | $18.62 | $18.61 | $18.61 | $18.14 | 864 |
2019-02-05 | $18.63 | $18.70 | $18.63 | $18.66 | $18.19 | 3,306 |
2019-02-04 | $18.68 | $18.68 | $18.62 | $18.65 | $18.18 | 2,607 |
2019-02-01 | $18.70 | $18.70 | $18.59 | $18.63 | $18.16 | 5,176 |
2019-01-31 | $18.68 | $18.72 | $18.68 | $18.70 | $18.23 | 2,397 |
2019-01-30 | $18.50 | $18.61 | $18.50 | $18.61 | $18.14 | 2,071 |
2019-01-29 | $18.50 | $18.50 | $18.48 | $18.49 | $18.03 | 3,332 |
2019-01-28 | $18.49 | $18.49 | $18.48 | $18.49 | $18.03 | 2,146 |
2019-01-25 | $18.50 | $18.50 | $18.48 | $18.49 | $18.03 | 7,898 |
2019-01-24 | $18.43 | $18.43 | $18.43 | $18.43 | $17.97 | 151 |
2019-01-23 | $18.37 | $18.42 | $18.37 | $18.42 | $17.96 | 593 |
2019-01-22 | $18.34 | $18.36 | $18.30 | $18.30 | $17.84 | 1,812 |
2019-01-18 | $18.41 | $18.42 | $18.41 | $18.42 | $17.96 | 819 |
2019-01-17 | $18.41 | $18.43 | $18.40 | $18.43 | $17.97 | 1,585 |
2019-01-16 | $18.44 | $18.45 | $18.43 | $18.45 | $17.99 | 1,524 |
2019-01-15 | $18.42 | $18.42 | $18.36 | $18.39 | $17.93 | 2,292 |
2019-01-14 | $18.38 | $18.41 | $18.37 | $18.41 | $17.95 | 1,321 |
2019-01-11 | $18.40 | $18.40 | $18.36 | $18.39 | $17.93 | 3,513 |
2019-01-10 | $18.34 | $18.41 | $18.34 | $18.39 | $17.93 | 1,930 |
2019-01-09 | $18.40 | $18.42 | $18.40 | $18.41 | $17.95 | 374 |
2019-01-08 | $18.32 | $18.34 | $18.32 | $18.33 | $17.87 | 317 |
2019-01-07 | $18.38 | $18.38 | $18.35 | $18.35 | $17.89 | 11,208 |
2019-01-04 | $18.18 | $18.32 | $18.18 | $18.32 | $17.86 | 735 |
2019-01-03 | $18.09 | $18.12 | $18.09 | $18.09 | $17.64 | 2,211 |
2019-01-02 | $18.10 | $18.11 | $18.10 | $18.11 | $17.66 | 307 |
2018-12-31 | $18.13 | $18.13 | $18.02 | $18.10 | $17.65 | 6,828 |
2018-12-28 | $18.05 | $18.08 | $18.05 | $18.06 | $17.61 | 9,213 |
2018-12-27 | $18.01 | $18.01 | $17.98 | $18.01 | $17.56 | 2,637 |
2018-12-26 | $17.93 | $18.00 | $17.93 | $17.96 | $17.51 | 2,766 |
2018-12-24 | $17.97 | $17.98 | $17.97 | $17.98 | $17.53 | 1,575 |
2018-12-21 | $18.39 | $18.39 | $18.26 | $18.29 | $17.50 | 1,783 |
2018-12-20 | $18.39 | $18.39 | $18.38 | $18.38 | $17.59 | 1,895 |
2018-12-19 | $18.46 | $18.48 | $18.41 | $18.41 | $17.61 | 12,681 |
2018-12-18 | $18.36 | $18.38 | $18.35 | $18.36 | $17.57 | 1,890 |
2018-12-17 | $18.31 | $18.35 | $18.31 | $18.33 | $17.54 | 972 |
2018-12-14 | $18.29 | $18.32 | $18.24 | $18.31 | $17.52 | 2,817 |
2018-12-13 | $18.38 | $18.38 | $18.35 | $18.36 | $17.57 | 15,821 |
2018-12-12 | $18.40 | $18.40 | $18.37 | $18.37 | $17.58 | 1,832 |
2018-12-11 | $18.31 | $18.33 | $18.30 | $18.33 | $17.54 | 4,413 |
2018-12-10 | $18.33 | $18.33 | $18.30 | $18.31 | $17.52 | 1,367 |
2018-12-07 | $18.48 | $18.48 | $18.39 | $18.40 | $17.61 | 2,498 |
2018-12-06 | $18.37 | $18.43 | $18.31 | $18.31 | $17.52 | 9,485 |
2018-12-04 | $18.52 | $18.53 | $18.40 | $18.41 | $17.62 | 9,053 |
2018-12-03 | $18.56 | $18.58 | $18.48 | $18.51 | $17.71 | 2,685 |
2018-11-30 | $18.43 | $18.43 | $18.40 | $18.42 | $17.63 | 2,214 |
2018-11-29 | $18.49 | $18.50 | $18.45 | $18.45 | $17.66 | 5,663 |
2018-11-28 | $18.35 | $18.45 | $18.32 | $18.39 | $17.60 | 11,224 |
2018-11-27 | $18.30 | $18.35 | $18.27 | $18.27 | $17.48 | 26,768 |
2018-11-26 | $18.36 | $18.36 | $18.29 | $18.29 | $17.50 | 9,663 |
2018-11-23 | $18.38 | $18.38 | $18.35 | $18.35 | $17.56 | 1,201 |
2018-11-21 | $18.38 | $18.43 | $18.37 | $18.38 | $17.59 | 2,095 |
2018-11-20 | $18.34 | $18.36 | $18.32 | $18.36 | $17.57 | 786 |
2018-11-19 | $18.37 | $18.41 | $18.36 | $18.40 | $17.61 | 3,668 |
2018-11-16 | $18.40 | $18.40 | $18.40 | $18.40 | $17.61 | 875 |
2018-11-15 | $18.26 | $18.35 | $18.26 | $18.31 | $17.52 | 1,158 |
2018-11-14 | $18.16 | $18.23 | $18.15 | $18.19 | $17.41 | 8,173 |
2018-11-13 | $18.17 | $18.17 | $18.11 | $18.11 | $17.33 | 1,858 |
2018-11-12 | $18.24 | $18.24 | $18.13 | $18.15 | $17.37 | 6,767 |
2018-11-09 | $18.23 | $18.23 | $18.18 | $18.20 | $17.42 | 4,560 |
2018-11-08 | $18.37 | $18.37 | $18.25 | $18.26 | $17.47 | 17,648 |
2018-11-07 | $18.40 | $18.40 | $18.27 | $18.27 | $17.48 | 2,168 |
2018-11-06 | $18.32 | $18.35 | $18.31 | $18.32 | $17.53 | 3,664 |
2018-11-05 | $18.29 | $18.32 | $18.29 | $18.31 | $17.52 | 2,146 |
2018-11-02 | $18.33 | $18.33 | $18.23 | $18.27 | $17.48 | 3,003 |
2018-11-01 | $18.19 | $18.21 | $18.19 | $18.19 | $17.41 | 4,388 |
2018-10-31 | $18.02 | $18.02 | $17.98 | $18.00 | $17.23 | 2,247 |
2018-10-30 | $18.05 | $18.12 | $18.05 | $18.12 | $17.34 | 1,282 |
2018-10-29 | $18.08 | $18.09 | $18.00 | $18.01 | $17.24 | 2,047 |
2018-10-26 | $18.07 | $18.14 | $18.07 | $18.14 | $17.36 | 3,642 |
2018-10-25 | $18.08 | $18.16 | $18.08 | $18.16 | $17.38 | 1,995 |
2018-10-24 | $18.18 | $18.18 | $18.10 | $18.10 | $17.32 | 2,121 |
2018-10-23 | $18.11 | $18.18 | $18.11 | $18.18 | $17.40 | 1,165 |
2018-10-22 | $18.26 | $18.26 | $18.19 | $18.19 | $17.41 | 1,600 |
2018-10-19 | $18.23 | $18.23 | $18.23 | $18.23 | $17.45 | 0 |
2018-10-18 | $18.25 | $18.25 | $18.23 | $18.23 | $17.45 | 1,985 |
2018-10-17 | $18.27 | $18.31 | $18.26 | $18.31 | $17.52 | 2,749 |
2018-10-16 | $18.31 | $18.40 | $18.29 | $18.33 | $17.54 | 13,916 |
2018-10-15 | $18.18 | $18.18 | $18.12 | $18.16 | $17.38 | 116,376 |
2018-10-12 | $18.14 | $18.15 | $18.10 | $18.10 | $17.32 | 1,611 |
2018-10-11 | $18.05 | $18.07 | $18.05 | $18.07 | $17.29 | 1,211 |
2018-10-10 | $18.05 | $18.05 | $17.92 | $17.92 | $17.15 | 1,424 |
2018-10-09 | $17.98 | $18.05 | $17.98 | $18.03 | $17.25 | 3,716 |
2018-10-08 | $18.01 | $18.01 | $18.01 | $18.01 | $17.24 | 144 |
2018-10-05 | $18.04 | $18.04 | $18.00 | $18.02 | $17.25 | 1,419 |
2018-10-04 | $18.04 | $18.04 | $17.93 | $17.96 | $17.19 | 8,283 |
2018-10-03 | $18.20 | $18.20 | $18.09 | $18.09 | $17.31 | 804 |
2018-10-02 | $18.17 | $18.22 | $18.16 | $18.16 | $17.38 | 1,817 |
2018-10-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.47 | 389 |
2018-09-28 | $18.27 | $18.27 | $18.22 | $18.22 | $17.44 | 1,880 |
2018-09-27 | $18.23 | $18.23 | $18.23 | $18.23 | $17.45 | 109 |
2018-09-26 | $18.14 | $18.16 | $18.06 | $18.15 | $17.37 | 4,665 |
2018-09-25 | $18.13 | $18.13 | $18.07 | $18.08 | $17.30 | 8,354 |
2018-09-24 | $18.16 | $18.19 | $18.12 | $18.12 | $17.34 | 3,836 |
2018-09-21 | $18.15 | $18.15 | $18.12 | $18.12 | $17.34 | 5,062 |
2018-09-20 | $18.15 | $18.15 | $18.10 | $18.14 | $17.36 | 4,592 |
2018-09-19 | $18.02 | $18.04 | $18.01 | $18.02 | $17.25 | 7,265 |
2018-09-18 | $17.92 | $17.95 | $17.92 | $17.95 | $17.18 | 2,458 |
2018-09-17 | $17.97 | $17.97 | $17.97 | $17.97 | $17.20 | 78 |
2018-09-14 | $17.96 | $17.97 | $17.95 | $17.97 | $17.20 | 1,010 |
2018-09-13 | $18.00 | $18.00 | $17.95 | $17.95 | $17.18 | 1,152 |
2018-09-12 | $17.80 | $17.94 | $17.80 | $17.88 | $17.11 | 2,658 |
2018-09-11 | $17.65 | $17.78 | $17.65 | $17.78 | $17.02 | 188,545 |
2018-09-10 | $17.63 | $17.78 | $17.63 | $17.72 | $16.96 | 12,996 |
2018-09-07 | $17.81 | $17.81 | $17.73 | $17.73 | $16.97 | 3,592 |
2018-09-06 | $17.71 | $17.77 | $17.71 | $17.75 | $16.99 | 7,764 |
2018-09-05 | $17.71 | $17.74 | $17.71 | $17.74 | $16.98 | 670 |
2018-09-04 | $17.75 | $17.79 | $17.74 | $17.75 | $16.99 | 11,962 |
2018-08-31 | $17.92 | $17.96 | $17.92 | $17.93 | $17.16 | 1,820 |
2018-08-30 | $17.99 | $17.99 | $17.85 | $17.85 | $17.08 | 3,721 |
