Columbia Diversified Fixed Income Allocation ETF (DIAL) Exchange: NYSE ARCA

Data as of April 25, 2024

$17.42 ($0.01) 0.06%

Columbia Diversified Fixed Income Allocation ETF - Daily Information
Click for more stock information on Columbia Diversified Fixed Income Allocation ETF.
Daily Information Data
Date April 25, 2024
Open $17.47
Previous Close $17.42
High $17.47
Low $17.41
Adjusted Open $17.47
Previous Adjusted Close $17.42
Adjusted High $17.47
Adjusted Low $17.41

About Columbia Diversified Fixed Income Allocation ETF (DIAL)

The Fund is an exchange-traded fund (ETF) that seeks to replicate the performance of the Index. The Fund invests at least 80% of its assets in securities within the Index or in securities, such as depositary receipts and “to-be-announced” (TBA) securities, that the Fund’s investment adviser, Columbia Management Investment Advisers, LLC (Columbia Management or the Investment Manager), determines have economic characteristics that are substantially the same as the economic characteristics of the securities within the Index. For purposes of this policy, the Fund invests at least 80% of its net assets (plus borrowings for investment purposes) in fixed income (or debt) securities. In addition, the Fund may invest in cash, cash equivalents and money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Investment Manager), that the Investment Manager believes will help the Fund track the Index. The Index is owned and calculated by Bloomberg Index Services Limited (Bloomberg or the Index Provider), which is not affiliated with the Fund or Columbia Management. The Index was developed by Columbia Management working with the Index Provider. Beta Advantage® Multi-Sector Approach to Debt Market Investing. The Index reflects a rules-based multi-sector strategic beta approach to measuring the performance of the debt market through representation of six sectors of the debt market in the Index, each focused on yield, quality, and liquidity of the particular eligible universe. The Index, and therefore the Fund, will have exposure to the following six sectors of the debt market (% amount noted is the Index’s allocation to the particular sector): U.S. Treasury securities (10%); global ex-U.S. treasury securities (10%); U.S. agency mortgage-backed securities (15%); U.S. corporate investment grade bonds (15%); U.S. corporate high yield bonds (30%); and emerging markets sovereign and quasi-sovereign debt (20%). The Index’s allocation to each of the six sectors is fixed and, as such, will not vary as a result of Index rebalancing or reconstitution. The number of securities in each of the six sector index models and the Index as a whole noted below are as of January 31, 2020 and are subject to change. Six sector index models, each as discussed below, will generate all of the component securities of the Index. Each sector index model is market value-weighted except for the Global Ex-U.S. Treasury Securities Sector index model, which is equal-weighted. Beta Advantage® Strategy to Investing in the U.S. Treasury Securities Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those U.S. Treasury securities included in the Bloomberg Barclays US Treasury Total Return Index that meet the following criteria: have a remaining maturity of greater than 7 years, are rated investment grade, are U.S. dollar denominated, have a fixed-rate coupon, are non-convertible, and have $250 million or more of outstanding face value. At January 31, 2020, this sector index model held 70 securities. Beta Advantage® Strategy to Investing in the Global Ex-U.S. Treasury Securities Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays Global Treasury Ex-US Total Return Index (which is comprised of fixed rate, local currency, investment grade sovereign debt of countries outside the U.S.) that meet the following criteria: have a remaining maturity of between and including 7 to 12 years and a yield greater than 0.00% that are issued by the following countries: Australia, Canada, France, Germany, Italy, Japan, New Zealand, Norway, Sweden, Switzerland, and the United Kingdom. From these securities, the single largest debt instrument is selected (by amount outstanding) from each country, equally weighted per country. At January 31, 2020, this sector index model held 7 securities. Beta Advantage® Strategy to Investing in the U.S. Agency Mortgage-Backed Securities Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays US MBS Total Return Index (which is comprised of U.S. agency mortgage pass-through securities backed by pools of mortgages and issued by the following U.S. government-sponsored enterprises: Federal National Mortgage Association (FNMA) and Federal Home Loan Mortgage Corporation (FHLMC)) that meet the following criteria: have a 30-year fixed-rate program, an issuance date less than 1,000 days, and that are denominated in U.S. dollars. At January 31, 2020, this sector index model held 28 securities. Beta Advantage® Strategy to Investing in the U.S. Corporate Investment Grade Debt Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays US Corporate Total Return Index (which is comprised of investment grade, fixed-rate, taxable, U.S. dollar denominated debt with $250 million or more of par amount outstanding, issued by U.S. and non-U.S. industrial companies, utilities, and financial institutions) that meet the following criteria: have a remaining maturity of between and including 5 to 15 years, a credit rating between and including BAA1 and BAA3 using the Bloomberg Barclays index rating methodology, and an issuance date not greater than 1,000 days. The two largest issues from each issuer are selected based on amount outstanding. At January 31, 2020, this sector index model held 504 securities. Beta Advantage® Strategy to Investing in the U.S. Corporate High Yield Debt Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays US Corporate High Yield Total Return Index (which is comprised of publicly issued U.S. dollar denominated, non-investment grade, fixed-rate, taxable corporate bonds) that meet the following criteria: have a (non-investment grade) credit rating above B3 using the Bloomberg index rating methodology, an outstanding face amount greater than $800 million, remaining maturity of less than 14 years, and issued within the past 5 years. Pay-in-kind (PIK) and partial PIK instruments are excluded from this sector index model. The two largest issues from each issuer are selected based on amount outstanding, subject to a 2% issuer cap based on market value. At January 31, 2020, this sector index model held 185 securities. Beta Advantage® Strategy to Investing in the Emerging Markets Sovereign and Quasi-Sovereign Debt Sector. As part of its multi-sector approach, the Index holds, and therefore the Fund invests in, those securities included in the Bloomberg Barclays Emerging Markets USD Aggregate Total Return Index (which is comprised of fixed-rate sovereign and quasi-sovereign debt of emerging market countries rated investment grade and non-investment grade) that meet the following criteria, with corporate issuers being excluded: have a credit rating between and including BAA1 and BA3 using the Bloomberg Barclays index rating methodology, remaining maturity of between and including 5 to 15 years, and a minimum amount outstanding of at least $2 billion. The two largest issues from each issuer are selected based on amount outstanding, subject to a maximum 10% country weighting (based on market value). At January 31, 2020, this sector index model held 53 securities. The Fund may invest, as part of its 80% investment policy or otherwise when the Investment Manager believes it will help the Fund track the Index, in privately placed and other securities or instruments that are purchased and sold pursuant to Rule 144A or other exemptions under the Securities Act of 1933, as amended (the 1933 Act), subject to liquidity determinations and certain regulatory restrictions. The Index (as well as the six sector index models) are reconstituted and rebalanced monthly on the last business day of each month. As noted above, the six sector index models will generate all of the component securities of the Index. Columbia Management expects to utilize a “representative sampling” strategy whereby the Fund invests in only some of the component securities of the Index that, collectively, are believed by the Investment Manager to generally reflect the same risk and return characteristics of the Index. As such, the Fund may not track the Index with the same degree of accuracy as would an investment vehicle replicating (or investing in) the entire Index. Through its representative sampling investment technique, the Fund expects to typically hold 200 to 250 holdings, which is a subset of the total number of holdings in the Index, which, as of January 31, 2020, had 847 holdings. There may be instances in which the Fund may overweight (or underweight) an Index holding, purchase (or sell) instruments not in the Index as a substitute for one or more securities in the Index or utilize various combinations of other available investment techniques in seeking to replicate the performance of the Index. Under certain circumstances or conditions or due to other factors, including, for example, the size of the Fund (in terms of assets under management), the Fund may increase its number of holdings beyond the typical range of holdings stated above. The Fund may sell securities or other holdings that are represented in the Index or purchase securities or make other investments that are not yet represented in the Index in anticipation of their removal from or addition to the Index. The Investment Manager does not invest the Fund’s assets based on its view of the investment merits of a particular security or company, neither does it conduct fundamental investment research or analysis, nor seek to forecast or otherwise consider market movements, conditions or trends in managing the Fund’s assets. The Fund pursues its investment objective of correlating performance with the Index regardless of market conditions and does not take defensive positions. To the extent the Index is concentrated in a particular sector or industry, the Fund will necessarily be concentrated in that sector or industry.

Historical Stock Data for Columbia Diversified Fixed Income Allocation ETF (DIAL)

Date Open High Low Close Adj.Close Volume
2024-04-12 $17.47 $17.47 $17.41 $17.42 $17.42 61,454
2024-04-11 $17.49 $17.49 $17.37 $17.41 $17.41 29,936
2024-04-10 $17.50 $17.52 $17.42 $17.44 $17.44 43,369
2024-04-09 $17.64 $17.65 $17.63 $17.64 $17.64 55,928
2024-04-08 $17.58 $17.60 $17.55 $17.59 $17.59 26,988
2024-04-05 $17.61 $17.62 $17.58 $17.61 $17.61 22,080
2024-04-04 $17.67 $17.67 $17.62 $17.64 $17.64 51,302
2024-04-03 $17.54 $17.61 $17.53 $17.60 $17.60 73,285
2024-04-02 $17.54 $17.58 $17.53 $17.57 $17.57 57,999
2024-04-01 $17.68 $17.68 $17.59 $17.60 $17.60 53,893
2024-03-28 $17.79 $17.82 $17.77 $17.78 $17.71 48,841
2024-03-27 $17.80 $17.82 $17.76 $17.80 $17.73 36,000
2024-03-26 $17.75 $17.76 $17.74 $17.75 $17.68 50,802
2024-03-25 $17.77 $17.77 $17.75 $17.75 $17.68 53,115
2024-03-22 $17.81 $17.82 $17.78 $17.79 $17.71 36,285
2024-03-21 $17.78 $17.78 $17.75 $17.76 $17.68 62,434
2024-03-20 $17.68 $17.75 $17.67 $17.75 $17.67 40,712
2024-03-19 $17.66 $17.69 $17.63 $17.69 $17.62 32,202
2024-03-18 $17.64 $17.66 $17.61 $17.62 $17.55 105,685
2024-03-15 $17.63 $17.65 $17.62 $17.63 $17.56 21,217
2024-03-14 $17.73 $17.73 $17.64 $17.65 $17.58 114,861
2024-03-13 $17.78 $17.78 $17.76 $17.78 $17.71 34,832
2024-03-12 $17.79 $17.79 $17.76 $17.79 $17.72 35,704
2024-03-11 $17.81 $17.83 $17.79 $17.80 $17.72 15,251
2024-03-08 $17.85 $17.86 $17.81 $17.82 $17.75 23,728
2024-03-07 $17.79 $17.82 $17.77 $17.82 $17.75 48,248
2024-03-06 $17.76 $17.80 $17.74 $17.76 $17.69 57,276
2024-03-05 $17.70 $17.72 $17.69 $17.71 $17.64 34,068
2024-03-04 $17.65 $17.67 $17.63 $17.65 $17.58 57,630
2024-03-01 $17.61 $17.68 $17.57 $17.68 $17.60 46,858
2024-02-29 $17.65 $17.69 $17.65 $17.67 $17.54 67,805
2024-02-28 $17.62 $17.64 $17.58 $17.64 $17.51 64,546
2024-02-27 $17.61 $17.67 $17.60 $17.60 $17.47 68,503
2024-02-26 $17.68 $17.68 $17.61 $17.64 $17.51 44,904
2024-02-23 $17.66 $17.71 $17.65 $17.69 $17.56 43,174
2024-02-22 $17.62 $17.65 $17.60 $17.64 $17.51 184,443
2024-02-21 $17.66 $17.66 $17.58 $17.59 $17.46 51,849
2024-02-20 $17.59 $17.66 $17.59 $17.62 $17.49 121,652
2024-02-16 $17.56 $17.58 $17.56 $17.58 $17.45 62,258
2024-02-15 $17.63 $17.66 $17.61 $17.65 $17.52 20,465
2024-02-14 $17.56 $17.60 $17.53 $17.57 $17.44 101,816
2024-02-13 $17.58 $17.58 $17.50 $17.51 $17.38 53,537
2024-02-12 $17.70 $17.70 $17.67 $17.67 $17.54 48,443
2024-02-09 $17.62 $17.70 $17.62 $17.70 $17.57 49,511
2024-02-08 $17.69 $17.71 $17.67 $17.69 $17.56 442,006
2024-02-07 $17.76 $17.77 $17.72 $17.75 $17.62 144,027
2024-02-06 $17.70 $17.76 $17.68 $17.75 $17.62 109,263
2024-02-05 $17.72 $17.72 $17.64 $17.65 $17.52 42,638
2024-02-02 $17.82 $17.82 $17.77 $17.79 $17.66 70,853
2024-02-01 $17.92 $17.94 $17.89 $17.94 $17.81 47,342
2024-01-31 $17.94 $17.95 $17.88 $17.89 $17.69 68,365
2024-01-30 $17.90 $17.90 $17.80 $17.85 $17.65 63,980
2024-01-29 $17.80 $17.85 $17.79 $17.83 $17.63 64,062
2024-01-26 $17.80 $17.80 $17.74 $17.78 $17.78 462,997
2024-01-25 $17.77 $17.79 $17.73 $17.79 $17.79 62,970
2024-01-24 $17.79 $17.79 $17.68 $17.70 $17.70 526,267
2024-01-23 $17.75 $17.75 $17.69 $17.71 $17.71 257,844
2024-01-22 $17.78 $17.79 $17.74 $17.77 $17.77 41,689
2024-01-19 $17.71 $17.73 $17.68 $17.73 $17.73 50,450
2024-01-18 $17.72 $17.73 $17.69 $17.71 $17.71 79,503
2024-01-17 $17.77 $17.77 $17.70 $17.72 $17.72 122,852
2024-01-16 $17.86 $17.88 $17.79 $17.81 $17.81 68,183
2024-01-12 $18.00 $18.01 $17.94 $18.01 $18.01 41,078
2024-01-11 $17.83 $17.94 $17.82 $17.94 $17.94 66,760
2024-01-10 $17.85 $17.87 $17.82 $17.84 $17.84 64,261
2024-01-09 $17.82 $17.85 $17.81 $17.85 $17.85 47,380
2024-01-08 $17.75 $17.85 $17.75 $17.84 $17.84 74,102
2024-01-05 $17.76 $17.86 $17.74 $17.79 $17.79 68,843
2024-01-04 $17.79 $17.82 $17.79 $17.82 $17.82 54,647
2024-01-03 $17.81 $17.89 $17.79 $17.88 $17.88 226,764
2024-01-02 $17.96 $17.96 $17.90 $17.91 $17.91 29,048
2023-12-29 $18.10 $18.10 $18.04 $18.05 $18.05 77,072
2023-12-28 $18.10 $18.15 $18.07 $18.10 $18.10 101,936
2023-12-27 $18.07 $18.14 $18.07 $18.14 $18.14 83,848
2023-12-26 $17.98 $18.03 $17.98 $18.03 $18.03 68,307
2023-12-22 $18.09 $18.09 $18.04 $18.06 $17.99 101,129
2023-12-21 $18.13 $18.13 $18.03 $18.07 $18.00 108,051
2023-12-20 $18.01 $18.05 $18.00 $18.02 $17.95 134,899
2023-12-19 $17.96 $18.00 $17.96 $17.99 $17.92 55,941
2023-12-18 $17.97 $17.97 $17.92 $17.93 $17.93 90,606
2023-12-15 $18.01 $18.01 $17.93 $17.96 $17.96 220,090
2023-12-14 $17.99 $18.02 $17.94 $17.98 $17.98 521,039
2023-12-13 $17.59 $17.80 $17.59 $17.80 $17.80 178,868
2023-12-12 $17.50 $17.56 $17.49 $17.55 $17.55 50,507
2023-12-11 $17.49 $17.51 $17.46 $17.50 $17.50 108,360
2023-12-08 $17.49 $17.56 $17.48 $17.51 $17.51 43,857
2023-12-07 $17.56 $17.64 $17.56 $17.59 $17.59 88,505
2023-12-06 $17.58 $17.61 $17.57 $17.57 $17.57 54,856
2023-12-05 $17.53 $17.54 $17.50 $17.51 $17.51 102,281
2023-12-04 $17.46 $17.47 $17.42 $17.45 $17.45 75,424
2023-12-01 $17.32 $17.51 $17.31 $17.51 $17.51 269,410
2023-11-30 $17.45 $17.45 $17.35 $17.35 $17.29 175,700
2023-11-29 $17.41 $17.50 $17.41 $17.50 $17.44 121,753
2023-11-28 $17.29 $17.37 $17.28 $17.37 $17.31 135,098
2023-11-27 $17.21 $17.30 $17.21 $17.30 $17.24 1,208,956
2023-11-24 $17.21 $17.21 $17.20 $17.20 $17.14 25,360
2023-11-22 $17.23 $17.26 $17.21 $17.26 $17.20 57,103
2023-11-21 $17.22 $17.24 $17.19 $17.21 $17.15 54,802
2023-11-20 $17.16 $17.20 $17.14 $17.20 $17.14 60,724
2023-11-17 $17.12 $17.16 $17.11 $17.15 $17.09 32,535
2023-11-16 $17.09 $17.13 $17.08 $17.12 $17.06 64,811
2023-11-15 $17.07 $17.07 $17.01 $17.02 $16.96 45,313
2023-11-14 $17.05 $17.13 $17.05 $17.11 $17.05 136,038
2023-11-13 $16.83 $16.87 $16.79 $16.87 $16.81 50,615
2023-11-10 $16.88 $16.88 $16.84 $16.85 $16.85 42,473
2023-11-09 $16.95 $16.95 $16.82 $16.83 $16.83 260,674
2023-11-08 $16.91 $16.97 $16.91 $16.95 $16.95 150,129
2023-11-07 $16.86 $16.92 $16.86 $16.90 $16.90 97,068
2023-11-06 $16.94 $16.94 $16.85 $16.87 $16.87 107,447
2023-11-03 $16.97 $16.99 $16.94 $16.97 $16.97 67,974
2023-11-02 $16.78 $16.82 $16.76 $16.80 $16.80 127,082
2023-11-01 $16.50 $16.64 $16.49 $16.64 $16.64 108,039
2023-10-31 $16.52 $16.55 $16.51 $16.52 $16.46 97,982
2023-10-30 $16.48 $16.51 $16.46 $16.47 $16.41 164,984
2023-10-27 $16.49 $16.53 $16.47 $16.49 $16.49 541,400
2023-10-26 $16.43 $16.53 $16.43 $16.53 $16.53 63,863
2023-10-25 $16.46 $16.52 $16.41 $16.43 $16.43 107,400
2023-10-24 $16.52 $16.54 $16.49 $16.53 $16.53 102,775
2023-10-23 $16.34 $16.48 $16.34 $16.48 $16.48 45,094
2023-10-20 $16.38 $16.40 $16.36 $16.39 $16.39 47,925
2023-10-19 $16.40 $16.43 $16.35 $16.36 $16.36 446,595
2023-10-18 $16.49 $16.49 $16.41 $16.41 $16.41 56,863
2023-10-17 $16.51 $16.55 $16.50 $16.52 $16.52 185,163
2023-10-16 $16.65 $16.65 $16.62 $16.64 $16.64 426,873
2023-10-13 $16.73 $16.74 $16.67 $16.70 $16.70 77,222
2023-10-12 $16.77 $16.77 $16.64 $16.64 $16.64 85,192
2023-10-11 $16.79 $16.81 $16.74 $16.81 $16.81 43,681
2023-10-10 $16.66 $16.75 $16.66 $16.71 $16.71 78,714
2023-10-09 $16.61 $16.72 $16.60 $16.72 $16.72 92,510
2023-10-06 $16.44 $16.57 $16.44 $16.57 $16.57 72,054
2023-10-05 $16.58 $16.60 $16.55 $16.60 $16.60 213,660
2023-10-04 $16.53 $16.56 $16.48 $16.55 $16.55 167,765
2023-10-03 $16.60 $16.60 $16.42 $16.47 $16.47 337,490
2023-10-02 $16.72 $16.72 $16.64 $16.65 $16.65 111,804
2023-09-29 $16.92 $16.95 $16.83 $16.84 $16.78 88,780