2018-08-29 | $18.07 | $18.08 | $18.03 | $18.04 | $17.26 | 5,615 |
2018-08-28 | $18.22 | $18.29 | $18.09 | $18.09 | $17.31 | 6,810 |
2018-08-27 | $18.18 | $18.25 | $18.18 | $18.23 | $17.45 | 3,593 |
2018-08-24 | $18.16 | $18.20 | $18.13 | $18.13 | $17.35 | 930 |
2018-08-23 | $18.11 | $18.11 | $18.01 | $18.04 | $17.26 | 2,206 |
2018-08-22 | $18.11 | $18.17 | $18.09 | $18.16 | $17.38 | 4,222 |
2018-08-21 | $18.13 | $18.17 | $18.13 | $18.16 | $17.38 | 4,609 |
2018-08-20 | $18.13 | $18.14 | $18.07 | $18.14 | $17.36 | 3,467 |
2018-08-17 | $18.02 | $18.14 | $18.02 | $18.06 | $17.28 | 7,582 |
2018-08-16 | $18.14 | $18.14 | $18.04 | $18.05 | $17.27 | 16,266 |
2018-08-15 | $17.99 | $18.01 | $17.90 | $17.99 | $17.22 | 39,045 |
2018-08-14 | $18.05 | $18.10 | $18.03 | $18.06 | $17.28 | 12,173 |
2018-08-13 | $17.99 | $18.00 | $17.89 | $17.89 | $17.12 | 3,772 |
2018-08-10 | $18.13 | $18.20 | $18.09 | $18.18 | $17.40 | 23,240 |
2018-08-09 | $18.47 | $18.48 | $18.43 | $18.47 | $17.68 | 7,171 |
2018-08-08 | $18.64 | $18.64 | $18.61 | $18.61 | $17.81 | 3,521 |
2018-08-07 | $18.62 | $18.71 | $18.62 | $18.62 | $17.82 | 1,071 |
2018-08-06 | $18.65 | $18.67 | $18.61 | $18.61 | $17.81 | 1,846 |
2018-08-03 | $18.65 | $18.65 | $18.64 | $18.64 | $17.84 | 2,828 |
2018-08-02 | $18.64 | $18.64 | $18.64 | $18.64 | $17.84 | 569 |
2018-08-01 | $18.75 | $18.75 | $18.70 | $18.70 | $17.90 | 4,598 |
2018-07-31 | $18.74 | $18.81 | $18.74 | $18.81 | $18.00 | 5,083 |
2018-07-30 | $18.75 | $18.81 | $18.75 | $18.75 | $17.94 | 1,090 |
2018-07-27 | $18.77 | $18.80 | $18.66 | $18.72 | $17.92 | 25,284 |
2018-07-26 | $18.78 | $18.78 | $18.69 | $18.69 | $17.89 | 2,872 |
2018-07-25 | $18.75 | $18.81 | $18.71 | $18.76 | $17.95 | 2,436 |
2018-07-24 | $18.66 | $18.67 | $18.57 | $18.64 | $17.84 | 4,247 |
2018-07-23 | $18.59 | $18.61 | $18.57 | $18.58 | $17.78 | 9,578 |
2018-07-20 | $18.63 | $18.64 | $18.60 | $18.62 | $17.82 | 2,469 |
2018-07-19 | $18.54 | $18.54 | $18.50 | $18.51 | $17.71 | 8,399 |
2018-07-18 | $18.64 | $18.70 | $18.64 | $18.70 | $17.90 | 2,347 |
2018-07-17 | $18.69 | $18.72 | $18.65 | $18.66 | $17.86 | 33,841 |
2018-07-16 | $18.73 | $18.75 | $18.67 | $18.67 | $17.87 | 59,687 |
2018-07-13 | $18.67 | $18.70 | $18.64 | $18.65 | $17.85 | 4,110 |
2018-07-12 | $18.67 | $18.70 | $18.67 | $18.67 | $17.87 | 2,937 |
2018-07-11 | $18.71 | $18.73 | $18.68 | $18.73 | $17.92 | 1,492 |
2018-07-10 | $18.72 | $18.83 | $18.72 | $18.77 | $17.96 | 2,105 |
2018-07-09 | $18.75 | $18.83 | $18.68 | $18.69 | $17.89 | 35,009 |
2018-07-06 | $18.70 | $18.70 | $18.65 | $18.66 | $17.86 | 9,353 |
2018-07-05 | $18.61 | $18.67 | $18.59 | $18.59 | $17.79 | 45,719 |
2018-07-03 | $18.53 | $18.56 | $18.51 | $18.52 | $17.72 | 3,340 |
2018-07-02 | $18.48 | $18.51 | $18.44 | $18.46 | $17.67 | 1,087,649 |
2018-06-29 | $18.60 | $18.60 | $18.57 | $18.57 | $17.77 | 1,408 |
2018-06-28 | $18.53 | $18.58 | $18.50 | $18.51 | $17.71 | 8,089 |
2018-06-27 | $18.62 | $18.63 | $18.48 | $18.48 | $17.69 | 10,392 |
2018-06-26 | $18.68 | $18.68 | $18.64 | $18.67 | $17.87 | 8,688 |
2018-06-25 | $18.71 | $18.72 | $18.64 | $18.65 | $17.85 | 16,541 |
2018-06-22 | $18.72 | $18.77 | $18.72 | $18.72 | $17.92 | 7,367 |
2018-06-21 | $18.62 | $18.71 | $18.60 | $18.65 | $17.85 | 16,716 |
2018-06-20 | $18.70 | $18.73 | $18.61 | $18.62 | $17.82 | 194,644 |
2018-06-19 | $18.67 | $18.69 | $18.59 | $18.63 | $17.83 | 19,492 |
2018-06-18 | $18.74 | $18.75 | $18.71 | $18.75 | $17.94 | 17,306 |
2018-06-15 | $18.74 | $18.80 | $18.73 | $18.73 | $17.92 | 8,042 |
2018-06-14 | $18.93 | $18.93 | $18.80 | $18.81 | $18.00 | 53,012 |
2018-06-13 | $18.92 | $18.92 | $18.85 | $18.92 | $18.11 | 4,689 |
2018-06-12 | $18.92 | $18.93 | $18.84 | $18.84 | $18.03 | 69,764 |
2018-06-11 | $18.94 | $18.99 | $18.90 | $18.91 | $18.10 | 11,944 |
2018-06-08 | $18.97 | $19.01 | $18.95 | $19.01 | $18.19 | 14,873 |
2018-06-07 | $19.02 | $19.02 | $18.91 | $18.92 | $18.11 | 1,999 |
2018-06-06 | $19.03 | $19.09 | $19.01 | $19.09 | $18.27 | 12,533 |
2018-06-05 | $18.98 | $19.04 | $18.98 | $19.00 | $18.18 | 4,100 |
2018-06-04 | $19.03 | $19.06 | $19.02 | $19.04 | $18.22 | 2,833 |
2018-06-01 | $18.98 | $19.01 | $18.95 | $18.95 | $18.14 | 11,009 |
2018-05-31 | $18.97 | $19.02 | $18.97 | $18.97 | $18.15 | 800 |
2018-05-30 | $18.96 | $19.04 | $18.96 | $19.03 | $18.21 | 3,967 |
2018-05-29 | $18.96 | $18.97 | $18.84 | $18.87 | $18.06 | 10,819 |
2018-05-25 | $19.01 | $19.02 | $19.01 | $19.02 | $18.20 | 875 |
2018-05-24 | $19.08 | $19.08 | $18.95 | $19.01 | $18.19 | 12,605 |
2018-05-23 | $18.97 | $19.10 | $18.96 | $19.10 | $18.28 | 4,331 |
2018-05-22 | $19.00 | $19.08 | $19.00 | $19.07 | $18.25 | 9,262 |
2018-05-21 | $18.90 | $18.95 | $18.90 | $18.95 | $18.14 | 1,079 |
2018-05-18 | $18.92 | $18.94 | $18.92 | $18.94 | $18.13 | 1,084 |
2018-05-17 | $19.04 | $19.04 | $19.00 | $19.01 | $18.19 | 3,193 |
2018-05-16 | $19.07 | $19.10 | $19.07 | $19.10 | $18.28 | 1,360 |
2018-05-15 | $19.06 | $19.06 | $18.95 | $19.04 | $18.22 | 15,367 |
2018-05-14 | $19.28 | $19.28 | $19.23 | $19.25 | $18.42 | 48,095 |
2018-05-11 | $19.34 | $19.34 | $19.22 | $19.23 | $18.40 | 1,905 |
2018-05-10 | $19.24 | $19.26 | $19.24 | $19.26 | $18.43 | 2,804 |
2018-05-09 | $19.05 | $19.10 | $19.02 | $19.08 | $18.26 | 6,235 |
2018-05-08 | $19.07 | $19.09 | $19.07 | $19.07 | $18.25 | 1,610 |
2018-05-07 | $19.24 | $19.24 | $19.17 | $19.17 | $18.35 | 3,190 |
2018-05-04 | $19.25 | $19.34 | $19.24 | $19.29 | $18.46 | 9,268 |
2018-05-03 | $19.27 | $19.30 | $19.25 | $19.28 | $18.45 | 2,884 |
2018-05-02 | $19.27 | $19.28 | $19.25 | $19.28 | $18.45 | 1,475 |
2018-05-01 | $19.36 | $19.40 | $19.34 | $19.37 | $18.54 | 3,980 |
2018-04-30 | $19.49 | $19.49 | $19.46 | $19.46 | $18.62 | 2,619 |
2018-04-27 | $19.52 | $19.54 | $19.52 | $19.54 | $18.70 | 1,740 |
2018-04-26 | $19.48 | $19.48 | $19.43 | $19.44 | $18.60 | 8,453 |
2018-04-25 | $19.47 | $19.47 | $19.39 | $19.43 | $18.59 | 11,492 |
2018-04-24 | $19.57 | $19.60 | $19.55 | $19.60 | $18.76 | 6,680 |
2018-04-23 | $19.56 | $19.56 | $19.50 | $19.50 | $18.66 | 4,215 |
2018-04-20 | $19.67 | $19.70 | $19.65 | $19.68 | $18.83 | 4,232 |
2018-04-19 | $19.79 | $19.79 | $19.76 | $19.76 | $18.91 | 3,730 |
2018-04-18 | $19.79 | $19.92 | $19.79 | $19.83 | $18.98 | 36,960 |
2018-04-17 | $19.77 | $19.79 | $19.75 | $19.75 | $18.90 | 1,684 |
2018-04-16 | $19.76 | $19.79 | $19.73 | $19.77 | $18.92 | 8,331 |
2018-04-13 | $19.77 | $19.79 | $19.75 | $19.75 | $18.90 | 8,048 |
2018-04-12 | $19.74 | $19.80 | $19.70 | $19.73 | $18.88 | 4,540 |
2018-04-11 | $19.66 | $19.77 | $19.66 | $19.71 | $18.86 | 10,020 |
2018-04-10 | $19.68 | $19.72 | $19.68 | $19.72 | $18.87 | 1,319 |
2018-04-09 | $19.70 | $19.75 | $19.68 | $19.68 | $18.83 | 4,267 |
2018-04-06 | $19.80 | $19.80 | $19.75 | $19.76 | $18.91 | 3,339 |
2018-04-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.04 | 230 |
2018-04-04 | $19.81 | $19.90 | $19.81 | $19.90 | $19.04 | 2,315 |
2018-04-03 | $19.91 | $19.94 | $19.89 | $19.94 | $19.08 | 2,231 |
2018-04-02 | $19.70 | $19.88 | $19.70 | $19.88 | $19.03 | 1,394 |
2018-03-29 | $19.85 | $19.90 | $19.85 | $19.90 | $19.04 | 1,359 |
2018-03-28 | $19.86 | $19.91 | $19.82 | $19.89 | $19.03 | 6,693 |
2018-03-27 | $19.85 | $19.90 | $19.84 | $19.89 | $19.03 | 22,836 |