2023-09-28 $16.74 $16.84 $16.73 $16.84 $16.79 74,025
2023-09-27 $16.91 $16.91 $16.77 $16.79 $16.74 52,563
2023-09-26 $16.91 $16.92 $16.85 $16.87 $16.81 143,364
2023-09-25 $16.92 $16.96 $16.92 $16.94 $16.88 61,841
2023-09-22 $16.99 $17.04 $16.99 $17.02 $16.96 39,877
2023-09-21 $17.00 $17.01 $16.98 $16.99 $16.93 76,960
2023-09-20 $17.16 $17.17 $17.10 $17.10 $17.04 142,705
2023-09-19 $17.14 $17.15 $17.11 $17.13 $17.13 32,603
2023-09-18 $17.12 $17.17 $17.12 $17.17 $17.17 51,871
2023-09-15 $17.18 $17.19 $17.15 $17.15 $17.15 410,153
2023-09-14 $17.22 $17.26 $17.20 $17.22 $17.22 51,321
2023-09-13 $17.14 $17.22 $17.14 $17.22 $17.22 80,300
2023-09-12 $17.17 $17.18 $17.15 $17.16 $17.16 47,082
2023-09-11 $17.19 $17.19 $17.16 $17.17 $17.17 31,909
2023-09-08 $17.21 $17.23 $17.19 $17.19 $17.19 37,024
2023-09-07 $17.14 $17.19 $17.13 $17.18 $17.18 47,735
2023-09-06 $17.19 $17.19 $17.12 $17.13 $17.13 49,282
2023-09-05 $17.28 $17.28 $17.18 $17.19 $17.19 43,196
2023-09-01 $17.40 $17.40 $17.29 $17.31 $17.31 49,948
2023-08-31 $17.44 $17.44 $17.43 $17.44 $17.38 52,609
2023-08-30 $17.43 $17.43 $17.39 $17.40 $17.34 74,486
2023-08-29 $17.27 $17.40 $17.27 $17.40 $17.34 66,559
2023-08-28 $17.26 $17.28 $17.25 $17.28 $17.22 83,527
2023-08-25 $17.22 $17.24 $17.18 $17.22 $17.16 42,202
2023-08-24 $17.28 $17.28 $17.23 $17.23 $17.17 37,721
2023-08-23 $17.21 $17.27 $17.20 $17.27 $17.21 47,063
2023-08-22 $17.10 $17.11 $17.07 $17.08 $17.02 175,023
2023-08-21 $17.11 $17.11 $17.05 $17.09 $17.03 50,053
2023-08-18 $17.10 $17.18 $17.10 $17.15 $17.15 157,386
2023-08-17 $17.17 $17.18 $17.08 $17.08 $17.08 159,649
2023-08-16 $17.22 $17.26 $17.17 $17.17 $17.17 87,521
2023-08-15 $17.27 $17.28 $17.23 $17.24 $17.24 86,018
2023-08-14 $17.33 $17.34 $17.27 $17.30 $17.30 535,144
2023-08-11 $17.35 $17.39 $17.23 $17.36 $17.36 416,942
2023-08-10 $17.51 $17.54 $17.40 $17.40 $17.40 106,212
2023-08-09 $17.46 $17.49 $17.45 $17.48 $17.48 110,847
2023-08-08 $17.44 $17.47 $17.44 $17.45 $17.45 834,223
2023-08-07 $17.44 $17.44 $17.38 $17.39 $17.39 795,281
2023-08-04 $17.37 $17.43 $17.36 $17.42 $17.42 243,656
2023-08-03 $17.27 $17.30 $17.25 $17.27 $17.27 358,892
2023-08-02 $17.38 $17.40 $17.33 $17.37 $17.37 35,313
2023-08-01 $17.51 $17.52 $17.45 $17.46 $17.46 34,920
2023-07-31 $17.62 $17.68 $17.62 $17.65 $17.58 73,144
2023-07-28 $17.58 $17.63 $17.58 $17.61 $17.61 73,844
2023-07-27 $17.72 $17.72 $17.53 $17.55 $17.55 156,400
2023-07-26 $17.65 $17.70 $17.63 $17.69 $17.69 135,809
2023-07-25 $17.61 $17.64 $17.61 $17.62 $17.62 48,691
2023-07-24 $17.72 $17.72 $17.66 $17.68 $17.68 87,244
2023-07-21 $17.69 $17.69 $17.66 $17.67 $17.67 43,763
2023-07-20 $17.71 $17.71 $17.63 $17.64 $17.64 44,766
2023-07-19 $17.76 $17.77 $17.73 $17.76 $17.76 79,361
2023-07-18 $17.72 $17.78 $17.72 $17.75 $17.75 86,238
2023-07-17 $17.66 $17.69 $17.65 $17.68 $17.68 68,663
2023-07-14 $17.74 $17.76 $17.67 $17.68 $17.68 443,974
2023-07-13 $17.73 $17.78 $17.71 $17.77 $17.77 96,713
2023-07-12 $17.57 $17.63 $17.55 $17.62 $17.62 230,391
2023-07-11 $17.40 $17.43 $17.39 $17.42 $17.42 45,729
2023-07-10 $17.31 $17.38 $17.31 $17.37 $17.37 87,099
2023-07-07 $17.29 $17.36 $17.29 $17.30 $17.30 47,244
2023-07-06 $17.32 $17.34 $17.28 $17.30 $17.30 97,665
2023-07-05 $17.51 $17.52 $17.44 $17.47 $17.47 88,053
2023-07-03 $17.57 $17.60 $17.53 $17.53 $17.53 14,720
2023-06-30 $17.54 $17.64 $17.54 $17.61 $17.56 342,449
2023-06-29 $17.53 $17.55 $17.51 $17.53 $17.48 120,383
2023-06-28 $17.62 $17.65 $17.59 $17.65 $17.60 84,667
2023-06-27 $17.63 $17.66 $17.58 $17.61 $17.56 83,415
2023-06-26 $17.61 $17.63 $17.60 $17.61 $17.61 77,248
2023-06-23 $17.59 $17.61 $17.56 $17.58 $17.58 49,085
2023-06-22 $17.61 $17.61 $17.56 $17.58 $17.58 58,677
2023-06-21 $17.61 $17.65 $17.58 $17.65 $17.65 75,268
2023-06-20 $17.64 $17.67 $17.64 $17.65 $17.65 64,284
2023-06-16 $17.65 $17.67 $17.62 $17.64 $17.64 72,146
2023-06-15 $17.63 $17.69 $17.63 $17.68 $17.68 149,453
2023-06-14 $17.57 $17.61 $17.48 $17.58 $17.58 78,622
2023-06-13 $17.55 $17.64 $17.53 $17.54 $17.54 498,934
2023-06-12 $17.55 $17.58 $17.52 $17.57 $17.57 517,813
2023-06-09 $17.57 $17.58 $17.55 $17.56 $17.56 82,049
2023-06-08 $17.49 $17.57 $17.48 $17.57 $17.57 138,197
2023-06-07 $17.57 $17.59 $17.46 $17.46 $17.46 103,696
2023-06-06 $17.55 $17.57 $17.52 $17.57 $17.57 62,240
2023-06-05 $17.51 $17.59 $17.51 $17.54 $17.54 92,571
2023-06-02 $17.61 $17.61 $17.55 $17.58 $17.58 58,869
2023-06-01 $17.55 $17.60 $17.53 $17.59 $17.59 187,526
2023-05-31 $17.52 $17.56 $17.51 $17.55 $17.49 173,810
2023-05-30 $17.49 $17.53 $17.48 $17.53 $17.47 80,989
2023-05-26 $17.36 $17.41 $17.36 $17.41 $17.35 96,017
2023-05-25 $17.43 $17.43 $17.35 $17.35 $17.29 61,720
2023-05-24 $17.50 $17.50 $17.42 $17.44 $17.38 89,201
2023-05-23 $17.49 $17.53 $17.49 $17.49 $17.43 76,605
2023-05-22 $17.51 $17.55 $17.51 $17.52 $17.46 43,273
2023-05-19 $17.51 $17.56 $17.49 $17.52 $17.52 42,917
2023-05-18 $17.55 $17.55 $17.52 $17.52 $17.52 88,253
2023-05-17 $17.62 $17.62 $17.59 $17.60 $17.60 65,661
2023-05-16 $17.64 $17.67 $17.61 $17.61 $17.61 74,142
2023-05-15 $17.67 $17.70 $17.67 $17.69 $17.69 150,688
2023-05-12 $17.81 $17.82 $17.66 $17.66 $17.66 108,812
2023-05-11 $17.85 $17.86 $17.81 $17.82 $17.82 1,615,406
2023-05-10 $17.77 $17.78 $17.75 $17.78 $17.78 108,509
2023-05-09 $17.69 $17.70 $17.67 $17.67 $17.67 60,897
2023-05-08 $17.73 $17.73 $17.69 $17.71 $17.71 35,417
2023-05-05 $17.75 $17.79 $17.74 $17.79 $17.79 76,859
2023-05-04 $17.81 $17.84 $17.77 $17.77 $17.77 114,695
2023-05-03 $17.81 $17.85 $17.80 $17.84 $17.84 164,430
2023-05-02 $17.68 $17.77 $17.67 $17.76 $17.76 187,814
2023-05-01 $17.79 $17.79 $17.65 $17.67 $17.67 298,665
2023-04-28 $17.82 $17.88 $17.80 $17.87 $17.82 203,718
2023-04-27 $17.76 $17.78 $17.74 $17.77 $17.72 98,541
2023-04-26 $17.88 $17.88 $17.78 $17.79 $17.74 101,923
2023-04-25 $17.85 $17.87 $17.84 $17.85 $17.80 83,938
2023-04-24 $17.77 $17.80 $17.75 $17.79 $17.74 149,575
2023-04-21 $17.73 $17.77 $17.70 $17.74 $17.69 48,404
2023-04-20 $17.71 $17.73 $17.71 $17.71 $17.66 60,297
2023-04-19 $17.70 $17.70 $17.63 $17.69 $17.64 62,979
2023-04-18 $17.74 $17.76 $17.72 $17.74 $17.69 102,446
2023-04-17 $17.74 $17.77 $17.70 $17.72 $17.67 98,029
2023-04-14 $17.83 $17.85 $17.78 $17.81 $17.76 83,856
2023-04-13 $17.89 $17.93 $17.88 $17.91 $17.86 165,439
2023-04-12 $17.92 $17.93 $17.83 $17.84 $17.79 275,220
2023-04-11 $17.80 $17.86 $17.78 $17.83 $17.78 131,670
2023-04-10 $17.79 $17.80 $17.76 $17.79 $17.74 987,533
2023-04-06 $17.89 $17.92 $17.87 $17.90 $17.90 73,519
2023-04-05 $17.91 $17.95 $17.90 $17.90 $17.90 153,900
2023-04-04 $17.81 $17.91 $17.81 $17.89 $17.89 69,273
2023-04-03 $17.79 $17.88 $17.78 $17.86 $17.86 257,061
2023-03-31 $17.76 $17.87 $17.75 $17.87 $17.87 202,083
2023-03-30 $17.69 $17.72 $17.67 $17.72 $17.72 188,972
2023-03-29 $17.58 $17.65 $17.57 $17.64 $17.64 77,801
2023-03-28 $17.56 $17.58 $17.54 $17.57 $17.57 97,169
2023-03-27 $17.65 $17.65 $17.59 $17.61 $17.61 98,940
2023-03-24 $17.69 $17.76 $17.69 $17.72 $17.72 114,452
2023-03-23 $17.70 $17.75 $17.68 $17.70 $17.70 147,150
2023-03-22 $17.53 $17.74 $17.53 $17.68 $17.68 218,081
2023-03-21 $17.57 $17.66 $17.52 $17.58 $17.58 91,103
2023-03-20 $17.56 $17.58 $17.51 $17.54 $17.54 91,418
2023-03-17 $17.55 $17.61 $17.55 $17.56 $17.56 146,775
2023-03-16 $17.54 $17.59 $17.48 $17.51 $17.51 88,050
2023-03-15 $17.45 $17.56 $17.45 $17.53 $17.53 109,847
2023-03-14 $17.48 $17.53 $17.45 $17.46 $17.46 141,318
2023-03-13 $17.53 $17.63 $17.47 $17.50 $17.50 181,002
2023-03-10 $17.35 $17.46 $17.35 $17.39 $17.39 582,367
2023-03-09 $17.25 $17.31 $17.19 $17.23 $17.23 128,301
2023-03-08 $17.31 $17.35 $17.23 $17.24 $17.24 82,874
2023-03-07 $17.36 $17.39 $17.28 $17.28 $17.28 96,518
2023-03-06 $17.45 $17.45 $17.36 $17.37 $17.37 477,379
2023-03-03 $17.30 $17.38 $17.27 $17.37 $17.37 121,720
2023-03-02 $17.16 $17.22 $17.15 $17.21 $17.21 69,603
2023-03-01 $17.31 $17.34 $17.25 $17.26 $17.26 56,793
2023-02-28 $17.35 $17.39 $17.34 $17.39 $17.34 32,771
2023-02-27 $17.39 $17.41 $17.36 $17.41 $17.36 82,329
2023-02-24 $17.34 $17.36 $17.31 $17.36 $17.31 53,516
2023-02-23 $17.37 $17.45 $17.36 $17.44 $17.39 82,991
2023-02-22 $17.31 $17.37 $17.30 $17.36 $17.31 123,515
2023-02-21 $17.36 $17.36 $17.24 $17.25 $17.20 125,517
2023-02-17 $17.40 $17.50 $17.39 $17.47 $17.42 170,321
2023-02-16 $17.48 $17.52 $17.44 $17.47 $17.42 91,984
2023-02-15 $17.56 $17.58 $17.51 $17.56 $17.51 244,069
2023-02-14 $17.62 $17.67 $17.56 $17.62 $17.57 91,852
2023-02-13 $17.62 $17.66 $17.62 $17.65 $17.60 232,289
2023-02-10 $17.68 $17.69 $17.59 $17.59 $17.54 73,722
2023-02-09 $17.90 $17.91 $17.71 $17.74 $17.69 167,653
2023-02-08 $17.82 $17.83 $17.77 $17.80 $17.75 197,702
2023-02-07 $17.80 $17.91 $17.79 $17.82 $17.77 146,617
2023-02-06 $17.90 $17.90 $17.82 $17.85 $17.80 160,412
2023-02-03 $18.04 $18.07 $17.99 $18.00 $17.95 1,001,070
2023-02-02 $18.25 $18.26 $18.18 $18.22 $18.17 142,676