2018-03-26 | $19.89 | $19.89 | $19.88 | $19.89 | $19.03 | 458 |
2018-03-23 | $19.78 | $19.78 | $19.74 | $19.74 | $18.89 | 1,426 |
2018-03-22 | $19.77 | $19.80 | $19.75 | $19.80 | $18.95 | 5,219 |
2018-03-21 | $19.78 | $19.88 | $19.77 | $19.88 | $19.03 | 3,413 |
2018-03-20 | $19.71 | $19.75 | $19.71 | $19.75 | $18.90 | 1,597 |
2018-03-19 | $19.70 | $19.73 | $19.70 | $19.73 | $18.88 | 3,765 |
2018-03-16 | $19.79 | $19.79 | $19.76 | $19.79 | $18.94 | 2,567 |
2018-03-15 | $19.81 | $19.81 | $19.79 | $19.79 | $18.94 | 3,550 |
2018-03-14 | $19.89 | $19.91 | $19.85 | $19.89 | $19.03 | 2,468 |
2018-03-13 | $19.88 | $19.90 | $19.82 | $19.87 | $19.02 | 4,437 |
2018-03-12 | $19.83 | $19.85 | $19.82 | $19.85 | $19.00 | 2,847 |
2018-03-09 | $19.80 | $19.86 | $19.80 | $19.86 | $19.01 | 2,457 |
2018-03-08 | $19.83 | $19.83 | $19.75 | $19.75 | $18.90 | 4,143 |
2018-03-07 | $19.90 | $19.91 | $19.85 | $19.88 | $19.03 | 2,233 |
2018-03-06 | $19.93 | $19.93 | $19.87 | $19.93 | $19.07 | 1,884 |
2018-03-05 | $19.79 | $19.86 | $19.77 | $19.86 | $19.01 | 5,442 |
2018-03-02 | $19.77 | $19.81 | $19.77 | $19.81 | $18.96 | 1,079 |
2018-03-01 | $19.70 | $19.76 | $19.69 | $19.73 | $18.88 | 36,470 |
2018-02-28 | $19.86 | $19.86 | $19.81 | $19.81 | $18.96 | 795 |
2018-02-27 | $19.88 | $19.90 | $19.78 | $19.79 | $18.94 | 55,757 |
2018-02-26 | $19.97 | $20.00 | $19.91 | $19.99 | $19.13 | 14,604 |
2018-02-23 | $19.89 | $19.95 | $19.89 | $19.92 | $19.06 | 3,811 |
2018-02-22 | $19.88 | $19.91 | $19.86 | $19.90 | $19.04 | 9,625 |
2018-02-21 | $19.90 | $19.93 | $19.87 | $19.90 | $19.04 | 34,119 |
2018-02-20 | $19.90 | $19.91 | $19.85 | $19.91 | $19.05 | 15,367 |
2018-02-16 | $20.01 | $20.01 | $19.96 | $19.99 | $19.13 | 3,422 |
2018-02-15 | $19.96 | $20.03 | $19.94 | $20.03 | $19.17 | 9,996 |
2018-02-14 | $19.70 | $19.91 | $19.68 | $19.90 | $19.04 | 13,119 |
2018-02-13 | $19.71 | $19.78 | $19.71 | $19.75 | $18.90 | 11,443 |
2018-02-12 | $19.68 | $19.78 | $19.68 | $19.78 | $18.93 | 3,144 |
2018-02-09 | $19.65 | $19.65 | $19.55 | $19.62 | $18.78 | 7,423 |
2018-02-08 | $19.77 | $19.77 | $19.59 | $19.62 | $18.78 | 7,301 |
2018-02-07 | $19.89 | $19.94 | $19.76 | $19.76 | $18.91 | 3,351 |
2018-02-06 | $19.75 | $19.90 | $19.75 | $19.90 | $19.04 | 16,975 |
2018-02-05 | $19.85 | $19.89 | $19.77 | $19.79 | $18.94 | 7,843 |
2018-02-02 | $19.93 | $19.93 | $19.82 | $19.85 | $19.00 | 15,362 |
2018-02-01 | $19.94 | $20.05 | $19.94 | $20.00 | $19.14 | 25,789 |
2018-01-31 | $20.00 | $20.03 | $19.93 | $19.99 | $19.13 | 26,163 |
2018-01-30 | $19.98 | $19.98 | $19.86 | $19.88 | $19.03 | 2,322 |
2018-01-29 | $19.94 | $19.94 | $19.89 | $19.89 | $19.03 | 4,090 |
2018-01-26 | $19.98 | $20.05 | $19.97 | $20.04 | $19.18 | 13,521 |
2018-01-25 | $20.04 | $20.09 | $19.98 | $20.01 | $19.15 | 13,761 |
2018-01-24 | $19.90 | $19.99 | $19.90 | $19.96 | $19.10 | 32,050 |
2018-01-23 | $19.74 | $19.81 | $19.74 | $19.80 | $18.95 | 6,257 |
2018-01-22 | $19.85 | $19.85 | $19.78 | $19.85 | $19.00 | 6,110 |
2018-01-19 | $19.84 | $19.84 | $19.75 | $19.81 | $18.96 | 11,477 |
2018-01-18 | $19.78 | $19.79 | $19.75 | $19.78 | $18.93 | 9,189 |
2018-01-17 | $19.74 | $19.79 | $19.65 | $19.79 | $18.94 | 484,803 |
2018-01-16 | $19.75 | $19.78 | $19.72 | $19.77 | $18.92 | 18,483 |
2018-01-12 | $19.69 | $19.77 | $19.69 | $19.77 | $18.92 | 6,345 |
2018-01-11 | $19.62 | $19.72 | $19.62 | $19.72 | $18.87 | 8,961 |
2018-01-10 | $19.61 | $19.61 | $19.60 | $19.61 | $18.77 | 1,653 |
2018-01-09 | $19.60 | $19.61 | $19.56 | $19.60 | $18.76 | 6,051 |
2018-01-08 | $19.75 | $19.75 | $19.60 | $19.63 | $18.79 | 12,057 |
2018-01-05 | $19.65 | $19.68 | $19.65 | $19.68 | $18.83 | 2,998 |
2018-01-04 | $19.63 | $19.70 | $19.63 | $19.69 | $18.84 | 3,422 |
2018-01-03 | $19.62 | $19.62 | $19.60 | $19.62 | $18.78 | 3,626 |
2018-01-02 | $19.60 | $19.60 | $19.53 | $19.58 | $18.74 | 9,911 |
2017-12-29 | $19.42 | $19.46 | $19.41 | $19.43 | $18.59 | 1,307 |
2017-12-28 | $19.40 | $19.41 | $19.39 | $19.39 | $18.56 | 7,181 |
2017-12-27 | $19.32 | $19.37 | $19.31 | $19.31 | $18.48 | 5,664 |
2017-12-26 | $19.32 | $19.33 | $19.31 | $19.31 | $18.48 | 2,136 |
2017-12-22 | $19.37 | $19.37 | $19.25 | $19.25 | $18.42 | 19,413 |
2017-12-21 | $19.26 | $19.30 | $19.22 | $19.24 | $18.41 | 11,202 |
2017-12-20 | $19.25 | $19.28 | $19.25 | $19.25 | $18.42 | 7,690 |
2017-12-19 | $19.27 | $19.28 | $19.23 | $19.24 | $18.41 | 5,763 |
2017-12-18 | $19.25 | $19.26 | $19.19 | $19.23 | $18.40 | 9,391 |
2017-12-15 | $19.17 | $19.17 | $19.09 | $19.13 | $18.31 | 6,178 |
2017-12-14 | $19.11 | $19.11 | $19.07 | $19.07 | $18.25 | 1,123 |
2017-12-13 | $19.04 | $19.11 | $19.04 | $19.07 | $18.25 | 6,125 |
2017-12-12 | $19.09 | $19.09 | $18.98 | $19.00 | $18.18 | 7,160 |
2017-12-11 | $19.16 | $19.16 | $19.10 | $19.10 | $18.28 | 5,797 |
2017-12-08 | $19.06 | $19.06 | $19.05 | $19.05 | $18.23 | 2,758 |
2017-12-07 | $19.06 | $19.06 | $19.04 | $19.05 | $18.23 | 1,808 |
2017-12-06 | $19.12 | $19.13 | $19.10 | $19.13 | $18.31 | 1,638 |
2017-12-05 | $19.21 | $19.21 | $19.08 | $19.08 | $18.26 | 11,255 |
2017-12-04 | $19.22 | $19.22 | $19.16 | $19.19 | $18.36 | 11,129 |
2017-12-01 | $19.17 | $19.18 | $19.12 | $19.17 | $18.35 | 10,302 |
2017-11-30 | $19.08 | $19.16 | $19.08 | $19.13 | $18.31 | 13,882 |
2017-11-29 | $19.15 | $19.15 | $19.12 | $19.13 | $18.31 | 1,249 |
2017-11-28 | $19.20 | $19.20 | $19.12 | $19.16 | $18.33 | 4,537 |
2017-11-27 | $19.22 | $19.22 | $19.15 | $19.15 | $18.33 | 2,162 |
2017-11-24 | $19.09 | $19.15 | $19.09 | $19.13 | $18.31 | 4,419 |
2017-11-22 | $19.08 | $19.16 | $19.06 | $19.15 | $18.33 | 7,723 |
2017-11-21 | $18.99 | $19.03 | $18.94 | $19.03 | $18.21 | 4,680 |
2017-11-20 | $18.92 | $18.94 | $18.90 | $18.90 | $18.09 | 4,018 |
2017-11-17 | $18.96 | $18.98 | $18.94 | $18.94 | $18.13 | 8,313 |
2017-11-16 | $18.87 | $18.93 | $18.87 | $18.89 | $18.08 | 22,286 |
2017-11-15 | $18.85 | $18.85 | $18.78 | $18.84 | $18.03 | 7,582 |
2017-11-14 | $18.84 | $18.84 | $18.77 | $18.81 | $18.00 | 34,678 |
2017-11-13 | $18.75 | $18.77 | $18.75 | $18.77 | $17.96 | 979 |
2017-11-10 | $18.78 | $18.84 | $18.76 | $18.76 | $17.95 | 7,421 |
2017-11-09 | $18.82 | $18.82 | $18.77 | $18.78 | $17.97 | 9,342 |
2017-11-08 | $18.82 | $18.90 | $18.79 | $18.85 | $18.04 | 50,830 |
2017-11-07 | $18.73 | $18.74 | $18.73 | $18.74 | $17.93 | 1,958 |
2017-11-06 | $18.77 | $18.86 | $18.77 | $18.84 | $18.03 | 15,721 |
2017-11-03 | $18.87 | $18.87 | $18.71 | $18.73 | $17.92 | 12,377 |
2017-11-02 | $18.79 | $18.84 | $18.79 | $18.83 | $18.02 | 19,704 |
2017-11-01 | $18.80 | $18.86 | $18.79 | $18.79 | $17.98 | 8,423 |
2017-10-31 | $18.80 | $18.83 | $18.80 | $18.83 | $18.02 | 1,525 |
2017-10-30 | $18.80 | $18.82 | $18.74 | $18.75 | $17.94 | 20,185 |
2017-10-27 | $18.74 | $18.81 | $18.73 | $18.79 | $17.98 | 19,070 |
2017-10-26 | $18.83 | $18.83 | $18.69 | $18.69 | $17.89 | 17,916 |
2017-10-25 | $18.86 | $18.87 | $18.79 | $18.79 | $17.98 | 1,345 |
2017-10-24 | $18.84 | $18.84 | $18.84 | $18.84 | $18.03 | 230 |
2017-10-23 | $18.88 | $18.88 | $18.88 | $18.88 | $18.06 | 293 |
2017-10-20 | $18.95 | $18.97 | $18.95 | $18.97 | $18.15 | 1,244 |
2017-10-19 | $19.00 | $19.04 | $18.98 | $18.98 | $18.16 | 2,679 |