2023-02-01 $17.96 $18.13 $17.94 $18.11 $18.06 200,175
2023-01-31 $17.93 $17.99 $17.90 $17.98 $17.88 283,443
2023-01-30 $17.92 $17.96 $17.88 $17.88 $17.78 284,397
2023-01-27 $17.96 $18.02 $17.96 $18.00 $17.89 109,927
2023-01-26 $18.03 $18.04 $17.98 $18.02 $17.92 161,485
2023-01-25 $17.99 $18.04 $17.97 $18.03 $17.93 111,001
2023-01-24 $17.96 $18.02 $17.92 $18.00 $17.90 143,586
2023-01-23 $17.93 $17.98 $17.90 $17.94 $17.84 581,022
2023-01-20 $17.97 $17.98 $17.88 $17.98 $17.87 498,491
2023-01-19 $18.02 $18.06 $17.99 $18.04 $17.94 253,703
2023-01-18 $18.14 $18.15 $18.03 $18.09 $17.98 261,143
2023-01-17 $17.91 $17.96 $17.91 $17.93 $17.83 282,209
2023-01-13 $17.94 $18.01 $17.94 $17.97 $17.87 313,542
2023-01-12 $17.92 $18.02 $17.83 $18.02 $17.91 361,978
2023-01-11 $17.80 $17.86 $17.76 $17.85 $17.75 231,401
2023-01-10 $17.74 $17.75 $17.69 $17.72 $17.62 111,699
2023-01-09 $17.75 $17.84 $17.74 $17.80 $17.70 257,850
2023-01-06 $17.53 $17.75 $17.51 $17.74 $17.64 543,760
2023-01-05 $17.43 $17.50 $17.40 $17.48 $17.38 133,531
2023-01-04 $17.52 $17.54 $17.46 $17.54 $17.44 309,723
2023-01-03 $17.47 $17.47 $17.35 $17.38 $17.28 949,076
2022-12-30 $17.30 $17.34 $17.26 $17.29 $17.19 209,422
2022-12-29 $17.23 $17.35 $17.23 $17.34 $17.24 157,092
2022-12-28 $17.33 $17.35 $17.19 $17.19 $17.09 143,519
2022-12-27 $17.40 $17.42 $17.32 $17.32 $17.22 217,247
2022-12-23 $17.51 $17.55 $17.50 $17.55 $17.55 143,779
2022-12-22 $17.59 $17.62 $17.54 $17.58 $17.58 201,176
2022-12-21 $17.60 $17.65 $17.59 $17.64 $17.64 277,394
2022-12-20 $17.51 $17.59 $17.49 $17.52 $17.52 601,725
2022-12-19 $17.67 $17.67 $17.62 $17.63 $17.63 239,376
2022-12-16 $17.71 $17.76 $17.71 $17.76 $17.76 3,590,551
2022-12-15 $17.87 $17.87 $17.80 $17.84 $17.84 136,096
2022-12-14 $17.90 $17.93 $17.80 $17.88 $17.88 461,577
2022-12-13 $17.99 $18.04 $17.85 $17.91 $17.91 620,488
2022-12-12 $17.76 $17.79 $17.69 $17.73 $17.73 117,788
2022-12-09 $17.76 $17.79 $17.73 $17.73 $17.73 162,805
2022-12-08 $17.80 $17.84 $17.77 $17.79 $17.79 339,539
2022-12-07 $17.73 $17.82 $17.73 $17.82 $17.82 343,080
2022-12-06 $17.68 $17.69 $17.58 $17.58 $17.58 262,075
2022-12-05 $17.78 $17.78 $17.65 $17.68 $17.68 150,470
2022-12-02 $17.69 $17.87 $17.68 $17.86 $17.86 281,782
2022-12-01 $17.70 $17.82 $17.67 $17.81 $17.81 927,448
2022-11-30 $17.47 $17.68 $17.42 $17.67 $17.61 441,262
2022-11-29 $17.44 $17.50 $17.44 $17.46 $17.40 228,458
2022-11-28 $17.56 $17.58 $17.47 $17.51 $17.45 323,012
2022-11-25 $17.53 $17.62 $17.53 $17.60 $17.54 59,849
2022-11-23 $17.45 $17.58 $17.45 $17.56 $17.50 290,773
2022-11-22 $17.37 $17.43 $17.34 $17.43 $17.43 237,624
2022-11-21 $17.37 $17.38 $17.31 $17.33 $17.33 120,663
2022-11-18 $17.36 $17.36 $17.30 $17.31 $17.31 156,529
2022-11-17 $17.28 $17.35 $17.28 $17.33 $17.33 271,524
2022-11-16 $17.42 $17.47 $17.36 $17.45 $17.45 238,299
2022-11-15 $17.37 $17.38 $17.29 $17.38 $17.38 220,923
2022-11-14 $17.26 $17.26 $17.19 $17.22 $17.22 200,591
2022-11-11 $17.25 $17.28 $17.23 $17.27 $17.27 506,600
2022-11-10 $17.01 $17.23 $17.01 $17.23 $17.23 423,279
2022-11-09 $16.74 $16.79 $16.67 $16.68 $16.68 223,486
2022-11-08 $16.73 $16.80 $16.72 $16.77 $16.77 353,213
2022-11-07 $16.78 $16.79 $16.69 $16.73 $16.73 632,023
2022-11-04 $16.73 $16.78 $16.65 $16.74 $16.74 687,164
2022-11-03 $16.54 $16.67 $16.53 $16.64 $16.64 521,374
2022-11-02 $16.83 $16.93 $16.72 $16.74 $16.74 153,827
2022-11-01 $16.88 $16.89 $16.74 $16.83 $16.83 469,520
2022-10-31 $16.86 $16.88 $16.75 $16.80 $16.75 232,234
2022-10-28 $16.87 $16.97 $16.87 $16.96 $16.91 265,859
2022-10-27 $16.86 $16.94 $16.83 $16.92 $16.87 129,905
2022-10-26 $16.74 $16.87 $16.74 $16.79 $16.74 487,515
2022-10-25 $16.57 $16.72 $16.54 $16.70 $16.65 345,086
2022-10-24 $16.50 $16.53 $16.43 $16.48 $16.43 277,787
2022-10-21 $16.31 $16.50 $16.29 $16.48 $16.43 159,251
2022-10-20 $16.49 $16.57 $16.37 $16.40 $16.35 147,700
2022-10-19 $16.55 $16.60 $16.50 $16.50 $16.45 107,569
2022-10-18 $16.70 $16.72 $16.63 $16.67 $16.62 196,676
2022-10-17 $16.64 $16.68 $16.59 $16.61 $16.56 213,871
2022-10-14 $16.69 $16.71 $16.49 $16.51 $16.46 96,497
2022-10-13 $16.36 $16.65 $16.35 $16.61 $16.56 271,944
2022-10-12 $16.57 $16.64 $16.56 $16.62 $16.57 313,488
2022-10-11 $16.61 $16.69 $16.55 $16.60 $16.55 218,587
2022-10-10 $16.71 $16.72 $16.57 $16.58 $16.53 203,407
2022-10-07 $16.77 $16.78 $16.70 $16.70 $16.70 177,712
2022-10-06 $16.95 $16.97 $16.87 $16.88 $16.88 196,485
2022-10-05 $16.96 $17.01 $16.89 $16.98 $16.98 208,062
2022-10-04 $17.03 $17.13 $17.03 $17.10 $17.10 303,574
2022-10-03 $16.83 $16.97 $16.83 $16.89 $16.89 546,879
2022-09-30 $16.80 $16.85 $16.70 $16.73 $16.68 139,503
2022-09-29 $16.77 $16.80 $16.67 $16.78 $16.73 221,238
2022-09-28 $16.68 $16.88 $16.65 $16.87 $16.82 474,515
2022-09-27 $16.71 $16.74 $16.52 $16.55 $16.50 324,246
2022-09-26 $16.86 $16.89 $16.64 $16.68 $16.63 256,312
2022-09-23 $17.04 $17.05 $16.95 $17.00 $17.00 722,053
2022-09-22 $17.22 $17.22 $17.07 $17.14 $17.14 248,187
2022-09-21 $17.33 $17.38 $17.24 $17.32 $17.32 132,174
2022-09-20 $17.33 $17.34 $17.28 $17.30 $17.30 148,773
2022-09-19 $17.38 $17.45 $17.37 $17.44 $17.44 433,838
2022-09-16 $17.36 $17.44 $17.36 $17.43 $17.43 662,602
2022-09-15 $17.50 $17.56 $17.45 $17.45 $17.45 1,067,075
2022-09-14 $17.53 $17.59 $17.51 $17.53 $17.53 187,629
2022-09-13 $17.56 $17.64 $17.53 $17.54 $17.54 195,289
2022-09-12 $17.84 $17.85 $17.72 $17.75 $17.75 310,321
2022-09-09 $17.77 $17.82 $17.74 $17.75 $17.75 228,013
2022-09-08 $17.67 $17.73 $17.67 $17.70 $17.70 173,093
2022-09-07 $17.56 $17.70 $17.55 $17.70 $17.70 159,283
2022-09-06 $17.64 $17.64 $17.53 $17.55 $17.55 174,551
2022-09-02 $17.70 $17.77 $17.67 $17.69 $17.69 247,381
2022-09-01 $17.62 $17.64 $17.54 $17.62 $17.62 220,341
2022-08-31 $17.83 $17.85 $17.70 $17.74 $17.69 203,561
2022-08-30 $17.92 $17.94 $17.82 $17.85 $17.80 258,307
2022-08-29 $17.93 $17.95 $17.90 $17.90 $17.85 242,650
2022-08-26 $18.17 $18.17 $18.01 $18.02 $17.96 117,896
2022-08-25 $18.06 $18.18 $18.02 $18.18 $18.13 208,282
2022-08-24 $18.04 $18.05 $17.99 $18.00 $17.95 303,953
2022-08-23 $17.98 $18.10 $17.98 $18.04 $17.99 159,634
2022-08-22 $18.10 $18.10 $17.98 $17.99 $17.94 144,820
2022-08-19 $18.22 $18.23 $18.16 $18.19 $18.14 72,280
2022-08-18 $18.38 $18.42 $18.35 $18.38 $18.32 125,553
2022-08-17 $18.40 $18.41 $18.33 $18.36 $18.31 288,976
2022-08-16 $18.54 $18.57 $18.50 $18.53 $18.48 217,445
2022-08-15 $18.63 $18.66 $18.61 $18.61 $18.56 617,924
2022-08-12 $18.54 $18.60 $18.52 $18.59 $18.59 111,731
2022-08-11 $18.69 $18.72 $18.49 $18.50 $18.50 132,125
2022-08-10 $18.59 $18.65 $18.58 $18.60 $18.60 372,222
2022-08-09 $18.50 $18.50 $18.41 $18.43 $18.43 148,941
2022-08-08 $18.53 $18.58 $18.51 $18.54 $18.54 229,944
2022-08-05 $18.40 $18.48 $18.38 $18.44 $18.44 147,817
2022-08-04 $18.59 $18.63 $18.57 $18.62 $18.62 193,002
2022-08-03 $18.41 $18.54 $18.38 $18.53 $18.53 244,610
2022-08-02 $18.59 $18.60 $18.42 $18.43 $18.43 381,322
2022-08-01 $18.57 $18.63 $18.56 $18.63 $18.63 715,028
2022-07-29 $18.53 $18.62 $18.53 $18.60 $18.55 144,200
2022-07-28 $18.43 $18.52 $18.42 $18.52 $18.47 398,192
2022-07-27 $18.25 $18.35 $18.25 $18.31 $18.26 187,039
2022-07-26 $18.27 $18.29 $18.19 $18.20 $18.15 194,180
2022-07-25 $18.23 $18.27 $18.22 $18.25 $18.20 262,183
2022-07-22 $18.24 $18.33 $18.20 $18.25 $18.20 212,281
2022-07-21 $17.97 $18.14 $17.97 $18.12 $18.07 123,891
2022-07-20 $17.99 $18.00 $17.96 $17.98 $17.93 542,341
2022-07-19 $17.86 $17.94 $17.83 $17.92 $17.87 368,511
2022-07-18 $17.88 $17.90 $17.81 $17.82 $17.77 186,259
2022-07-15 $17.79 $17.85 $17.78 $17.84 $17.79 689,132
2022-07-14 $17.67 $17.77 $17.65 $17.73 $17.68 232,558
2022-07-13 $17.65 $17.82 $17.65 $17.81 $17.76 265,273
2022-07-12 $17.81 $17.86 $17.81 $17.84 $17.79 589,690
2022-07-11 $17.79 $17.82 $17.74 $17.77 $17.72 118,880
2022-07-08 $17.75 $17.76 $17.71 $17.73 $17.68 74,093
2022-07-07 $17.77 $17.82 $17.76 $17.81 $17.76 197,064
2022-07-06 $17.84 $17.86 $17.72 $17.72 $17.67 284,354
2022-07-05 $17.78 $17.82 $17.74 $17.80 $17.75 159,184
2022-07-01 $17.78 $17.86 $17.77 $17.80 $17.75 293,073
2022-06-30 $17.65 $17.71 $17.63 $17.66 $17.57 283,400
2022-06-29 $17.57 $17.61 $17.48 $17.59 $17.50 265,891
2022-06-28 $17.66 $17.68 $17.58 $17.58 $17.49 306,459
2022-06-27 $17.73 $17.74 $17.68 $17.71 $17.62 231,519
2022-06-24 $17.83 $17.84 $17.76 $17.78 $17.69 254,057
2022-06-23 $17.73 $17.78 $17.71 $17.74 $17.64 211,514
2022-06-22 $17.61 $17.67 $17.59 $17.62 $17.53 182,037
2022-06-21 $17.59 $17.63 $17.53 $17.54 $17.45 141,464
2022-06-17 $17.58 $17.63 $17.52 $17.62 $17.53 220,272
2022-06-16 $17.43 $17.57 $17.38 $17.57 $17.48 268,080
2022-06-15 $17.51 $17.69 $17.43 $17.67 $17.58 362,249
2022-06-14 $17.46 $17.49 $17.27 $17.32 $17.23 699,589
2022-06-13 $17.57 $17.57 $17.33 $17.40 $17.31 202,456
2022-06-10 $18.01 $18.01 $17.79 $17.86 $17.77 881,902
2022-06-09 $18.21 $18.21 $18.09 $18.10 $18.01 131,109