2017-10-18 | $18.98 | $18.98 | $18.95 | $18.98 | $18.17 | 5,103 |
2017-10-17 | $19.00 | $19.05 | $18.97 | $18.99 | $18.17 | 9,673 |
2017-10-16 | $19.11 | $19.11 | $19.03 | $19.03 | $18.21 | 3,873 |
2017-10-13 | $19.07 | $19.08 | $19.06 | $19.06 | $18.24 | 2,904 |
2017-10-12 | $18.95 | $19.02 | $18.85 | $18.85 | $18.04 | 2,685 |
2017-10-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.16 | 1,296 |
2017-10-10 | $18.94 | $18.94 | $18.78 | $18.90 | $18.09 | 1,308 |
2017-10-09 | $18.89 | $18.89 | $18.83 | $18.86 | $18.05 | 3,165 |
2017-10-06 | $18.86 | $18.89 | $18.86 | $18.89 | $18.08 | 3,324 |
2017-10-05 | $18.99 | $19.00 | $18.95 | $18.95 | $18.14 | 4,729 |
2017-10-04 | $18.97 | $19.00 | $18.94 | $18.97 | $18.15 | 6,203 |
2017-10-03 | $18.92 | $18.94 | $18.87 | $18.90 | $18.09 | 20,015 |
2017-10-02 | $18.91 | $18.91 | $18.90 | $18.90 | $18.09 | 2,855 |
2017-09-29 | $19.00 | $19.00 | $18.97 | $18.97 | $18.15 | 203,095 |
2017-09-28 | $18.96 | $18.96 | $18.94 | $18.95 | $18.14 | 1,980 |
2017-09-27 | $18.92 | $18.96 | $18.92 | $18.96 | $18.14 | 7,136 |
2017-09-26 | $19.08 | $19.10 | $19.04 | $19.04 | $18.22 | 13,143 |
2017-09-25 | $19.15 | $19.16 | $19.12 | $19.13 | $18.31 | 20,925 |
2017-09-22 | $19.22 | $19.24 | $19.22 | $19.24 | $18.41 | 2,919 |
2017-09-21 | $19.18 | $19.22 | $19.17 | $19.18 | $18.35 | 1,240 |
2017-09-20 | $19.26 | $19.27 | $19.16 | $19.18 | $18.36 | 11,883 |
2017-09-19 | $19.18 | $19.21 | $19.18 | $19.18 | $18.36 | 2,739 |
2017-09-18 | $19.21 | $19.22 | $19.20 | $19.20 | $18.37 | 1,766 |
2017-09-15 | $19.30 | $19.30 | $19.27 | $19.28 | $18.45 | 2,090 |
2017-09-14 | $19.16 | $19.24 | $19.16 | $19.22 | $18.40 | 4,740 |
2017-09-13 | $19.24 | $19.24 | $19.24 | $19.24 | $18.41 | 217 |
2017-09-12 | $19.27 | $19.29 | $19.26 | $19.26 | $18.43 | 4,450 |
2017-09-11 | $19.39 | $19.39 | $19.31 | $19.31 | $18.48 | 7,118 |
2017-09-08 | $19.35 | $19.36 | $19.32 | $19.32 | $18.49 | 5,507 |
2017-09-07 | $19.35 | $19.36 | $19.34 | $19.35 | $18.52 | 7,160 |
2017-09-06 | $19.19 | $19.27 | $19.19 | $19.27 | $18.44 | 4,274 |
2017-09-05 | $19.20 | $19.21 | $19.18 | $19.19 | $18.36 | 4,785 |
2017-09-01 | $19.19 | $19.20 | $19.17 | $19.17 | $18.35 | 3,523 |
2017-08-31 | $19.12 | $19.14 | $19.12 | $19.14 | $18.32 | 567 |
2017-08-30 | $19.11 | $19.15 | $19.10 | $19.15 | $18.33 | 6,471 |
2017-08-29 | $19.15 | $19.15 | $19.13 | $19.14 | $18.32 | 2,971 |
2017-08-28 | $19.17 | $19.18 | $19.13 | $19.13 | $18.31 | 12,285 |
2017-08-25 | $19.02 | $19.16 | $19.02 | $19.15 | $18.33 | 4,408 |
2017-08-24 | $19.02 | $19.05 | $19.02 | $19.05 | $18.23 | 11,001 |
2017-08-23 | $18.99 | $19.02 | $18.99 | $19.02 | $18.20 | 700 |
2017-08-22 | $18.99 | $18.99 | $18.97 | $18.97 | $18.15 | 785 |
2017-08-21 | $18.98 | $18.99 | $18.95 | $18.97 | $18.15 | 17,763 |
2017-08-18 | $18.90 | $18.94 | $18.89 | $18.89 | $18.08 | 5,581 |
2017-08-17 | $18.91 | $18.93 | $18.88 | $18.88 | $18.07 | 1,456 |
2017-08-16 | $18.89 | $18.93 | $18.89 | $18.93 | $18.11 | 976 |
2017-08-15 | $18.85 | $18.86 | $18.81 | $18.84 | $18.03 | 2,623 |
2017-08-14 | $18.90 | $18.90 | $18.88 | $18.90 | $18.09 | 3,049 |
2017-08-11 | $18.80 | $18.84 | $18.80 | $18.83 | $18.02 | 7,199 |
2017-08-10 | $18.84 | $18.85 | $18.84 | $18.85 | $18.04 | 1,945 |
2017-08-09 | $18.85 | $18.88 | $18.85 | $18.86 | $18.05 | 3,573 |
2017-08-08 | $18.94 | $18.95 | $18.92 | $18.92 | $18.11 | 1,466 |
2017-08-07 | $18.94 | $18.95 | $18.91 | $18.93 | $18.12 | 1,949 |
2017-08-04 | $19.00 | $19.00 | $18.94 | $18.95 | $18.14 | 6,601 |
2017-08-03 | $18.95 | $18.96 | $18.93 | $18.96 | $18.14 | 2,251 |
2017-08-02 | $18.90 | $18.93 | $18.90 | $18.92 | $18.11 | 3,252 |
2017-08-01 | $18.97 | $18.97 | $18.92 | $18.92 | $18.11 | 4,267 |
2017-07-31 | $18.93 | $18.97 | $18.92 | $18.97 | $18.15 | 116,491 |
2017-07-28 | $18.93 | $18.94 | $18.92 | $18.92 | $18.11 | 2,919 |
2017-07-27 | $18.94 | $18.94 | $18.90 | $18.90 | $18.09 | 4,836 |
2017-07-26 | $18.85 | $18.94 | $18.85 | $18.94 | $18.13 | 1,226 |
2017-07-25 | $18.88 | $18.88 | $18.82 | $18.82 | $18.01 | 3,548 |
2017-07-24 | $18.91 | $18.91 | $18.87 | $18.89 | $18.07 | 4,071 |
2017-07-21 | $18.97 | $18.97 | $18.90 | $18.93 | $18.12 | 2,616 |
2017-07-20 | $18.93 | $18.95 | $18.91 | $18.92 | $18.11 | 7,109 |
2017-07-19 | $18.95 | $18.95 | $18.87 | $18.87 | $18.06 | 3,576 |
2017-07-18 | $18.88 | $18.92 | $18.88 | $18.90 | $18.09 | 2,072 |
2017-07-17 | $18.80 | $18.85 | $18.80 | $18.83 | $18.02 | 2,005 |
2017-07-14 | $18.83 | $18.85 | $18.78 | $18.85 | $18.03 | 5,519 |
2017-07-13 | $18.72 | $18.72 | $18.69 | $18.71 | $17.90 | 21,039 |
2017-07-12 | $18.65 | $18.66 | $18.65 | $18.65 | $17.85 | 4,056 |
2017-07-11 | $18.50 | $18.54 | $18.50 | $18.52 | $17.72 | 3,438 |
2017-07-10 | $18.55 | $18.57 | $18.53 | $18.53 | $17.73 | 4,006 |
2017-07-07 | $18.49 | $18.53 | $18.49 | $18.50 | $17.70 | 3,905 |
2017-07-06 | $18.51 | $18.53 | $18.49 | $18.49 | $17.70 | 2,486 |
2017-07-05 | $18.51 | $18.51 | $18.47 | $18.48 | $17.69 | 2,486 |
2017-07-03 | $18.60 | $18.60 | $18.55 | $18.56 | $17.76 | 5,015 |
2017-06-30 | $18.63 | $18.66 | $18.62 | $18.65 | $17.85 | 4,707 |
2017-06-29 | $18.64 | $18.64 | $18.60 | $18.62 | $17.82 | 1,754 |
2017-06-28 | $18.67 | $18.67 | $18.66 | $18.66 | $17.85 | 501 |
2017-06-27 | $18.65 | $18.67 | $18.64 | $18.64 | $17.84 | 2,379 |
2017-06-26 | $18.69 | $18.71 | $18.69 | $18.70 | $17.90 | 3,759 |
2017-06-23 | $18.64 | $18.65 | $18.64 | $18.64 | $17.84 | 3,912 |
2017-06-22 | $18.56 | $18.59 | $18.56 | $18.58 | $17.78 | 6,314 |
2017-06-21 | $18.56 | $18.58 | $18.52 | $18.52 | $17.72 | 4,791 |
2017-06-20 | $18.62 | $18.62 | $18.56 | $18.56 | $17.76 | 3,590 |
2017-06-19 | $18.68 | $18.70 | $18.68 | $18.69 | $17.89 | 3,559 |
2017-06-16 | $18.76 | $18.78 | $18.75 | $18.76 | $17.95 | 11,540 |
2017-06-15 | $18.71 | $18.72 | $18.69 | $18.72 | $17.92 | 1,742 |
2017-06-14 | $18.84 | $18.89 | $18.81 | $18.81 | $18.00 | 75,375 |
2017-06-13 | $18.74 | $18.76 | $18.74 | $18.76 | $17.95 | 605 |
2017-06-12 | $18.76 | $18.76 | $18.73 | $18.73 | $17.93 | 918 |
2017-06-09 | $18.73 | $18.74 | $18.72 | $18.72 | $17.92 | 1,700 |
2017-06-08 | $18.75 | $18.76 | $18.72 | $18.76 | $17.95 | 4,082 |
2017-06-07 | $18.73 | $18.73 | $18.71 | $18.72 | $17.92 | 1,487 |
2017-06-06 | $18.75 | $18.79 | $18.75 | $18.79 | $17.98 | 3,570 |
2017-06-05 | $18.78 | $18.79 | $18.75 | $18.79 | $17.98 | 4,781 |
2017-06-02 | $18.75 | $18.76 | $18.73 | $18.76 | $17.95 | 2,730 |
2017-06-01 | $18.67 | $18.72 | $18.67 | $18.72 | $17.91 | 1,964 |
2017-05-31 | $18.62 | $18.68 | $18.62 | $18.68 | $17.88 | 18,456 |
2017-05-30 | $18.66 | $18.66 | $18.58 | $18.61 | $17.81 | 10,603 |
2017-05-26 | $18.65 | $18.65 | $18.64 | $18.65 | $17.85 | 7,779 |
2017-05-25 | $18.67 | $18.68 | $18.63 | $18.64 | $17.83 | 2,060 |
2017-05-24 | $18.60 | $18.65 | $18.59 | $18.65 | $17.85 | 5,139 |
2017-05-23 | $18.58 | $18.61 | $18.56 | $18.59 | $17.79 | 2,759 |
2017-05-22 | $18.59 | $18.59 | $18.59 | $18.59 | $17.79 | 1,015 |
2017-05-19 | $18.51 | $18.59 | $18.51 | $18.59 | $17.79 | 953 |
2017-05-18 | $18.39 | $18.40 | $18.34 | $18.40 | $17.61 | 3,790 |
2017-05-17 | $18.62 | $18.68 | $18.59 | $18.59 | $17.79 | 18,027 |
2017-05-16 | $18.67 | $18.71 | $18.66 | $18.67 | $17.87 | 8,330 |
2017-05-15 | $18.59 | $18.62 | $18.58 | $18.60 | $17.80 | 7,489 |
2017-05-12 | $18.48 | $18.51 | $18.48 | $18.51 | $17.71 | 1,685 |
2017-05-11 | $18.44 | $18.46 | $18.44 | $18.46 | $17.67 | 1,085 |
2017-05-10 | $18.36 | $18.42 | $18.36 | $18.39 | $17.60 | 13,938 |
2017-05-09 | $18.33 | $18.34 | $18.28 | $18.28 | $17.49 | 4,677 |
2017-05-08 | $18.42 | $18.42 | $18.33 | $18.37 | $17.58 | 10,314 |
2017-05-05 | $18.37 | $18.43 | $18.37 | $18.41 | $17.62 | 3,197 |
2017-05-04 | $18.40 | $18.40 | $18.38 | $18.39 | $17.60 | 2,932 |
2017-05-03 | $18.49 | $18.51 | $18.45 | $18.45 | $17.66 | 12,120 |
2017-05-02 | $18.45 | $18.49 | $18.45 | $18.47 | $17.68 | 10,687 |
2017-05-01 | $18.46 | $18.47 | $18.38 | $18.43 | $17.64 | 19,584 |
2017-04-28 | $18.43 | $18.48 | $18.39 | $18.39 | $17.60 | 5,203 |
2017-04-27 | $18.41 | $18.51 | $18.37 | $18.38 | $17.59 | 11,440 |
2017-04-26 | $18.39 | $18.50 | $18.39 | $18.39 | $17.59 | 3,385 |
2017-04-25 | $18.46 | $18.51 | $18.45 | $18.51 | $17.71 | 2,521 |
2017-04-24 | $18.45 | $18.59 | $18.45 | $18.54 | $17.74 | 11,486 |
2017-04-21 | $18.45 | $18.45 | $18.40 | $18.40 | $17.61 | 8,988 |
2017-04-20 | $18.44 | $18.51 | $18.42 | $18.43 | $17.64 | 2,187 |
2017-04-19 | $18.54 | $18.54 | $18.39 | $18.42 | $17.63 | 13,890 |
2017-04-18 | $18.56 | $18.57 | $18.48 | $18.48 | $17.69 | 2,163 |
2017-04-17 | $18.45 | $18.55 | $18.43 | $18.48 | $17.69 | 11,147 |
2017-04-13 | $18.34 | $18.42 | $18.34 | $18.40 | $17.61 | 4,813 |
2017-04-12 | $18.31 | $18.37 | $18.31 | $18.37 | $17.58 | 1,711 |
2017-04-11 | $18.25 | $18.34 | $18.23 | $18.27 | $17.48 | 4,069 |
2017-04-10 | $18.21 | $18.35 | $18.21 | $18.27 | $17.48 | 2,523 |
2017-04-07 | $18.37 | $18.37 | $18.28 | $18.28 | $17.49 | 5,879 |
2017-04-06 | $18.31 | $18.33 | $18.25 | $18.29 | $17.50 | 2,666 |
2017-04-05 | $18.28 | $18.36 | $18.24 | $18.29 | $17.50 | 5,659 |
2017-04-04 | $18.27 | $18.37 | $18.26 | $18.34 | $17.55 | 4,595 |
2017-04-03 | $18.39 | $18.39 | $18.31 | $18.36 | $17.57 | 3,046 |
2017-03-31 | $18.44 | $18.44 | $18.31 | $18.34 | $17.55 | 2,494 |
2017-03-30 | $18.42 | $18.45 | $18.39 | $18.42 | $17.63 | 4,635 |
2017-03-29 | $18.44 | $18.44 | $18.35 | $18.41 | $17.62 | 7,532 |
2017-03-28 | $18.37 | $18.41 | $18.31 | $18.35 | $17.56 | 2,227 |
2017-03-27 | $18.36 | $18.42 | $18.36 | $18.39 | $17.60 | 3,987 |
2017-03-24 | $18.38 | $18.43 | $18.35 | $18.43 | $17.64 | 19,241 |
2017-03-23 | $18.29 | $18.37 | $18.29 | $18.37 | $17.58 | 1,848 |
2017-03-22 | $18.41 | $18.41 | $18.32 | $18.38 | $17.59 | 570 |
2017-03-21 | $18.40 | $18.45 | $18.28 | $18.32 | $17.53 | 4,674 |
2017-03-20 | $18.29 | $18.38 | $18.29 | $18.38 | $17.59 | 894 |
2017-03-17 | $18.29 | $18.31 | $18.28 | $18.29 | $17.50 | 1,441 |
2017-03-16 | $18.27 | $18.28 | $18.27 | $18.28 | $17.49 | 1,701 |
2017-03-15 | $17.96 | $18.21 | $17.96 | $18.21 | $17.43 | 9,393 |
2017-03-14 | $17.94 | $18.05 | $17.94 | $18.04 | $17.26 | 5,342 |
2017-03-13 | $18.01 | $18.03 | $17.92 | $17.98 | $17.20 | 6,788 |
2017-03-10 | $17.91 | $18.08 | $17.91 | $17.97 | $17.20 | 6,261 |
2017-03-09 | $17.92 | $17.92 | $17.83 | $17.87 | $17.10 | 8,892 |
2017-03-08 | $18.00 | $18.06 | $17.97 | $17.98 | $17.21 | 2,994 |
2017-03-07 | $18.06 | $18.10 | $18.06 | $18.07 | $17.29 | 6,036 |
2017-03-06 | $18.05 | $18.05 | $18.00 | $18.03 | $17.25 | 9,191 |
2017-03-03 | $18.07 | $18.10 | $17.99 | $18.10 | $17.32 | 8,119 |
2017-03-02 | $18.01 | $18.11 | $17.91 | $17.92 | $17.15 | 4,783 |
2017-03-01 | $18.05 | $18.10 | $17.99 | $18.10 | $17.32 | 7,282 |
2017-02-28 | $18.13 | $18.17 | $18.09 | $18.11 | $17.33 | 2,018 |
2017-02-27 | $18.19 | $18.19 | $18.17 | $18.17 | $17.39 | 287 |
2017-02-24 | $18.23 | $18.23 | $18.14 | $18.14 | $17.36 | 5,766 |
2017-02-23 | $18.22 | $18.25 | $18.18 | $18.23 | $17.45 | 8,687 |
2017-02-22 | $18.10 | $18.14 | $18.07 | $18.14 | $17.36 | 5,470 |
2017-02-21 | $18.04 | $18.08 | $18.04 | $18.08 | $17.30 | 3,502 |
2017-02-17 | $18.07 | $18.11 | $18.01 | $18.04 | $17.26 | 1,483 |
2017-02-16 | $18.16 | $18.16 | $18.06 | $18.11 | $17.33 | 22,714 |
2017-02-15 | $18.07 | $18.15 | $18.07 | $18.15 | $17.37 | 15,616 |
2017-02-14 | $18.07 | $18.11 | $18.05 | $18.10 | $17.32 | 9,326 |
2017-02-13 | $18.01 | $18.05 | $17.99 | $18.05 | $17.27 | 8,026 |
2017-02-10 | $18.00 | $18.08 | $18.00 | $18.04 | $17.26 | 1,793 |
2017-02-09 | $17.93 | $17.94 | $17.93 | $17.94 | $17.17 | 741 |
2017-02-08 | $17.98 | $18.10 | $17.89 | $17.92 | $17.15 | 13,147 |
2017-02-07 | $18.03 | $18.06 | $18.01 | $18.06 | $17.28 | 1,762 |
2017-02-06 | $18.16 | $18.16 | $18.02 | $18.02 | $17.25 | 7,969 |
2017-02-03 | $18.13 | $18.14 | $17.94 | $18.01 | $17.24 | 12,404 |
2017-02-02 | $18.09 | $18.10 | $17.93 | $17.98 | $17.21 | 16,752 |
2017-02-01 | $17.87 | $17.97 | $17.85 | $17.89 | $17.12 | 4,082 |
2017-01-31 | $17.86 | $17.93 | $17.85 | $17.87 | $17.10 | 13,721 |
2017-01-30 | $17.76 | $17.88 | $17.76 | $17.81 | $17.04 | 4,886 |
2017-01-27 | $17.84 | $17.84 | $17.69 | $17.75 | $16.99 | 6,476 |
2017-01-26 | $17.72 | $17.72 | $17.66 | $17.69 | $16.93 | 2,782 |
2017-01-25 | $17.71 | $17.83 | $17.70 | $17.81 | $17.04 | 16,292 |
2017-01-24 | $17.78 | $17.82 | $17.75 | $17.79 | $17.02 | 3,337 |
2017-01-23 | $17.76 | $17.83 | $17.71 | $17.78 | $17.02 | 7,231 |
2017-01-20 | $17.67 | $17.73 | $17.63 | $17.67 | $16.91 | 7,060 |
2017-01-19 | $17.58 | $17.66 | $17.58 | $17.66 | $16.90 | 3,939 |
2017-01-18 | $17.68 | $17.71 | $17.60 | $17.63 | $16.87 | 62,080 |
2017-01-17 | $17.66 | $17.78 | $17.66 | $17.70 | $16.94 | 6,430 |
2017-01-13 | $17.70 | $17.70 | $17.62 | $17.63 | $16.87 | 3,704 |
2017-01-12 | $17.70 | $17.75 | $17.68 | $17.69 | $16.93 | 3,366 |
2017-01-11 | $17.52 | $17.53 | $17.52 | $17.52 | $16.77 | 1,373 |
2017-01-10 | $17.53 | $17.57 | $17.50 | $17.53 | $16.77 | 5,624 |
2017-01-09 | $17.56 | $17.69 | $17.56 | $17.62 | $16.86 | 5,357 |
2017-01-06 | $17.67 | $17.69 | $17.60 | $17.60 | $16.84 | 2,642 |
2017-01-05 | $17.68 | $17.70 | $17.67 | $17.68 | $16.92 | 1,504 |
2017-01-04 | $17.52 | $17.58 | $17.49 | $17.54 | $16.79 | 133,936 |
2017-01-03 | $17.40 | $17.40 | $17.40 | $17.40 | $16.65 | 1,069 |
2016-12-30 | $17.52 | $17.62 | $17.49 | $17.49 | $16.74 | 31,801 |
2016-12-29 | $17.58 | $17.65 | $17.46 | $17.54 | $16.79 | 3,818 |
2016-12-28 | $17.42 | $17.46 | $17.39 | $17.46 | $16.71 | 1,542 |
2016-12-27 | $17.51 | $17.57 | $17.41 | $17.43 | $16.68 | 4,608 |
2016-12-23 | $17.46 | $17.54 | $17.46 | $17.49 | $16.74 | 28,850 |
2016-12-22 | $17.44 | $17.50 | $17.42 | $17.46 | $16.71 | 1,686 |
2016-12-21 | $17.49 | $17.53 | $17.42 | $17.46 | $16.71 | 8,709 |
2016-12-20 | $17.49 | $17.49 | $17.39 | $17.44 | $16.69 | 6,446 |
2016-12-19 | $17.40 | $17.44 | $17.40 | $17.44 | $16.69 | 1,995 |
2016-12-16 | $17.43 | $17.55 | $17.36 | $17.36 | $16.61 | 40,529 |
2016-12-15 | $17.36 | $17.45 | $17.36 | $17.41 | $16.66 | 4,831 |
2016-12-14 | $17.64 | $17.70 | $17.49 | $17.55 | $16.80 | 3,442 |
2016-12-13 | $17.67 | $17.73 | $17.60 | $17.63 | $16.87 | 7,509 |
2016-12-12 | $17.60 | $17.64 | $17.60 | $17.64 | $16.88 | 1,185 |
2016-12-09 | $17.51 | $17.58 | $17.50 | $17.50 | $16.75 | 4,635 |
2016-12-08 | $17.54 | $17.58 | $17.49 | $17.49 | $16.74 | 7,577 |