2022-06-08 $18.29 $18.32 $18.23 $18.24 $18.15 134,742
2022-06-07 $18.27 $18.34 $18.27 $18.33 $18.24 937,550
2022-06-06 $18.42 $18.43 $18.29 $18.29 $18.20 101,938
2022-06-03 $18.44 $18.46 $18.41 $18.43 $18.34 93,263
2022-06-02 $18.50 $18.50 $18.45 $18.50 $18.41 196,425
2022-06-01 $18.57 $18.58 $18.43 $18.47 $18.38 157,291
2022-05-31 $18.62 $18.63 $18.52 $18.52 $18.38 132,671
2022-05-27 $18.69 $18.77 $18.66 $18.74 $18.59 178,035
2022-05-26 $18.56 $18.63 $18.55 $18.59 $18.45 275,372
2022-05-25 $18.43 $18.53 $18.42 $18.53 $18.39 282,960
2022-05-24 $18.25 $18.35 $18.25 $18.35 $18.21 247,009
2022-05-23 $18.24 $18.25 $18.19 $18.20 $18.06 258,431
2022-05-20 $18.21 $18.23 $18.18 $18.23 $18.09 610,086
2022-05-19 $18.13 $18.16 $18.13 $18.13 $17.99 417,148
2022-05-18 $18.07 $18.10 $18.00 $18.10 $17.96 306,938
2022-05-17 $18.13 $18.15 $18.10 $18.13 $17.99 201,628
2022-05-16 $18.20 $18.22 $18.12 $18.16 $18.02 119,967
2022-05-13 $18.17 $18.18 $18.12 $18.15 $18.01 279,800
2022-05-12 $18.18 $18.20 $18.14 $18.18 $18.04 194,305
2022-05-11 $18.07 $18.19 $18.07 $18.16 $18.02 196,095
2022-05-10 $18.16 $18.16 $18.02 $18.07 $17.93 2,965,796
2022-05-09 $18.01 $18.07 $18.00 $18.04 $17.90 354,640
2022-05-06 $18.13 $18.14 $18.01 $18.06 $17.92 309,920
2022-05-05 $18.39 $18.39 $18.12 $18.22 $18.08 168,620
2022-05-04 $18.28 $18.47 $18.20 $18.47 $18.33 248,181
2022-05-03 $18.28 $18.34 $18.26 $18.28 $18.14 195,944
2022-05-02 $18.26 $18.28 $18.15 $18.16 $18.02 685,947
2022-04-29 $18.42 $18.47 $18.31 $18.31 $18.13 134,510
2022-04-28 $18.49 $18.51 $18.41 $18.49 $18.30 197,696
2022-04-27 $18.58 $18.62 $18.47 $18.53 $18.34 356,382
2022-04-26 $18.65 $18.65 $18.58 $18.59 $18.40 241,982
2022-04-25 $18.55 $18.60 $18.54 $18.59 $18.40 205,749
2022-04-22 $18.56 $18.56 $18.46 $18.50 $18.31 161,857
2022-04-21 $18.70 $18.74 $18.55 $18.56 $18.37 197,645
2022-04-20 $18.69 $18.70 $18.64 $18.67 $18.48 231,038
2022-04-19 $18.61 $18.64 $18.50 $18.50 $18.31 305,117
2022-04-18 $18.73 $18.78 $18.61 $18.63 $18.44 317,862
2022-04-14 $18.88 $18.91 $18.69 $18.73 $18.54 296,190
2022-04-13 $18.83 $18.91 $18.83 $18.84 $18.65 292,837
2022-04-12 $18.85 $18.88 $18.74 $18.75 $18.56 259,737
2022-04-11 $18.83 $18.84 $18.70 $18.75 $18.56 269,651
2022-04-08 $18.94 $18.97 $18.86 $18.91 $18.72 253,846
2022-04-07 $19.11 $19.11 $19.02 $19.04 $18.85 815,850
2022-04-06 $19.08 $19.14 $19.03 $19.08 $18.89 449,863
2022-04-05 $19.41 $19.43 $19.18 $19.21 $19.02 157,072
2022-04-04 $19.43 $19.45 $19.40 $19.44 $19.25 361,897
2022-04-01 $19.40 $19.43 $19.34 $19.41 $19.22 219,884
2022-03-31 $19.52 $19.56 $19.49 $19.49 $19.25 388,592
2022-03-30 $19.43 $19.52 $19.43 $19.52 $19.28 179,693
2022-03-29 $19.34 $19.46 $19.34 $19.46 $19.22 668,051
2022-03-28 $19.23 $19.28 $19.21 $19.28 $19.04 109,182
2022-03-25 $19.33 $19.33 $19.19 $19.19 $18.95 230,712
2022-03-24 $19.33 $19.37 $19.31 $19.36 $19.12 114,371
2022-03-23 $19.33 $19.38 $19.30 $19.36 $19.12 466,381
2022-03-22 $19.31 $19.36 $19.30 $19.31 $19.07 309,113
2022-03-21 $19.48 $19.51 $19.41 $19.43 $19.19 393,101
2022-03-18 $19.53 $19.57 $19.51 $19.57 $19.33 160,235
2022-03-17 $19.40 $19.49 $19.40 $19.49 $19.25 241,009
2022-03-16 $19.29 $19.38 $19.21 $19.38 $19.14 178,652
2022-03-15 $19.21 $19.28 $19.19 $19.24 $19.00 253,172
2022-03-14 $19.30 $19.32 $19.14 $19.15 $18.91 264,170
2022-03-11 $19.47 $19.51 $19.34 $19.34 $19.10 209,446
2022-03-10 $19.53 $19.53 $19.45 $19.48 $19.24 426,817
2022-03-09 $19.57 $19.66 $19.57 $19.63 $19.39 187,507
2022-03-08 $19.56 $19.60 $19.50 $19.57 $19.32 419,706
2022-03-07 $19.72 $19.74 $19.61 $19.63 $19.39 146,298
2022-03-04 $19.87 $19.89 $19.78 $19.79 $19.55 110,409
2022-03-03 $19.87 $19.90 $19.82 $19.87 $19.62 208,848
2022-03-02 $19.89 $19.91 $19.84 $19.86 $19.61 210,327
2022-03-01 $20.00 $20.04 $19.95 $19.97 $19.72 104,314
2022-02-28 $19.91 $20.06 $19.91 $20.04 $19.75 249,732
2022-02-25 $20.00 $20.05 $19.99 $20.02 $19.73 354,820
2022-02-24 $19.80 $19.90 $19.78 $19.89 $19.60 444,167
2022-02-23 $20.05 $20.07 $19.97 $19.98 $19.69 203,984
2022-02-22 $20.10 $20.13 $20.07 $20.09 $19.80 214,879
2022-02-18 $20.15 $20.18 $20.11 $20.16 $19.87 235,128
2022-02-17 $20.15 $20.18 $20.12 $20.16 $19.87 131,718
2022-02-16 $20.10 $20.14 $20.05 $20.13 $19.84 302,464
2022-02-15 $20.08 $20.11 $20.05 $20.06 $19.77 260,248
2022-02-14 $20.13 $20.16 $20.04 $20.09 $19.80 299,524
2022-02-11 $20.21 $20.24 $20.08 $20.21 $19.91 548,930
2022-02-10 $20.33 $20.35 $20.18 $20.18 $19.89 2,217,781
2022-02-09 $20.39 $20.42 $20.37 $20.40 $20.11 456,979
2022-02-08 $20.37 $20.40 $20.34 $20.36 $20.07 203,065
2022-02-07 $20.39 $20.43 $20.34 $20.41 $20.12 857,971
2022-02-04 $20.54 $20.54 $20.42 $20.43 $20.14 739,697
2022-02-03 $20.60 $20.61 $20.57 $20.58 $20.28 230,776
2022-02-02 $20.66 $20.69 $20.63 $20.67 $20.37 276,242
2022-02-01 $20.60 $20.63 $20.57 $20.60 $20.30 311,714
2022-01-31 $20.56 $20.67 $20.52 $20.67 $20.33 2,858,311
2022-01-28 $20.58 $20.61 $20.56 $20.60 $20.26 154,921
2022-01-27 $20.67 $20.70 $20.59 $20.63 $20.29 155,835
2022-01-26 $20.72 $20.75 $20.59 $20.68 $20.34 359,157
2022-01-25 $20.71 $20.74 $20.64 $20.69 $20.35 286,439
2022-01-24 $20.79 $20.80 $20.72 $20.75 $20.40 234,865
2022-01-21 $20.79 $20.82 $20.74 $20.76 $20.42 292,867
2022-01-20 $20.75 $20.79 $20.71 $20.75 $20.41 465,679
2022-01-19 $20.72 $20.76 $20.67 $20.69 $20.35 233,346
2022-01-18 $20.80 $20.80 $20.72 $20.72 $20.38 177,436
2022-01-14 $20.94 $20.95 $20.85 $20.87 $20.52 155,161
2022-01-13 $20.96 $20.97 $20.94 $20.96 $20.61 120,717
2022-01-12 $20.91 $20.97 $20.90 $20.93 $20.58 245,491
2022-01-11 $20.88 $20.90 $20.84 $20.89 $20.55 204,767
2022-01-10 $20.89 $20.90 $20.81 $20.89 $20.55 255,657
2022-01-07 $20.98 $20.98 $20.89 $20.91 $20.56 143,354
2022-01-06 $20.95 $20.99 $20.93 $20.95 $20.60 129,052
2022-01-05 $21.08 $21.11 $21.00 $21.00 $20.65 195,017
2022-01-04 $21.07 $21.13 $21.01 $21.08 $20.73 1,130,648
2022-01-03 $21.22 $21.22 $21.13 $21.13 $20.78 212,552
2021-12-31 $21.29 $21.31 $21.25 $21.31 $20.96 169,151
2021-12-30 $21.23 $21.28 $21.20 $21.22 $20.87 337,335
2021-12-29 $21.28 $21.28 $21.21 $21.27 $20.92 262,844
2021-12-28 $21.30 $21.33 $21.27 $21.30 $20.95 317,001
2021-12-27 $21.27 $21.34 $21.27 $21.33 $20.93 412,943
2021-12-23 $21.26 $21.34 $21.25 $21.26 $20.86 210,248
2021-12-22 $21.28 $21.30 $21.23 $21.26 $20.86 392,640
2021-12-21 $21.26 $21.26 $21.19 $21.26 $20.86 779,248
2021-12-20 $21.29 $21.29 $21.23 $21.27 $20.87 170,337
2021-12-17 $21.29 $21.32 $21.24 $21.30 $20.90 287,512
2021-12-16 $21.27 $21.28 $21.23 $21.23 $20.83 226,319
2021-12-15 $21.20 $21.29 $21.17 $21.22 $20.83 162,577
2021-12-14 $21.21 $21.25 $21.21 $21.25 $20.85 218,605
2021-12-13 $21.22 $21.28 $21.22 $21.25 $20.85 179,074
2021-12-10 $21.26 $21.27 $21.22 $21.23 $20.83 217,819
2021-12-09 $21.20 $21.24 $21.20 $21.23 $20.83 587,321
2021-12-08 $21.21 $21.26 $21.21 $21.22 $20.83 179,243
2021-12-07 $21.24 $21.27 $21.20 $21.26 $20.86 285,563
2021-12-06 $21.24 $21.25 $21.19 $21.25 $20.85 239,492
2021-12-03 $21.19 $21.25 $21.16 $21.23 $20.83 166,871
2021-12-02 $21.14 $21.18 $21.13 $21.18 $20.79 180,227
2021-12-01 $21.13 $21.14 $21.09 $21.14 $20.75 413,742
2021-11-30 $21.17 $21.20 $21.10 $21.14 $20.71 275,755
2021-11-29 $21.10 $21.13 $21.06 $21.13 $20.70 306,755
2021-11-26 $21.08 $21.12 $21.04 $21.12 $20.69 62,836
2021-11-24 $21.01 $21.07 $21.01 $21.05 $20.62 178,291
2021-11-23 $21.11 $21.11 $21.03 $21.07 $20.64 207,680
2021-11-22 $21.20 $21.24 $21.16 $21.16 $20.73 182,591
2021-11-19 $21.25 $21.30 $21.21 $21.21 $20.77 247,131
2021-11-18 $21.23 $21.24 $21.20 $21.23 $20.79 236,327
2021-11-17 $21.19 $21.24 $21.16 $21.23 $20.79 258,595
2021-11-16 $21.19 $21.25 $21.16 $21.22 $20.78 626,017
2021-11-15 $21.28 $21.29 $21.20 $21.25 $20.81 203,225
2021-11-12 $21.30 $21.30 $21.26 $21.30 $20.86 173,827
2021-11-11 $21.28 $21.32 $21.26 $21.29 $20.85 163,884
2021-11-10 $21.43 $21.44 $21.33 $21.33 $20.89 234,000
2021-11-09 $21.48 $21.50 $21.46 $21.47 $21.03 253,700
2021-11-08 $21.41 $21.45 $21.39 $21.42 $20.98 470,287
2021-11-05 $21.38 $21.41 $21.32 $21.40 $20.96 630,804
2021-11-04 $21.23 $21.29 $21.23 $21.27 $20.83 617,579
2021-11-03 $21.28 $21.28 $21.21 $21.25 $20.81 289,528
2021-11-02 $21.27 $21.28 $21.22 $21.24 $20.80 339,969
2021-11-01 $21.25 $21.30 $21.22 $21.26 $20.82 293,003
2021-10-29 $21.30 $21.31 $21.28 $21.31 $20.82 178,777
2021-10-28 $21.36 $21.36 $21.31 $21.34 $20.86 99,293
2021-10-27 $21.31 $21.35 $21.31 $21.32 $20.84 231,013
2021-10-26 $21.30 $21.30 $21.26 $21.30 $20.82 125,807
2021-10-25 $21.23 $21.33 $21.23 $21.28 $20.80 300,462
2021-10-22 $21.26 $21.32 $21.22 $21.27 $20.78 196,961
2021-10-21 $21.27 $21.27 $21.22 $21.23 $20.75 197,317
2021-10-20 $21.30 $21.31 $21.25 $21.27 $20.79 246,312
2021-10-19 $21.29 $21.34 $21.26 $21.27 $20.79 450,175
2021-10-18 $21.28 $21.33 $21.27 $21.31 $20.83 533,307
2021-10-15 $21.37 $21.39 $21.35 $21.36 $20.88 166,940
2021-10-14 $21.31 $21.36 $21.31 $21.35 $20.87 209,258