2016-12-07 | $17.54 | $17.66 | $17.54 | $17.58 | $16.82 | 8,244 |
2016-12-06 | $17.58 | $17.58 | $17.50 | $17.50 | $16.75 | 16,965 |
2016-12-05 | $17.38 | $17.47 | $17.38 | $17.44 | $16.69 | 8,341 |
2016-12-02 | $17.32 | $17.40 | $17.27 | $17.37 | $16.62 | 7,295 |
2016-12-01 | $17.28 | $17.37 | $17.25 | $17.31 | $16.57 | 4,619 |
2016-11-30 | $17.31 | $17.34 | $17.29 | $17.33 | $16.58 | 13,034 |
2016-11-29 | $17.23 | $17.39 | $17.23 | $17.32 | $16.58 | 9,385 |
2016-11-28 | $17.42 | $17.42 | $17.28 | $17.41 | $16.66 | 2,043 |
2016-11-25 | $17.23 | $17.29 | $17.23 | $17.29 | $16.55 | 1,298 |
2016-11-23 | $17.33 | $17.33 | $17.22 | $17.22 | $16.48 | 1,145 |
2016-11-22 | $17.31 | $17.45 | $17.31 | $17.42 | $16.67 | 6,815 |
2016-11-21 | $17.33 | $17.41 | $17.32 | $17.41 | $16.66 | 22,355 |
2016-11-18 | $17.44 | $17.44 | $17.25 | $17.32 | $16.58 | 14,253 |
2016-11-17 | $17.45 | $17.45 | $17.29 | $17.35 | $16.60 | 3,813 |
2016-11-16 | $17.34 | $17.42 | $17.33 | $17.33 | $16.58 | 23,441 |
2016-11-15 | $17.37 | $17.53 | $17.37 | $17.53 | $16.78 | 13,534 |
2016-11-14 | $17.35 | $17.40 | $17.28 | $17.39 | $16.64 | 4,047 |
2016-11-11 | $17.54 | $17.56 | $17.28 | $17.49 | $16.74 | 3,831 |
2016-11-10 | $17.79 | $17.79 | $17.53 | $17.63 | $16.87 | 15,012 |
2016-11-09 | $18.00 | $18.02 | $17.80 | $17.90 | $17.13 | 2,553 |
2016-11-08 | $18.09 | $18.28 | $18.09 | $18.23 | $17.45 | 74,595 |
2016-11-07 | $18.10 | $18.15 | $17.99 | $18.14 | $17.36 | 44,673 |
2016-11-04 | $18.03 | $18.10 | $17.95 | $18.09 | $17.31 | 41,421 |
2016-11-03 | $18.09 | $18.11 | $18.07 | $18.09 | $17.31 | 16,381 |
2016-11-02 | $18.12 | $18.12 | $18.07 | $18.08 | $17.30 | 96,290 |
2016-11-01 | $18.13 | $18.13 | $18.05 | $18.05 | $17.27 | 6,234 |
2016-10-31 | $18.08 | $18.16 | $18.04 | $18.12 | $17.34 | 326,057 |
2016-10-28 | $18.05 | $18.10 | $18.02 | $18.05 | $17.27 | 15,033 |
2016-10-27 | $18.12 | $18.15 | $18.07 | $18.07 | $17.29 | 1,827 |
2016-10-26 | $18.08 | $18.23 | $18.08 | $18.23 | $17.45 | 2,251 |
2016-10-25 | $18.26 | $18.26 | $18.14 | $18.20 | $17.42 | 10,115 |
2016-10-24 | $18.24 | $18.24 | $18.14 | $18.14 | $17.36 | 1,140 |
2016-10-21 | $18.11 | $18.11 | $18.11 | $18.11 | $17.33 | 224 |
2016-10-20 | $18.19 | $18.19 | $18.19 | $18.19 | $17.41 | 128 |
2016-10-19 | $18.14 | $18.22 | $18.09 | $18.19 | $17.41 | 3,544 |
2016-10-18 | $18.08 | $18.12 | $18.04 | $18.10 | $17.32 | 6,430 |
2016-10-17 | $17.91 | $18.06 | $17.91 | $18.03 | $17.25 | 12,884 |
2016-10-14 | $18.07 | $18.07 | $18.07 | $18.07 | $17.29 | 10 |
2016-10-13 | $18.00 | $18.07 | $17.93 | $18.07 | $17.29 | 4,789 |
2016-10-12 | $18.01 | $18.03 | $18.01 | $18.03 | $17.25 | 769 |
2016-10-11 | $18.06 | $18.06 | $18.03 | $18.03 | $17.25 | 898 |
2016-10-10 | $18.10 | $18.17 | $18.10 | $18.12 | $17.34 | 1,074 |
2016-10-07 | $18.09 | $18.09 | $18.09 | $18.09 | $17.31 | 10 |
2016-10-06 | $18.05 | $18.19 | $18.05 | $18.09 | $17.31 | 3,079 |
2016-10-05 | $18.18 | $18.21 | $18.05 | $18.12 | $17.34 | 64,394 |
2016-10-04 | $18.15 | $18.24 | $18.07 | $18.08 | $17.30 | 46,076 |
2016-10-03 | $18.30 | $18.31 | $18.21 | $18.27 | $17.48 | 71,876 |
2016-09-30 | $18.19 | $18.21 | $18.15 | $18.20 | $17.42 | 3,504 |
2016-09-29 | $18.27 | $18.28 | $18.12 | $18.15 | $17.37 | 2,499 |
2016-09-28 | $18.27 | $18.30 | $18.16 | $18.30 | $17.51 | 11,736 |
2016-09-27 | $18.23 | $18.25 | $18.04 | $18.25 | $17.47 | 3,556 |
2016-09-26 | $18.12 | $18.26 | $18.00 | $18.16 | $17.38 | 8,536 |
2016-09-23 | $18.21 | $18.27 | $18.20 | $18.20 | $17.42 | 3,367 |
2016-09-22 | $18.23 | $18.23 | $18.17 | $18.17 | $17.38 | 1,927 |
2016-09-21 | $18.10 | $18.10 | $18.09 | $18.09 | $17.31 | 1,080 |
2016-09-20 | $18.06 | $18.06 | $18.00 | $18.05 | $17.27 | 3,551 |
2016-09-19 | $18.08 | $18.08 | $17.96 | $17.98 | $17.21 | 1,931 |
2016-09-16 | $17.94 | $18.02 | $17.90 | $17.94 | $17.17 | 1,914 |
2016-09-15 | $18.03 | $18.06 | $17.87 | $18.02 | $17.25 | 5,553 |
2016-09-14 | $17.83 | $17.94 | $17.83 | $17.93 | $17.16 | 983 |
2016-09-13 | $17.96 | $17.99 | $17.90 | $17.90 | $17.13 | 1,754 |
2016-09-12 | $17.99 | $18.13 | $17.99 | $18.07 | $17.29 | 6,282 |
2016-09-09 | $18.03 | $18.14 | $17.98 | $18.03 | $17.25 | 85,337 |
2016-09-08 | $18.35 | $18.35 | $18.23 | $18.24 | $17.46 | 5,334 |
2016-09-07 | $18.25 | $18.36 | $18.25 | $18.34 | $17.55 | 6,058 |
2016-09-06 | $18.19 | $18.25 | $18.15 | $18.25 | $17.47 | 7,417 |
2016-09-02 | $18.01 | $18.03 | $17.94 | $18.03 | $17.26 | 1,568 |
2016-09-01 | $17.91 | $17.95 | $17.91 | $17.95 | $17.18 | 5,800 |
2016-08-31 | $18.01 | $18.05 | $17.92 | $17.92 | $17.15 | 879 |
2016-08-30 | $17.97 | $18.07 | $17.91 | $18.05 | $17.27 | 5,988 |
2016-08-29 | $18.02 | $18.04 | $18.02 | $18.04 | $17.26 | 1,017 |
2016-08-26 | $18.23 | $18.23 | $18.07 | $18.10 | $17.33 | 726 |
2016-08-25 | $18.16 | $18.19 | $18.16 | $18.19 | $17.40 | 369 |
2016-08-24 | $18.13 | $18.16 | $18.01 | $18.15 | $17.37 | 4,798 |
2016-08-23 | $18.29 | $18.29 | $18.08 | $18.13 | $17.35 | 5,341 |
2016-08-22 | $18.27 | $18.31 | $18.21 | $18.24 | $17.46 | 17,516 |
2016-08-19 | $18.26 | $18.39 | $18.26 | $18.39 | $17.60 | 8,895 |
2016-08-18 | $18.27 | $18.44 | $18.27 | $18.40 | $17.61 | 5,819 |
2016-08-17 | $18.18 | $18.35 | $18.18 | $18.28 | $17.49 | 5,924 |
2016-08-16 | $18.39 | $18.46 | $18.37 | $18.46 | $17.67 | 6,094 |
2016-08-15 | $18.23 | $18.39 | $18.23 | $18.39 | $17.60 | 1,224 |
2016-08-12 | $18.21 | $18.33 | $18.21 | $18.28 | $17.49 | 15,855 |
2016-08-11 | $18.22 | $18.30 | $18.22 | $18.30 | $17.51 | 761 |
2016-08-10 | $18.23 | $18.33 | $18.20 | $18.27 | $17.48 | 8,146 |
2016-08-09 | $18.18 | $18.24 | $18.17 | $18.17 | $17.39 | 2,386 |
2016-08-08 | $18.02 | $18.14 | $18.02 | $18.13 | $17.35 | 4,968 |
2016-08-05 | $17.92 | $18.04 | $17.91 | $18.04 | $17.26 | 1,039 |
2016-08-04 | $17.86 | $18.01 | $17.86 | $17.93 | $17.16 | 16,541 |
2016-08-03 | $17.86 | $17.92 | $17.85 | $17.85 | $17.08 | 5,050 |
2016-08-02 | $17.93 | $17.97 | $17.93 | $17.97 | $17.20 | 1,002 |
2016-08-01 | $17.90 | $18.00 | $17.84 | $17.89 | $17.12 | 3,967 |
2016-07-29 | $17.89 | $18.00 | $17.89 | $17.97 | $17.20 | 4,562 |
2016-07-28 | $17.87 | $17.90 | $17.76 | $17.83 | $17.06 | 7,269 |
2016-07-27 | $17.75 | $17.91 | $17.75 | $17.91 | $17.14 | 742 |
2016-07-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.02 | 168 |
2016-07-25 | $17.89 | $17.89 | $17.73 | $17.83 | $17.06 | 6,383 |
2016-07-22 | $17.84 | $17.87 | $17.84 | $17.87 | $17.10 | 432 |
2016-07-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.09 | 5,144 |
2016-07-20 | $17.99 | $18.00 | $17.88 | $17.95 | $17.18 | 18,831 |
2016-07-19 | $17.83 | $17.98 | $17.83 | $17.86 | $17.09 | 14,829 |
2016-07-18 | $18.04 | $18.09 | $17.99 | $17.99 | $17.22 | 4,293 |
2016-07-15 | $18.04 | $18.10 | $18.02 | $18.05 | $17.27 | 7,525 |
2016-07-14 | $18.01 | $18.11 | $17.96 | $18.08 | $17.30 | 1,402 |
2016-07-13 | $17.90 | $18.00 | $17.90 | $17.93 | $17.16 | 2,854 |
2016-07-12 | $18.04 | $18.06 | $17.98 | $18.01 | $17.24 | 6,674 |
2016-07-11 | $17.84 | $17.96 | $17.81 | $17.81 | $17.04 | 1,445 |
2016-07-08 | $17.88 | $17.92 | $17.86 | $17.92 | $17.15 | 601 |
2016-07-07 | $17.75 | $17.84 | $17.64 | $17.64 | $16.88 | 4,135 |
2016-07-06 | $17.73 | $17.73 | $17.69 | $17.70 | $16.94 | 525 |
2016-07-05 | $17.92 | $17.92 | $17.78 | $17.80 | $17.03 | 4,033 |
2016-07-01 | $17.99 | $18.02 | $17.90 | $18.02 | $17.25 | 82,810 |
2016-06-30 | $17.84 | $17.95 | $17.84 | $17.88 | $17.11 | 7,386 |
2016-06-29 | $17.75 | $17.84 | $17.75 | $17.78 | $17.01 | 1,253 |
2016-06-28 | $17.71 | $17.76 | $17.57 | $17.76 | $17.00 | 8,477 |
2016-06-27 | $17.48 | $17.52 | $17.32 | $17.52 | $16.77 | 16,237 |
2016-06-24 | $17.58 | $17.78 | $17.54 | $17.59 | $16.83 | 2,064 |
2016-06-23 | $17.88 | $17.92 | $17.86 | $17.91 | $17.14 | 2,445 |
2016-06-22 | $17.75 | $17.86 | $17.71 | $17.79 | $17.03 | 119,504 |
2016-06-21 | $17.69 | $17.83 | $17.69 | $17.73 | $16.97 | 4,113 |
2016-06-20 | $17.56 | $17.84 | $17.56 | $17.73 | $16.97 | 9,536 |
2016-06-17 | $17.51 | $17.65 | $17.51 | $17.62 | $16.86 | 5,211 |
2016-06-16 | $17.57 | $17.64 | $17.51 | $17.51 | $16.76 | 23,664 |
2016-06-15 | $17.57 | $17.59 | $17.53 | $17.58 | $16.82 | 2,878 |
2016-06-14 | $17.44 | $17.57 | $17.44 | $17.51 | $16.76 | 5,879 |
2016-06-13 | $17.67 | $17.68 | $17.57 | $17.57 | $16.81 | 2,324 |
2016-06-10 | $17.63 | $17.72 | $17.62 | $17.66 | $16.90 | 7,808 |
2016-06-09 | $17.77 | $17.86 | $17.76 | $17.82 | $17.05 | 2,722 |
2016-06-08 | $17.84 | $17.95 | $17.84 | $17.87 | $17.10 | 2,630 |
2016-06-07 | $17.67 | $17.82 | $17.62 | $17.80 | $17.03 | 3,439 |
2016-06-06 | $17.57 | $17.70 | $17.57 | $17.70 | $16.94 | 3,671 |
2016-06-03 | $17.44 | $17.55 | $17.44 | $17.53 | $16.77 | 1,028 |
2016-06-02 | $17.40 | $17.40 | $17.21 | $17.27 | $16.53 | 3,698 |
2016-06-01 | $17.24 | $17.38 | $17.22 | $17.27 | $16.53 | 9,778 |
2016-05-31 | $17.33 | $17.41 | $17.26 | $17.28 | $16.54 | 5,686 |
2016-05-27 | $17.45 | $17.45 | $17.31 | $17.40 | $16.65 | 6,253 |
2016-05-26 | $17.51 | $17.51 | $17.35 | $17.36 | $16.61 | 9,131 |
2016-05-25 | $17.44 | $17.44 | $17.28 | $17.33 | $16.58 | 5,659 |
2016-05-24 | $17.22 | $17.40 | $17.22 | $17.34 | $16.59 | 4,871 |
2016-05-23 | $17.25 | $17.33 | $17.25 | $17.30 | $16.56 | 3,079 |
2016-05-20 | $17.30 | $17.37 | $17.29 | $17.34 | $16.59 | 35,230 |
2016-05-19 | $17.30 | $17.35 | $17.24 | $17.25 | $16.51 | 6,487 |
2016-05-18 | $17.52 | $17.52 | $17.33 | $17.38 | $16.63 | 2,483 |
2016-05-17 | $17.58 | $17.58 | $17.52 | $17.54 | $16.79 | 891 |
2016-05-16 | $17.50 | $17.54 | $17.45 | $17.53 | $16.78 | 3,974 |
2016-05-13 | $17.61 | $17.61 | $17.46 | $17.58 | $16.82 | 14,128 |
2016-05-12 | $17.59 | $17.66 | $17.58 | $17.62 | $16.86 | 6,159 |
2016-05-11 | $17.63 | $17.73 | $17.61 | $17.73 | $16.97 | 3,007 |
2016-05-10 | $17.52 | $17.64 | $17.52 | $17.52 | $16.77 | 3,016 |
2016-05-09 | $17.53 | $17.54 | $17.48 | $17.50 | $16.75 | 2,378 |
2016-05-06 | $17.62 | $17.71 | $17.59 | $17.71 | $16.94 | 38,840 |
2016-05-05 | $17.61 | $17.65 | $17.61 | $17.64 | $16.88 | 16,969 |
2016-05-04 | $17.68 | $17.71 | $17.62 | $17.66 | $16.90 | 7,872 |
2016-05-03 | $17.86 | $17.86 | $17.73 | $17.77 | $17.01 | 7,285 |
2016-05-02 | $18.08 | $18.10 | $17.90 | $18.04 | $17.26 | 6,202 |
2016-04-29 | $17.97 | $17.99 | $17.94 | $17.99 | $17.21 | 5,288 |
2016-04-28 | $17.96 | $17.96 | $17.90 | $17.93 | $17.16 | 1,185 |
2016-04-27 | $17.77 | $17.77 | $17.73 | $17.73 | $16.96 | 540 |
2016-04-26 | $17.72 | $17.84 | $17.72 | $17.83 | $17.06 | 3,794 |
2016-04-25 | $17.78 | $17.78 | $17.69 | $17.69 | $16.93 | 1,016 |
2016-04-22 | $17.93 | $17.93 | $17.73 | $17.73 | $16.97 | 4,792 |
2016-04-21 | $17.80 | $17.84 | $17.80 | $17.80 | $17.04 | 3,988 |
2016-04-20 | $17.87 | $17.98 | $17.87 | $17.98 | $17.21 | 4,845 |
2016-04-19 | $17.84 | $18.01 | $17.84 | $17.91 | $17.14 | 2,158 |
2016-04-18 | $17.86 | $17.87 | $17.85 | $17.85 | $17.08 | 7,643 |
2016-04-15 | $17.75 | $17.79 | $17.68 | $17.73 | $16.97 | 9,532 |
2016-04-14 | $17.82 | $17.82 | $17.81 | $17.82 | $17.06 | 1,086 |
2016-04-13 | $17.78 | $17.81 | $17.77 | $17.78 | $17.02 | 2,817 |
2016-04-12 | $17.78 | $17.85 | $17.76 | $17.84 | $17.07 | 2,023 |
2016-04-11 | $17.70 | $17.79 | $17.70 | $17.76 | $17.00 | 1,745 |
2016-04-08 | $17.60 | $17.67 | $17.60 | $17.61 | $16.85 | 10,618 |
2016-04-07 | $17.55 | $17.55 | $17.47 | $17.47 | $16.72 | 1,471 |
2016-04-06 | $17.51 | $17.60 | $17.51 | $17.56 | $16.80 | 17,347 |
2016-04-05 | $17.59 | $17.67 | $17.43 | $17.51 | $16.76 | 224,315 |
2016-04-04 | $17.69 | $17.78 | $17.62 | $17.67 | $16.91 | 35,608 |
2016-04-01 | $17.64 | $17.75 | $17.64 | $17.74 | $16.98 | 39,087 |
2016-03-31 | $17.79 | $17.86 | $17.74 | $17.74 | $16.98 | 168,900 |
2016-03-30 | $17.65 | $17.68 | $17.60 | $17.66 | $16.90 | 6,246 |
2016-03-29 | $17.50 | $17.53 | $17.43 | $17.52 | $16.77 | 5,346 |
2016-03-28 | $17.48 | $17.48 | $17.45 | $17.48 | $16.73 | 1,120 |
2016-03-24 | $17.42 | $17.44 | $17.39 | $17.43 | $16.68 | 7,419 |
2016-03-23 | $17.46 | $17.46 | $17.42 | $17.42 | $16.67 | 2,196 |
2016-03-22 | $17.54 | $17.58 | $17.54 | $17.58 | $16.82 | 2,438 |
2016-03-21 | $17.52 | $17.61 | $17.52 | $17.58 | $16.82 | 26,618 |
2016-03-18 | $17.56 | $17.56 | $17.53 | $17.53 | $16.78 | 366 |
2016-03-17 | $17.50 | $17.57 | $17.50 | $17.57 | $16.81 | 321,920 |
2016-03-16 | $17.10 | $17.34 | $17.07 | $17.34 | $16.59 | 21,543 |
2016-03-15 | $17.15 | $17.17 | $17.11 | $17.11 | $16.37 | 973 |
2016-03-14 | $17.26 | $17.26 | $17.23 | $17.23 | $16.49 | 1,239 |
2016-03-11 | $17.25 | $17.36 | $17.25 | $17.35 | $16.60 | 4,528 |
2016-03-10 | $17.20 | $17.20 | $17.12 | $17.18 | $16.44 | 10,167 |
2016-03-09 | $17.15 | $17.24 | $17.14 | $17.22 | $16.48 | 13,125 |
2016-03-08 | $17.11 | $17.11 | $17.08 | $17.10 | $16.36 | 5,680 |
2016-03-07 | $17.17 | $17.21 | $17.14 | $17.19 | $16.45 | 6,497 |
2016-03-04 | $17.14 | $17.22 | $17.14 | $17.20 | $16.46 | 29,103 |
2016-03-03 | $16.96 | $17.13 | $16.96 | $17.05 | $16.32 | 163,417 |
2016-03-02 | $16.80 | $16.96 | $16.79 | $16.95 | $16.22 | 4,368 |
2016-03-01 | $16.76 | $16.87 | $16.76 | $16.87 | $16.14 | 5,113 |
2016-02-29 | $16.68 | $16.71 | $16.67 | $16.69 | $15.97 | 1,290 |
2016-02-26 | $16.70 | $16.70 | $16.57 | $16.58 | $15.87 | 14,296 |
2016-02-25 | $16.73 | $16.73 | $16.67 | $16.73 | $16.01 | 3,601 |
2016-02-24 | $16.59 | $16.72 | $16.59 | $16.72 | $16.00 | 5,719 |
2016-02-23 | $16.74 | $16.74 | $16.70 | $16.73 | $16.01 | 1,861 |
2016-02-22 | $16.74 | $16.77 | $16.74 | $16.76 | $16.04 | 1,041 |
2016-02-19 | $16.59 | $16.65 | $16.59 | $16.64 | $15.92 | 2,487 |
2016-02-18 | $16.68 | $16.71 | $16.63 | $16.63 | $15.92 | 11,817 |
2016-02-17 | $16.53 | $16.69 | $16.53 | $16.67 | $15.95 | 16,783 |
2016-02-16 | $16.52 | $16.52 | $16.49 | $16.49 | $15.78 | 14,257 |
2016-02-12 | $16.57 | $16.61 | $16.57 | $16.60 | $15.89 | 5,399 |
2016-02-11 | $16.48 | $16.59 | $16.48 | $16.58 | $15.87 | 1,816 |
2016-02-10 | $16.65 | $16.65 | $16.60 | $16.62 | $15.91 | 3,114 |
2016-02-09 | $16.51 | $16.57 | $16.51 | $16.56 | $15.85 | 5,508 |
2016-02-08 | $16.55 | $16.57 | $16.50 | $16.56 | $15.85 | 12,181 |
2016-02-05 | $16.64 | $16.64 | $16.62 | $16.62 | $15.91 | 481 |
2016-02-04 | $16.74 | $16.76 | $16.66 | $16.67 | $15.95 | 17,663 |
2016-02-03 | $16.50 | $16.61 | $16.44 | $16.52 | $15.81 | 495,396 |
2016-02-02 | $16.41 | $16.42 | $16.36 | $16.36 | $15.66 | 3,402 |
2016-02-01 | $16.61 | $16.62 | $16.51 | $16.56 | $15.85 | 11,582 |