2021-10-13 $21.27 $21.30 $21.25 $21.28 $20.80 135,851
2021-10-12 $21.21 $21.24 $21.20 $21.24 $20.76 105,364
2021-10-11 $21.20 $21.23 $21.20 $21.21 $20.73 146,961
2021-10-08 $21.29 $21.29 $21.23 $21.23 $20.75 143,961
2021-10-07 $21.27 $21.29 $21.24 $21.28 $20.80 190,648
2021-10-06 $21.31 $21.33 $21.28 $21.29 $20.81 172,833
2021-10-05 $21.37 $21.37 $21.31 $21.35 $20.87 194,844
2021-10-04 $21.35 $21.41 $21.35 $21.41 $20.92 213,529
2021-10-01 $21.38 $21.40 $21.33 $21.37 $20.89 153,654
2021-09-30 $21.35 $21.38 $21.35 $21.36 $20.84 303,076
2021-09-29 $21.42 $21.42 $21.37 $21.37 $20.85 164,354
2021-09-28 $21.44 $21.44 $21.36 $21.40 $20.88 145,465
2021-09-27 $21.51 $21.53 $21.45 $21.50 $20.98 119,280
2021-09-24 $21.57 $21.57 $21.53 $21.54 $21.01 141,398
2021-09-23 $21.62 $21.66 $21.61 $21.61 $21.08 172,205
2021-09-22 $21.67 $21.69 $21.63 $21.64 $21.11 978,698
2021-09-21 $21.63 $21.68 $21.63 $21.67 $21.14 145,716
2021-09-20 $21.65 $21.67 $21.64 $21.65 $21.12 124,463
2021-09-17 $21.67 $21.67 $21.62 $21.64 $21.11 331,551
2021-09-16 $21.69 $21.69 $21.65 $21.69 $21.16 1,325,720
2021-09-15 $21.74 $21.74 $21.65 $21.69 $21.16 602,039
2021-09-14 $21.71 $21.74 $21.71 $21.73 $21.20 464,368
2021-09-13 $21.69 $21.72 $21.67 $21.68 $21.15 252,289
2021-09-10 $21.69 $21.71 $21.67 $21.68 $21.15 176,060
2021-09-09 $21.62 $21.70 $21.62 $21.70 $21.17 167,091
2021-09-08 $21.60 $21.65 $21.58 $21.65 $21.12 204,539
2021-09-07 $21.66 $21.66 $21.60 $21.62 $21.09 305,103
2021-09-03 $21.68 $21.69 $21.63 $21.68 $21.15 607,465
2021-09-02 $21.70 $21.73 $21.66 $21.71 $21.18 121,715
2021-09-01 $21.64 $21.67 $21.63 $21.64 $21.11 106,562
2021-08-31 $21.68 $21.72 $21.68 $21.69 $21.12 194,797
2021-08-30 $21.70 $21.71 $21.64 $21.70 $21.13 152,136
2021-08-27 $21.61 $21.71 $21.59 $21.65 $21.08 141,546
2021-08-26 $21.60 $21.60 $21.56 $21.59 $21.02 99,403
2021-08-25 $21.63 $21.63 $21.57 $21.60 $21.03 185,522
2021-08-24 $21.65 $21.65 $21.60 $21.60 $21.03 128,953
2021-08-23 $21.57 $21.62 $21.55 $21.61 $21.04 265,476
2021-08-20 $21.62 $21.62 $21.57 $21.58 $21.01 204,479
2021-08-19 $21.59 $21.61 $21.57 $21.60 $21.03 192,659
2021-08-18 $21.59 $21.59 $21.55 $21.57 $21.00 106,289
2021-08-17 $21.60 $21.60 $21.57 $21.58 $21.01 125,518
2021-08-16 $21.62 $21.73 $21.60 $21.60 $21.03 537,883
2021-08-13 $21.54 $21.57 $21.52 $21.55 $20.98 220,567
2021-08-12 $21.53 $21.54 $21.50 $21.54 $20.97 222,116
2021-08-11 $21.54 $21.54 $21.50 $21.51 $20.94 251,217
2021-08-10 $21.55 $21.56 $21.49 $21.50 $20.93 480,829
2021-08-09 $21.62 $21.62 $21.55 $21.55 $20.98 228,867
2021-08-06 $21.63 $21.64 $21.60 $21.62 $21.05 203,974
2021-08-05 $21.68 $21.69 $21.65 $21.68 $21.11 164,539
2021-08-04 $21.74 $21.74 $21.67 $21.68 $21.11 183,821
2021-08-03 $21.66 $21.74 $21.66 $21.73 $21.16 226,424
2021-08-02 $21.67 $21.71 $21.65 $21.70 $21.13 165,793
2021-07-30 $21.66 $21.71 $21.64 $21.71 $21.09 208,726
2021-07-29 $21.61 $21.68 $21.61 $21.67 $21.05 202,363
2021-07-28 $21.64 $21.65 $21.61 $21.63 $21.01 147,773
2021-07-27 $21.63 $21.68 $21.63 $21.67 $21.05 276,279
2021-07-26 $21.69 $21.69 $21.63 $21.63 $21.01 686,956
2021-07-23 $21.63 $21.70 $21.62 $21.70 $21.08 164,089
2021-07-22 $21.60 $21.68 $21.60 $21.67 $21.05 114,000
2021-07-21 $21.66 $21.66 $21.60 $21.61 $20.99 701,335
2021-07-20 $21.71 $21.71 $21.65 $21.65 $21.03 93,026
2021-07-19 $21.66 $21.70 $21.63 $21.67 $21.05 115,789
2021-07-16 $21.58 $21.66 $21.58 $21.64 $21.02 205,678
2021-07-15 $21.65 $21.69 $21.60 $21.61 $20.99 163,947
2021-07-14 $21.61 $21.63 $21.57 $21.60 $20.98 167,744
2021-07-13 $21.61 $21.63 $21.55 $21.58 $20.97 159,054
2021-07-12 $21.64 $21.64 $21.57 $21.59 $20.97 126,379
2021-07-09 $21.63 $21.64 $21.60 $21.63 $21.01 115,563
2021-07-08 $21.63 $21.68 $21.63 $21.68 $21.06 179,527
2021-07-07 $21.64 $21.67 $21.61 $21.66 $21.04 148,856
2021-07-06 $21.56 $21.62 $21.56 $21.61 $20.99 375,669
2021-07-02 $21.53 $21.56 $21.52 $21.55 $20.93 105,581
2021-07-01 $21.48 $21.53 $21.46 $21.48 $20.87 132,682
2021-06-30 $21.52 $21.58 $21.52 $21.55 $20.90 203,322
2021-06-29 $21.50 $21.55 $21.50 $21.55 $20.90 273,272
2021-06-28 $21.48 $21.55 $21.48 $21.52 $20.87 163,393
2021-06-25 $21.53 $21.53 $21.47 $21.51 $20.86 134,187
2021-06-24 $21.52 $21.53 $21.47 $21.51 $20.86 180,352
2021-06-23 $21.46 $21.52 $21.46 $21.50 $20.84 173,463
2021-06-22 $21.43 $21.52 $21.43 $21.51 $20.86 342,659
2021-06-21 $21.52 $21.52 $21.47 $21.48 $20.83 110,385
2021-06-18 $21.45 $21.58 $21.43 $21.53 $20.88 166,195
2021-06-17 $21.46 $21.51 $21.46 $21.48 $20.83 190,878
2021-06-16 $21.53 $21.56 $21.43 $21.46 $20.81 206,388
2021-06-15 $21.53 $21.55 $21.51 $21.52 $20.87 147,485
2021-06-14 $21.57 $21.59 $21.53 $21.53 $20.88 170,584
2021-06-11 $21.59 $21.60 $21.56 $21.59 $20.94 194,137
2021-06-10 $21.54 $21.58 $21.52 $21.57 $20.92 196,393
2021-06-09 $21.54 $21.55 $21.51 $21.52 $20.87 179,041
2021-06-08 $21.48 $21.51 $21.44 $21.46 $20.81 153,127
2021-06-07 $21.42 $21.47 $21.41 $21.46 $20.81 179,016
2021-06-04 $21.41 $21.45 $21.31 $21.40 $20.75 234,405
2021-06-03 $21.41 $21.42 $21.33 $21.35 $20.70 313,557
2021-06-02 $21.41 $21.44 $21.39 $21.44 $20.79 302,246
2021-06-01 $21.42 $21.42 $21.36 $21.36 $20.71 121,587
2021-05-28 $21.42 $21.45 $21.40 $21.43 $20.73 130,299
2021-05-27 $21.44 $21.44 $21.38 $21.38 $20.69 148,507
2021-05-26 $21.47 $21.47 $21.40 $21.42 $20.73 120,016
2021-05-25 $21.38 $21.45 $21.38 $21.45 $20.75 116,479
2021-05-24 $21.34 $21.39 $21.34 $21.37 $20.68 129,646
2021-05-21 $21.38 $21.38 $21.33 $21.33 $20.64 113,807
2021-05-20 $21.28 $21.36 $21.28 $21.36 $20.67 127,888
2021-05-19 $21.31 $21.35 $21.27 $21.31 $20.62 161,773
2021-05-18 $21.35 $21.37 $21.31 $21.34 $20.65 182,948
2021-05-17 $21.37 $21.38 $21.34 $21.34 $20.65 130,627
2021-05-14 $21.34 $21.36 $21.31 $21.36 $20.67 182,037
2021-05-13 $21.29 $21.32 $21.26 $21.28 $20.59 177,154
2021-05-12 $21.33 $21.34 $21.28 $21.30 $20.61 177,156
2021-05-11 $21.40 $21.42 $21.36 $21.41 $20.72 375,754
2021-05-10 $21.46 $21.49 $21.43 $21.45 $20.75 189,629
2021-05-07 $21.46 $21.49 $21.41 $21.42 $20.73 199,269
2021-05-06 $21.40 $21.43 $21.36 $21.42 $20.73 238,255
2021-05-05 $21.37 $21.40 $21.36 $21.38 $20.69 106,702
2021-05-04 $21.40 $21.41 $21.35 $21.39 $20.70 231,716
2021-05-03 $21.33 $21.38 $21.31 $21.36 $20.67 3,962,669
2021-04-30 $21.33 $21.39 $21.33 $21.36 $20.63 142,847
2021-04-29 $21.36 $21.39 $21.31 $21.39 $20.66 348,978
2021-04-28 $21.36 $21.39 $21.31 $21.39 $20.66 264,481
2021-04-27 $21.35 $21.40 $21.35 $21.37 $20.64 228,656
2021-04-26 $21.42 $21.43 $21.39 $21.41 $20.68 189,012
2021-04-23 $21.42 $21.42 $21.37 $21.41 $20.68 201,737
2021-04-22 $21.38 $21.43 $21.34 $21.41 $20.68 340,182
2021-04-21 $21.34 $21.41 $21.34 $21.39 $20.66 233,597
2021-04-20 $21.37 $21.42 $21.34 $21.40 $20.67 390,232
2021-04-19 $21.36 $21.39 $21.34 $21.36 $20.63 189,876
2021-04-16 $21.37 $21.40 $21.33 $21.39 $20.66 356,145
2021-04-15 $21.29 $21.39 $21.29 $21.33 $20.60 746,013
2021-04-14 $21.31 $21.32 $21.25 $21.31 $20.58 413,131
2021-04-13 $21.22 $21.31 $21.22 $21.30 $20.57 287,605
2021-04-12 $21.24 $21.28 $21.24 $21.27 $20.54 220,906
2021-04-09 $21.28 $21.31 $21.26 $21.30 $20.57 109,546
2021-04-08 $21.30 $21.32 $21.26 $21.32 $20.59 282,282
2021-04-07 $21.26 $21.30 $21.24 $21.27 $20.54 265,711
2021-04-06 $21.24 $21.28 $21.20 $21.23 $20.50 174,549
2021-04-05 $21.20 $21.22 $21.14 $21.20 $20.47 236,638
2021-04-01 $21.13 $21.20 $21.13 $21.15 $20.42 135,640
2021-03-31 $21.16 $21.18 $21.08 $21.12 $20.35 282,553
2021-03-30 $21.12 $21.15 $21.05 $21.05 $20.28 389,148
2021-03-29 $21.17 $21.23 $21.13 $21.17 $20.40 387,634
2021-03-26 $21.16 $21.22 $21.14 $21.19 $20.42 310,988
2021-03-25 $21.20 $21.25 $21.17 $21.19 $20.42 166,288
2021-03-24 $21.20 $21.23 $21.16 $21.19 $20.42 691,603
2021-03-23 $21.15 $21.20 $21.15 $21.16 $20.39 173,370
2021-03-22 $21.15 $21.17 $21.10 $21.13 $20.36 205,118
2021-03-19 $21.08 $21.12 $21.07 $21.12 $20.35 287,481
2021-03-18 $21.07 $21.13 $21.02 $21.07 $20.30 269,010
2021-03-17 $21.15 $21.19 $21.11 $21.18 $20.41 197,357
2021-03-16 $21.24 $21.24 $21.17 $21.22 $20.44 192,504
2021-03-15 $21.21 $21.23 $21.17 $21.23 $20.45 182,420
2021-03-12 $21.20 $21.23 $21.18 $21.22 $20.44 164,189
2021-03-11 $21.23 $21.31 $21.23 $21.25 $20.47 245,710
2021-03-10 $21.18 $21.26 $21.17 $21.21 $20.44 142,751
2021-03-09 $21.21 $21.23 $21.15 $21.19 $20.42 303,526
2021-03-08 $21.22 $21.22 $21.15 $21.17 $20.40 192,077
2021-03-05 $21.28 $21.30 $21.24 $21.29 $20.51 202,261
2021-03-04 $21.40 $21.42 $21.31 $21.35 $20.57 538,591
2021-03-03 $21.37 $21.43 $21.37 $21.40 $20.62 368,335
2021-03-02 $21.41 $21.48 $21.41 $21.45 $20.67 203,038
2021-03-01 $21.40 $21.43 $21.39 $21.41 $20.63 255,845
2021-02-26 $21.43 $21.49 $21.35 $21.49 $20.67 272,623
2021-02-25 $21.49 $21.52 $21.34 $21.38 $20.56 377,595
2021-02-24 $21.53 $21.60 $21.49 $21.59 $20.76 203,436
2021-02-23 $21.57 $21.61 $21.51 $21.61 $20.78 286,153
2021-02-22 $21.64 $21.66 $21.60 $21.61 $20.78 355,115
2021-02-19 $21.66 $21.70 $21.65 $21.67 $20.84 260,369
2021-02-18 $21.67 $21.75 $21.66 $21.70 $20.87 281,732
2021-02-17 $21.71 $21.75 $21.70 $21.75 $20.92 341,147
2021-02-16 $21.78 $21.79 $21.74 $21.76 $20.93 212,469
2021-02-12 $21.85 $21.89 $21.82 $21.85 $21.01 181,764
2021-02-11 $21.91 $21.91 $21.87 $21.90 $21.06 211,502
2021-02-10 $21.88 $21.91 $21.85 $21.90 $21.06 195,033
2021-02-09 $21.86 $21.88 $21.83 $21.88 $21.04 379,823
2021-02-08 $21.83 $21.86 $21.81 $21.86 $21.02 246,182
2021-02-05 $21.83 $21.86 $21.81 $21.83 $20.99 190,901
2021-02-04 $21.81 $21.85 $21.80 $21.85 $21.01 293,014
2021-02-03 $21.83 $21.88 $21.79 $21.82 $20.98 220,332
2021-02-02 $21.78 $21.84 $21.78 $21.83 $20.99 201,329
2021-02-01 $21.79 $21.87 $21.77 $21.84 $21.00 433,951
2021-01-29 $21.80 $21.92 $21.80 $21.92 $21.04 486,086
2021-01-28 $21.89 $21.90 $21.76 $21.89 $21.01 888,616
2021-01-27 $21.90 $21.92 $21.87 $21.92 $21.04 379,852
2021-01-26 $21.93 $21.94 $21.89 $21.94 $21.06 281,094
2021-01-25 $21.90 $21.94 $21.88 $21.94 $21.06 319,061
2021-01-22 $21.86 $21.91 $21.85 $21.90 $21.02 331,630
2021-01-21 $21.90 $21.91 $21.86 $21.89 $21.01 245,826
2021-01-20 $21.89 $21.91 $21.85 $21.91 $21.03 337,248
2021-01-19 $21.88 $21.90 $21.85 $21.90 $21.02 364,065
2021-01-15 $21.88 $21.90 $21.85 $21.89 $21.01 908,635
2021-01-14 $21.89 $21.91 $21.85 $21.87 $20.99 460,351
2021-01-13 $21.82 $21.89 $21.81 $21.88 $21.00 465,668
2021-01-12 $21.79 $21.87 $21.76 $21.87 $20.99 297,920
2021-01-11 $21.85 $21.89 $21.82 $21.87 $20.99 334,661
2021-01-08 $21.91 $21.92 $21.89 $21.91 $21.03 251,424
2021-01-07 $21.91 $21.94 $21.91 $21.94 $21.06 215,643
2021-01-06 $21.95 $21.96 $21.91 $21.96 $21.08 333,328
2021-01-05 $22.06 $22.06 $22.00 $22.02 $21.13 257,073
2021-01-04 $22.07 $22.08 $22.02 $22.04 $21.15 284,787
2020-12-31 $22.07 $22.10 $22.03 $22.09 $21.20 198,423
2020-12-30 $22.05 $22.06 $22.01 $22.06 $21.17 528,379
2020-12-29 $22.02 $22.04 $21.99 $22.04 $21.15 527,117
2020-12-28 $21.98 $22.04 $21.95 $22.04 $21.15 420,682
2020-12-24 $22.00 $22.04 $21.97 $22.03 $21.10 84,284
2020-12-23 $21.97 $22.14 $21.95 $21.98 $21.06 807,014
2020-12-22 $21.97 $22.03 $21.94 $21.96 $21.04 675,100
2020-12-21 $21.96 $22.00 $21.92 $21.97 $21.05 490,203
2020-12-18 $22.01 $22.06 $21.96 $22.01 $21.08 2,917,465
2020-12-17 $22.02 $22.03 $21.96 $22.00 $21.07 301,490
2020-12-16 $21.96 $22.00 $21.92 $21.99 $21.06 1,064,161
2020-12-15 $21.95 $21.98 $21.92 $21.98 $21.06 331,012
2020-12-14 $21.96 $21.99 $21.93 $21.97 $21.05 460,290
2020-12-11 $21.94 $21.98 $21.92 $21.98 $21.06 921,855
2020-12-10 $21.90 $21.95 $21.86 $21.94 $21.02 267,805
2020-12-09 $21.93 $21.93 $21.85 $21.90 $20.98 306,911
2020-12-08 $21.93 $21.95 $21.90 $21.94 $21.02 236,937
2020-12-07 $21.92 $21.96 $21.88 $21.94 $21.02 477,507
2020-12-04 $21.88 $21.96 $21.87 $21.91 $20.99 1,306,802
2020-12-03 $21.82 $21.92 $21.82 $21.88 $20.96 217,625
2020-12-02 $21.84 $21.87 $21.81 $21.87 $20.95 319,409
2020-12-01 $21.88 $21.89 $21.77 $21.88 $20.96 190,306
2020-11-30 $21.94 $21.96 $21.90 $21.94 $20.97 213,589
2020-11-27 $21.91 $21.92 $21.88 $21.92 $20.95 60,800
2020-11-25 $21.87 $21.90 $21.86 $21.89 $20.92 230,565
2020-11-24 $21.86 $21.93 $21.83 $21.86 $20.89 315,479
2020-11-23 $21.86 $21.87 $21.82 $21.85 $20.88 243,272
2020-11-20 $21.86 $21.87 $21.80 $21.86 $20.89 191,393
2020-11-19 $21.81 $21.85 $21.81 $21.85 $20.88 244,878
2020-11-18 $21.81 $21.82 $21.79 $21.82 $20.86 124,712
2020-11-17 $21.77 $21.81 $21.74 $21.81 $20.85 288,659
2020-11-16 $21.78 $21.78 $21.72 $21.75 $20.79 263,530
2020-11-13 $21.73 $21.75 $21.67 $21.73 $20.77 251,381
2020-11-12 $21.75 $21.79 $21.69 $21.73 $20.77 311,892
2020-11-11 $21.74 $21.78 $21.68 $21.73 $20.77 321,686
2020-11-10 $21.67 $21.75 $21.65 $21.72 $20.76 233,705
2020-11-09 $21.80 $21.80 $21.62 $21.70 $20.74 225,436
2020-11-06 $21.74 $21.77 $21.68 $21.74 $20.78 108,820
2020-11-05 $21.76 $21.79 $21.69 $21.75 $20.79 282,394
2020-11-04 $21.63 $21.68 $21.58 $21.64 $20.68 121,954
2020-11-03 $21.46 $21.48 $21.42 $21.47 $20.52 80,089
2020-11-02 $21.43 $21.44 $21.38 $21.41 $20.46 164,774
2020-10-30 $21.49 $21.49 $21.41 $21.42 $20.43 193,993
2020-10-29 $21.51 $21.52 $21.43 $21.45 $20.45 289,850
2020-10-28 $21.57 $21.57 $21.50 $21.52 $20.52 159,006
2020-10-27 $21.61 $21.62 $21.54 $21.60 $20.60 209,147
2020-10-26 $21.55 $21.60 $21.53 $21.55 $20.55 137,519
2020-10-23 $21.52 $21.59 $21.52 $21.59 $20.59 144,597
2020-10-22 $21.59 $21.61 $21.53 $21.55 $20.55 250,751
2020-10-21 $21.59 $21.62 $21.54 $21.60 $20.60 153,629
2020-10-20 $21.61 $21.63 $21.56 $21.60 $20.60 746,257
2020-10-19 $21.65 $21.70 $21.62 $21.66 $20.65 998,174
2020-10-16 $21.64 $21.67 $21.61 $21.63 $20.63 143,752
2020-10-15 $21.66 $21.67 $21.58 $21.63 $20.63 137,563
2020-10-14 $21.68 $21.70 $21.66 $21.66 $20.65 180,727
2020-10-13 $21.67 $21.68 $21.62 $21.66 $20.65 153,811
2020-10-12 $21.65 $21.72 $21.62 $21.66 $20.65 129,675
2020-10-09 $21.59 $21.63 $21.56 $21.56 $20.56 170,296
2020-10-08 $21.58 $21.72 $21.55 $21.63 $20.63 215,265
2020-10-07 $21.54 $21.57 $21.47 $21.55 $20.55 167,009
2020-10-06 $21.53 $21.62 $21.49 $21.55 $20.55 189,348
2020-10-05 $21.54 $21.54 $21.46 $21.51 $20.51 188,079
2020-10-02 $21.49 $21.50 $21.43 $21.49 $20.49 126,590
2020-10-01 $21.49 $21.60 $21.44 $21.53 $20.53 208,045
2020-09-30 $21.56 $21.61 $21.46 $21.51 $20.47 645,273
2020-09-29 $21.50 $21.56 $21.48 $21.50 $20.46 212,241
2020-09-28 $21.48 $21.50 $21.44 $21.48 $20.44 79,962
2020-09-25 $21.43 $21.48 $21.35 $21.45 $20.41 190,136
2020-09-24 $21.37 $21.50 $21.37 $21.44 $20.40 151,001
2020-09-23 $21.54 $21.54 $21.40 $21.40 $20.36 146,866
2020-09-22 $21.67 $21.67 $21.51 $21.56 $20.52 141,586
2020-09-21 $21.62 $21.64 $21.53 $21.59 $20.54 143,355
2020-09-18 $21.69 $21.75 $21.60 $21.65 $20.60 105,206
2020-09-17 $21.69 $21.70 $21.64 $21.69 $20.64 114,540
2020-09-16 $21.69 $21.73 $21.64 $21.69 $20.64 123,774
2020-09-15 $21.66 $21.74 $21.64 $21.66 $20.61 292,870
2020-09-14 $21.68 $21.70 $21.64 $21.66 $20.61 73,952
2020-09-11 $21.67 $21.68 $21.63 $21.65 $20.60 84,731
2020-09-10 $21.65 $21.68 $21.63 $21.66 $20.61 128,347
2020-09-09 $21.66 $21.70 $21.62 $21.64 $20.59 116,615
2020-09-08 $21.60 $21.70 $21.59 $21.62 $20.57 99,959
2020-09-04 $21.72 $21.74 $21.62 $21.70 $20.65 102,236
2020-09-03 $21.79 $21.79 $21.74 $21.75 $20.70 156,439
2020-09-02 $21.77 $21.81 $21.74 $21.77 $20.72 76,031
2020-09-01 $21.68 $21.74 $21.63 $21.74 $20.69 87,977
2020-08-31 $21.71 $21.75 $21.65 $21.73 $20.63 103,924
2020-08-28 $21.68 $21.70 $21.64 $21.68 $20.59 99,759
2020-08-27 $21.73 $21.74 $21.61 $21.64 $20.55 108,032
2020-08-26 $21.68 $21.70 $21.61 $21.63 $20.54 202,116
2020-08-25 $21.68 $21.71 $21.61 $21.69 $20.60 126,136
2020-08-24 $21.70 $21.74 $21.65 $21.70 $20.61 116,546
2020-08-21 $21.67 $21.70 $21.61 $21.61 $20.52 110,247
2020-08-20 $21.62 $21.73 $21.61 $21.66 $20.57 95,274
2020-08-19 $21.66 $21.68 $21.59 $21.59 $20.50 123,011
2020-08-18 $21.64 $21.68 $21.63 $21.65 $20.56 147,112
2020-08-17 $21.63 $21.65 $21.58 $21.65 $20.56 171,756
2020-08-14 $21.70 $21.70 $21.57 $21.64 $20.55 115,900
2020-08-13 $21.72 $21.74 $21.66 $21.69 $20.59 289,962
2020-08-12 $21.75 $21.78 $21.71 $21.76 $20.66 151,346
2020-08-11 $21.79 $21.81 $21.74 $21.77 $20.67 181,763
2020-08-10 $21.83 $21.85 $21.79 $21.83 $20.73 111,691
2020-08-07 $21.82 $21.86 $21.78 $21.82 $20.72 137,033
2020-08-06 $21.84 $21.86 $21.75 $21.81 $20.71 117,167
2020-08-05 $21.78 $21.83 $21.74 $21.77 $20.67 253,791
2020-08-04 $21.75 $21.83 $21.74 $21.76 $20.66 135,752
2020-08-03 $21.70 $21.80 $21.68 $21.71 $20.61 109,167
2020-07-31 $21.78 $21.80 $21.73 $21.77 $20.62 163,571
2020-07-30 $21.73 $21.78 $21.72 $21.74 $20.60 91,418
2020-07-29 $21.69 $21.74 $21.67 $21.73 $20.59 142,241
2020-07-28 $21.66 $21.69 $21.59 $21.67 $20.53 134,530
2020-07-27 $21.69 $21.69 $21.58 $21.65 $20.51 126,612
2020-07-24 $21.68 $21.69 $21.62 $21.66 $20.52 173,501
2020-07-23 $21.64 $21.67 $21.54 $21.63 $20.49 144,354
2020-07-22 $21.60 $21.70 $21.51 $21.60 $20.47 358,198
2020-07-21 $21.47 $21.56 $21.47 $21.53 $20.40 76,346
2020-07-20 $21.43 $21.49 $21.36 $21.45 $20.32 84,532
2020-07-17 $21.40 $21.43 $21.35 $21.35 $20.23 68,827
2020-07-16 $21.27 $21.49 $21.27 $21.34 $20.22 198,211
2020-07-15 $21.31 $21.31 $21.18 $21.19 $20.08 311,300
2020-07-14 $21.34 $21.38 $21.21 $21.31 $20.19 240,129
2020-07-13 $21.27 $21.30 $21.20 $21.20 $20.09 106,503
2020-07-10 $21.30 $21.36 $21.24 $21.30 $20.18 234,325
2020-07-09 $21.29 $21.31 $21.19 $21.30 $20.18 77,604
2020-07-08 $21.28 $21.31 $21.26 $21.29 $20.17 69,379
2020-07-07 $21.26 $21.31 $21.17 $21.27 $20.15 149,200
2020-07-06 $21.21 $21.25 $21.16 $21.16 $20.05 120,200
2020-07-02 $21.13 $21.19 $21.07 $21.16 $20.05 119,346
2020-07-01 $21.05 $21.12 $21.04 $21.06 $19.95 69,100
2020-06-30 $21.11 $21.12 $21.01 $21.12 $19.97 55,049
2020-06-29 $21.16 $21.19 $21.10 $21.11 $19.96 503,800