2016-01-29 | $16.56 | $16.57 | $16.51 | $16.51 | $15.80 | 16,737 |
2016-01-28 | $16.47 | $16.48 | $16.47 | $16.47 | $15.76 | 1,107 |
2016-01-27 | $16.33 | $16.39 | $16.28 | $16.33 | $15.63 | 4,957 |
2016-01-26 | $16.27 | $16.39 | $16.27 | $16.37 | $15.67 | 14,135 |
2016-01-25 | $16.29 | $16.30 | $16.21 | $16.21 | $15.51 | 3,950 |
2016-01-22 | $16.33 | $16.38 | $16.33 | $16.33 | $15.63 | 7,488 |
2016-01-21 | $16.15 | $16.25 | $16.14 | $16.19 | $15.49 | 5,878 |
2016-01-20 | $16.17 | $16.17 | $16.10 | $16.16 | $15.47 | 9,799 |
2016-01-19 | $16.24 | $16.29 | $16.23 | $16.25 | $15.55 | 9,809 |
2016-01-15 | $16.26 | $16.26 | $16.19 | $16.23 | $15.53 | 2,373 |
2016-01-14 | $16.34 | $16.43 | $16.33 | $16.34 | $15.64 | 42,165 |
2016-01-13 | $16.42 | $16.42 | $16.38 | $16.38 | $15.68 | 22,480 |
2016-01-12 | $16.37 | $16.37 | $16.30 | $16.33 | $15.63 | 13,951 |
2016-01-11 | $16.39 | $16.39 | $16.33 | $16.35 | $15.65 | 8,965 |
2016-01-08 | $16.49 | $16.49 | $16.38 | $16.41 | $15.70 | 16,383 |
2016-01-07 | $16.50 | $16.51 | $16.45 | $16.47 | $15.76 | 7,838 |
2016-01-06 | $16.45 | $16.53 | $16.43 | $16.53 | $15.82 | 562,652 |
2016-01-05 | $16.61 | $16.64 | $16.59 | $16.63 | $15.92 | 18,227 |
2016-01-04 | $16.60 | $16.63 | $16.57 | $16.62 | $15.91 | 18,215 |
2015-12-31 | $16.68 | $16.80 | $16.68 | $16.80 | $16.08 | 17,911 |
2015-12-30 | $16.79 | $16.81 | $16.69 | $16.72 | $16.00 | 15,376 |
2015-12-29 | $16.79 | $16.86 | $16.79 | $16.82 | $16.10 | 11,993 |
2015-12-28 | $16.82 | $16.84 | $16.82 | $16.84 | $16.12 | 20,987 |
2015-12-24 | $16.83 | $16.90 | $16.82 | $16.86 | $16.14 | 13,441 |
2015-12-23 | $16.78 | $16.84 | $16.78 | $16.82 | $16.10 | 24,324 |
2015-12-22 | $16.75 | $16.79 | $16.71 | $16.77 | $16.05 | 484,130 |
2015-12-21 | $16.71 | $16.75 | $16.71 | $16.74 | $16.02 | 3,842 |
2015-12-18 | $16.76 | $16.76 | $16.71 | $16.72 | $16.00 | 16,823 |
2015-12-17 | $16.68 | $16.70 | $16.58 | $16.69 | $15.97 | 7,322 |
2015-12-16 | $16.68 | $16.79 | $16.62 | $16.75 | $16.03 | 6,527 |
2015-12-15 | $16.70 | $16.74 | $16.67 | $16.74 | $16.02 | 10,226 |
2015-12-14 | $16.53 | $16.63 | $16.53 | $16.60 | $15.89 | 50,581 |
2015-12-11 | $16.67 | $16.67 | $16.58 | $16.59 | $15.88 | 18,674 |
2015-12-10 | $16.81 | $16.81 | $16.75 | $16.76 | $16.04 | 5,483 |
2015-12-09 | $16.86 | $16.86 | $16.82 | $16.82 | $16.10 | 1,932 |
2015-12-08 | $16.78 | $16.82 | $16.78 | $16.80 | $16.08 | 6,006 |
2015-12-07 | $16.89 | $16.95 | $16.84 | $16.84 | $16.12 | 7,738 |
2015-12-04 | $17.03 | $17.05 | $16.96 | $17.00 | $16.27 | 7,417 |
2015-12-03 | $16.98 | $17.05 | $16.91 | $16.97 | $16.24 | 271,946 |
2015-12-02 | $16.95 | $16.98 | $16.95 | $16.95 | $16.22 | 3,468 |
2015-12-01 | $16.96 | $17.01 | $16.92 | $16.99 | $16.26 | 6,944 |
2015-11-30 | $16.96 | $16.98 | $16.90 | $16.90 | $16.17 | 22,207 |
2015-11-27 | $17.03 | $17.03 | $17.02 | $17.02 | $16.29 | 3,159 |
2015-11-25 | $17.07 | $17.11 | $17.05 | $17.11 | $16.37 | 14,536 |
2015-11-24 | $17.12 | $17.16 | $17.10 | $17.16 | $16.42 | 19,637 |
2015-11-23 | $17.10 | $17.12 | $17.08 | $17.10 | $16.36 | 6,726 |
2015-11-20 | $17.23 | $17.25 | $17.13 | $17.17 | $16.43 | 9,613 |
2015-11-19 | $17.09 | $17.15 | $17.09 | $17.12 | $16.38 | 6,885 |
2015-11-18 | $16.96 | $17.01 | $16.96 | $16.99 | $16.26 | 3,660 |
2015-11-17 | $16.97 | $17.01 | $16.96 | $16.96 | $16.23 | 6,751 |
2015-11-16 | $16.94 | $16.99 | $16.93 | $16.97 | $16.24 | 2,299 |
2015-11-13 | $17.02 | $17.04 | $16.95 | $16.95 | $16.22 | 7,223 |
2015-11-12 | $17.00 | $17.06 | $16.98 | $17.05 | $16.31 | 3,811 |
2015-11-11 | $17.12 | $17.12 | $17.10 | $17.11 | $16.38 | 2,220 |
2015-11-10 | $17.00 | $17.09 | $17.00 | $17.06 | $16.33 | 40,116 |
2015-11-09 | $17.03 | $17.07 | $17.03 | $17.07 | $16.34 | 10,769 |
2015-11-06 | $17.10 | $17.10 | $17.05 | $17.09 | $16.36 | 6,370 |
2015-11-05 | $17.29 | $17.31 | $17.26 | $17.27 | $16.53 | 32,706 |
2015-11-04 | $17.47 | $17.47 | $17.27 | $17.31 | $16.57 | 586,191 |
2015-11-03 | $17.28 | $17.44 | $17.28 | $17.44 | $16.69 | 26,719 |
2015-11-02 | $17.31 | $17.31 | $17.27 | $17.27 | $16.53 | 10,879 |
2015-10-30 | $17.23 | $17.27 | $17.22 | $17.24 | $16.50 | 3,302 |
2015-10-29 | $17.13 | $17.17 | $17.13 | $17.15 | $16.41 | 76,373 |
2015-10-28 | $17.29 | $17.30 | $17.16 | $17.17 | $16.43 | 8,935 |
2015-10-27 | $17.18 | $17.20 | $17.16 | $17.18 | $16.44 | 12,226 |
2015-10-26 | $17.31 | $17.32 | $17.27 | $17.31 | $16.57 | 41,945 |
2015-10-23 | $17.34 | $17.36 | $17.27 | $17.27 | $16.53 | 522,119 |
2015-10-22 | $17.35 | $17.36 | $17.27 | $17.32 | $16.58 | 16,253 |
2015-10-21 | $17.23 | $17.23 | $17.21 | $17.21 | $16.47 | 4,143 |
2015-10-20 | $17.34 | $17.37 | $17.31 | $17.31 | $16.57 | 6,013 |
2015-10-19 | $17.37 | $17.39 | $17.34 | $17.35 | $16.60 | 6,033 |
2015-10-16 | $17.51 | $17.54 | $17.50 | $17.54 | $16.79 | 3,403 |
2015-10-15 | $17.54 | $17.56 | $17.49 | $17.53 | $16.78 | 20,604 |
2015-10-14 | $17.36 | $17.47 | $17.36 | $17.45 | $16.70 | 22,631 |
2015-10-13 | $17.31 | $17.33 | $17.27 | $17.28 | $16.54 | 7,678 |
2015-10-12 | $17.58 | $17.61 | $17.53 | $17.53 | $16.78 | 311,451 |
2015-10-09 | $17.52 | $17.56 | $17.50 | $17.51 | $16.76 | 42,484 |
2015-10-08 | $17.19 | $17.47 | $17.17 | $17.40 | $16.65 | 371,449 |
2015-10-07 | $17.33 | $17.38 | $17.30 | $17.32 | $16.58 | 24,820 |
2015-10-06 | $17.07 | $17.20 | $17.07 | $17.19 | $16.45 | 51,425 |
2015-10-05 | $16.95 | $17.08 | $16.93 | $17.02 | $16.29 | 1,016,505 |
2015-10-02 | $16.73 | $16.91 | $16.70 | $16.89 | $16.16 | 24,837 |
2015-10-01 | $16.74 | $16.80 | $16.71 | $16.72 | $16.00 | 5,431 |
2015-09-30 | $16.72 | $16.80 | $16.67 | $16.80 | $16.08 | 14,409 |
2015-09-29 | $16.62 | $16.69 | $16.60 | $16.63 | $15.92 | 6,970 |
2015-09-28 | $16.68 | $16.68 | $16.58 | $16.62 | $15.91 | 5,241 |
2015-09-25 | $16.74 | $16.74 | $16.70 | $16.71 | $15.99 | 8,208 |
2015-09-24 | $16.59 | $16.66 | $16.58 | $16.66 | $15.94 | 34,650 |
2015-09-23 | $16.72 | $16.76 | $16.65 | $16.71 | $15.99 | 6,843 |
2015-09-22 | $16.82 | $16.84 | $16.76 | $16.82 | $16.10 | 4,742 |
2015-09-21 | $16.95 | $16.97 | $16.93 | $16.95 | $16.22 | 14,782 |
2015-09-18 | $17.11 | $17.12 | $17.01 | $17.01 | $16.28 | 6,413 |
2015-09-17 | $17.03 | $17.08 | $17.00 | $17.07 | $16.34 | 6,477 |
2015-09-16 | $16.98 | $17.08 | $16.98 | $17.06 | $16.32 | 9,012 |
2015-09-15 | $16.92 | $16.93 | $16.88 | $16.92 | $16.20 | 3,879 |
2015-09-14 | $16.88 | $16.89 | $16.85 | $16.87 | $16.15 | 2,821 |
2015-09-11 | $16.84 | $16.85 | $16.80 | $16.83 | $16.11 | 3,210 |
2015-09-10 | $16.78 | $16.86 | $16.77 | $16.83 | $16.11 | 5,288 |
2015-09-09 | $16.81 | $16.81 | $16.72 | $16.73 | $16.01 | 2,298 |
2015-09-08 | $16.85 | $16.90 | $16.72 | $16.84 | $16.12 | 61,211 |
2015-09-04 | $16.79 | $16.81 | $16.70 | $16.73 | $16.01 | 2,840 |
2015-09-03 | $16.87 | $16.89 | $16.82 | $16.82 | $16.10 | 27,070 |
2015-09-02 | $16.95 | $16.95 | $16.90 | $16.91 | $16.18 | 3,139 |
2015-09-01 | $17.03 | $17.04 | $16.96 | $16.99 | $16.26 | 6,418 |
WisdomTree Emerging Currency Strategy Fund (CEW) News Headlines
Recent WisdomTree Emerging Currency Strategy Fund (CEW) News
Similar Companies to WisdomTree Emerging Currency Strategy Fund (CEW) 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 | -- | -- | -- |