2020-06-26 $21.10 $21.17 $21.10 $21.12 $19.97 70,429
2020-06-25 $21.20 $21.26 $21.15 $21.19 $20.04 119,988
2020-06-24 $21.22 $21.24 $21.17 $21.24 $20.08 124,196
2020-06-23 $21.22 $21.28 $21.16 $21.23 $20.07 278,027
2020-06-22 $21.23 $21.28 $21.17 $21.24 $20.08 85,676
2020-06-19 $21.23 $21.25 $21.17 $21.22 $20.06 59,195
2020-06-18 $21.24 $21.28 $21.14 $21.24 $20.08 86,294
2020-06-17 $21.29 $21.29 $21.18 $21.28 $20.12 168,479
2020-06-16 $21.19 $21.19 $21.07 $21.17 $20.02 101,922
2020-06-15 $21.15 $21.20 $21.10 $21.13 $19.98 73,454
2020-06-12 $21.20 $21.20 $21.09 $21.14 $19.99 75,086
2020-06-11 $21.27 $21.30 $21.15 $21.24 $20.08 92,413
2020-06-10 $21.28 $21.34 $21.05 $21.30 $20.14 155,061
2020-06-09 $21.29 $21.31 $21.20 $21.29 $20.13 110,347
2020-06-08 $21.20 $21.26 $21.14 $21.26 $20.10 168,296
2020-06-05 $21.16 $21.18 $21.05 $21.17 $20.02 65,085
2020-06-04 $21.15 $21.20 $21.07 $21.12 $19.97 200,965
2020-06-03 $21.08 $21.12 $20.96 $21.09 $19.94 79,703
2020-06-02 $21.01 $21.05 $20.95 $20.95 $19.81 106,764
2020-06-01 $20.94 $21.02 $20.89 $20.99 $19.85 125,381
2020-05-29 $20.98 $21.04 $20.92 $20.92 $19.74 790,360
2020-05-28 $20.88 $21.01 $20.88 $20.93 $19.75 99,857
2020-05-27 $20.99 $21.00 $20.88 $20.97 $19.79 138,044
2020-05-26 $20.90 $20.94 $20.82 $20.88 $19.70 79,618
2020-05-22 $20.91 $20.91 $20.80 $20.86 $19.68 82,249
2020-05-21 $20.82 $20.86 $20.80 $20.84 $19.66 58,159
2020-05-20 $20.61 $20.79 $20.61 $20.72 $19.55 104,331
2020-05-19 $20.48 $20.65 $20.48 $20.64 $19.47 118,165
2020-05-18 $20.59 $20.59 $20.43 $20.47 $19.31 153,239
2020-05-15 $20.43 $20.56 $20.41 $20.50 $19.34 79,782
2020-05-14 $20.55 $20.55 $20.40 $20.50 $19.34 62,172
2020-05-13 $20.48 $20.61 $20.46 $20.46 $19.30 81,924
2020-05-12 $20.59 $20.59 $20.47 $20.52 $19.36 68,513
2020-05-11 $20.49 $20.53 $20.39 $20.47 $19.31 62,686
2020-05-08 $20.60 $20.60 $20.40 $20.53 $19.37 105,361
2020-05-07 $20.48 $20.52 $20.34 $20.51 $19.35 70,208
2020-05-06 $20.49 $20.64 $20.31 $20.40 $19.24 120,167
2020-05-05 $20.52 $20.56 $20.32 $20.52 $19.36 375,256
2020-05-04 $20.30 $20.52 $20.30 $20.40 $19.25 93,541
2020-05-01 $20.49 $20.50 $20.33 $20.44 $19.28 92,875
2020-04-30 $20.35 $20.55 $20.35 $20.48 $19.28 93,155
2020-04-29 $20.47 $20.50 $20.31 $20.47 $19.27 80,893
2020-04-28 $20.41 $20.41 $20.22 $20.36 $19.16 414,500
2020-04-27 $20.45 $20.45 $20.24 $20.27 $19.08 46,128
2020-04-24 $20.37 $20.49 $20.25 $20.33 $19.14 1,437,207
2020-04-23 $20.44 $20.45 $20.37 $20.39 $19.19 50,410
2020-04-22 $20.39 $20.42 $20.23 $20.37 $19.17 120,812
2020-04-21 $20.56 $20.56 $20.39 $20.48 $19.28 80,493
2020-04-20 $20.63 $20.63 $20.44 $20.57 $19.36 67,420
2020-04-17 $20.40 $20.63 $20.40 $20.55 $19.34 206,240
2020-04-16 $20.56 $20.59 $20.40 $20.40 $19.20 124,153
2020-04-15 $20.56 $20.59 $20.41 $20.42 $19.22 165,052
2020-04-14 $20.67 $20.67 $20.09 $20.45 $19.25 223,369
2020-04-13 $20.33 $20.39 $20.21 $20.34 $19.14 77,142
2020-04-09 $20.26 $21.01 $19.97 $20.17 $18.98 196,365
2020-04-08 $19.95 $20.02 $19.87 $19.95 $18.78 115,473
2020-04-07 $19.86 $19.88 $19.65 $19.68 $18.52 105,576
2020-04-06 $19.82 $19.82 $19.64 $19.67 $18.51 52,627
2020-04-03 $19.67 $19.82 $19.65 $19.65 $18.50 48,634
2020-04-02 $19.82 $19.87 $19.66 $19.66 $18.50 48,554
2020-04-01 $19.93 $19.94 $19.70 $19.83 $18.66 72,422
2020-03-31 $19.95 $19.95 $19.77 $19.87 $18.65 192,959
2020-03-30 $19.65 $19.92 $19.65 $19.73 $18.52 59,723
2020-03-27 $19.60 $19.88 $19.53 $19.65 $18.45 58,280
2020-03-26 $19.49 $19.77 $19.28 $19.28 $18.10 278,221
2020-03-25 $17.41 $19.16 $17.41 $19.15 $17.98 104,223
2020-03-24 $17.86 $17.97 $17.47 $17.81 $16.72 424,647
2020-03-23 $17.16 $17.89 $17.16 $17.77 $16.68 553,069
2020-03-20 $17.60 $17.79 $17.04 $17.35 $16.29 291,758
2020-03-19 $17.66 $18.18 $16.95 $17.60 $16.52 274,852
2020-03-18 $18.92 $18.92 $17.99 $18.20 $17.09 255,995
2020-03-17 $18.77 $19.07 $18.71 $18.80 $17.65 798,504
2020-03-16 $19.66 $20.00 $19.00 $19.02 $17.85 1,523,680
2020-03-13 $20.34 $20.34 $20.00 $20.13 $18.90 166,548
2020-03-12 $20.49 $20.81 $19.95 $20.40 $19.15 355,062
2020-03-11 $21.06 $21.21 $20.79 $20.81 $19.54 209,381
2020-03-10 $21.11 $21.11 $20.97 $20.97 $19.69 137,233
2020-03-09 $21.43 $21.72 $21.31 $21.31 $20.01 85,603
2020-03-06 $21.47 $21.47 $21.39 $21.45 $20.14 178,943
2020-03-05 $21.39 $21.39 $21.35 $21.39 $20.08 87,469
2020-03-04 $21.27 $21.33 $21.27 $21.31 $20.00 109,611
2020-03-03 $21.15 $21.25 $21.09 $21.23 $19.93 285,642
2020-03-02 $21.13 $21.14 $20.98 $21.12 $19.83 212,192
2020-02-28 $21.12 $21.31 $21.11 $21.31 $19.94 238,627
2020-02-27 $21.19 $21.19 $21.12 $21.16 $19.80 127,572
2020-02-26 $21.17 $21.20 $21.14 $21.17 $19.81 113,198
2020-02-25 $21.22 $21.25 $21.19 $21.22 $19.86 201,708
2020-02-24 $21.24 $21.34 $21.20 $21.20 $19.85 80,268
2020-02-21 $21.19 $21.21 $21.16 $21.20 $19.84 115,828
2020-02-20 $21.16 $21.17 $21.13 $21.16 $19.80 79,058
2020-02-19 $21.17 $21.17 $21.11 $21.15 $19.79 145,182
2020-02-18 $21.15 $21.16 $21.13 $21.15 $19.79 99,708
2020-02-14 $21.13 $21.14 $21.12 $21.13 $19.78 128,626
2020-02-13 $21.09 $21.11 $21.07 $21.10 $19.75 77,168
2020-02-12 $21.10 $21.12 $21.07 $21.12 $19.77 430,170
2020-02-11 $21.11 $21.12 $21.08 $21.10 $19.75 115,658
2020-02-10 $21.09 $21.11 $21.08 $21.10 $19.75 215,646
2020-02-07 $21.07 $21.09 $21.04 $21.07 $19.72 169,231
2020-02-06 $21.04 $21.04 $20.99 $21.03 $19.68 146,905
2020-02-05 $21.06 $21.06 $20.99 $21.02 $19.67 154,531
2020-02-04 $21.03 $21.07 $21.01 $21.05 $19.70 145,600
2020-02-03 $21.13 $21.13 $21.03 $21.07 $19.72 77,034
2020-01-31 $21.10 $21.12 $21.07 $21.11 $19.72 169,678
2020-01-30 $21.16 $21.16 $21.05 $21.09 $19.70 97,960
2020-01-29 $21.03 $21.06 $21.02 $21.06 $19.67 105,025
2020-01-28 $21.03 $21.03 $21.00 $21.01 $19.62 76,699
2020-01-27 $21.04 $21.04 $21.00 $21.03 $19.64 87,596
2020-01-24 $21.01 $21.02 $20.99 $21.02 $19.63 113,378
2020-01-23 $21.00 $21.04 $20.98 $21.01 $19.62 216,496
2020-01-22 $21.00 $21.00 $20.96 $20.98 $19.60 115,720
2020-01-21 $20.96 $20.98 $20.95 $20.97 $19.59 120,359
2020-01-17 $20.93 $20.96 $20.90 $20.94 $19.56 132,488
2020-01-16 $20.96 $20.96 $20.86 $20.95 $19.56 155,616
2020-01-15 $20.96 $20.96 $20.92 $20.95 $19.57 154,830
2020-01-14 $20.91 $20.95 $20.91 $20.92 $19.54 78,868
2020-01-13 $20.88 $20.93 $20.87 $20.89 $19.51 146,089
2020-01-10 $20.90 $20.90 $20.88 $20.89 $19.51 136,437
2020-01-09 $20.85 $20.94 $20.83 $20.88 $19.50 134,373
2020-01-08 $20.91 $20.91 $20.86 $20.89 $19.51 147,002
2020-01-07 $20.91 $20.91 $20.88 $20.90 $19.52 272,434
2020-01-06 $20.96 $20.96 $20.90 $20.92 $19.54 101,033
2020-01-03 $20.89 $20.89 $20.86 $20.88 $19.50 48,149
2020-01-02 $20.94 $20.94 $20.81 $20.86 $19.48 80,190
2019-12-31 $20.85 $20.92 $20.81 $20.81 $19.44 52,185
2019-12-30 $20.82 $20.85 $20.81 $20.85 $19.47 81,426
2019-12-27 $20.83 $20.83 $20.79 $20.82 $19.44 65,563
2019-12-26 $20.79 $20.81 $20.79 $20.79 $19.42 247,289
2019-12-24 $20.82 $20.84 $20.81 $20.83 $19.41 222,273
2019-12-23 $20.89 $20.89 $20.82 $20.83 $19.41 86,699
2019-12-20 $20.83 $20.91 $20.79 $20.83 $19.41 86,438
2019-12-19 $20.81 $20.92 $20.79 $20.83 $19.41 270,018
2019-12-18 $20.85 $20.85 $20.82 $20.83 $19.41 128,423
2019-12-17 $20.83 $20.84 $20.80 $20.81 $19.40 220,770
2019-12-16 $20.86 $20.86 $20.81 $20.82 $19.40 51,868
2019-12-13 $20.82 $20.82 $20.78 $20.81 $19.40 152,540
2019-12-12 $20.83 $20.83 $20.77 $20.79 $19.37 99,631
2019-12-11 $20.81 $20.81 $20.77 $20.79 $19.38 70,182
2019-12-10 $20.78 $20.78 $20.73 $20.77 $19.35 136,289
2019-12-09 $20.78 $20.78 $20.74 $20.75 $19.34 83,106
2019-12-06 $20.73 $20.75 $20.73 $20.74 $19.33 67,151
2019-12-05 $20.75 $20.75 $20.72 $20.74 $19.33 86,370
2019-12-04 $20.79 $20.79 $20.75 $20.76 $19.34 347,660
2019-12-03 $20.75 $20.77 $20.73 $20.77 $19.36 93,089
2019-12-02 $20.85 $20.85 $20.70 $20.71 $19.30 101,196
2019-11-29 $20.81 $20.81 $20.78 $20.79 $19.33 12,275
2019-11-27 $20.84 $20.84 $20.78 $20.80 $19.34 59,493
2019-11-26 $20.81 $20.81 $20.79 $20.81 $19.35 138,217
2019-11-25 $20.78 $20.78 $20.75 $20.77 $19.31 112,038
2019-11-22 $20.75 $20.82 $20.72 $20.75 $19.29 154,117
2019-11-21 $20.72 $20.76 $20.65 $20.74 $19.28 96,288
2019-11-20 $20.74 $20.75 $20.71 $20.75 $19.29 79,479
2019-11-19 $20.73 $20.77 $20.70 $20.73 $19.28 135,843
2019-11-18 $20.72 $20.75 $20.70 $20.72 $19.27 253,632
2019-11-15 $20.71 $20.86 $20.71 $20.73 $19.28 125,728
2019-11-14 $20.69 $20.72 $20.66 $20.70 $19.25 310,696
2019-11-13 $20.67 $20.70 $20.64 $20.66 $19.21 149,649
2019-11-12 $20.63 $20.65 $20.60 $20.64 $19.19 66,947
2019-11-11 $20.65 $20.65 $20.63 $20.64 $19.19 32,877
2019-11-08 $20.63 $20.65 $20.61 $20.63 $19.18 46,062
2019-11-07 $20.72 $20.72 $20.64 $20.68 $19.22 85,001
2019-11-06 $20.73 $20.74 $20.68 $20.73 $19.28 185,488
2019-11-05 $20.75 $20.75 $20.72 $20.74 $19.28 77,141
2019-11-04 $20.75 $20.78 $20.72 $20.78 $19.32 47,780
2019-11-01 $20.78 $20.79 $20.75 $20.77 $19.31 62,591
2019-10-31 $20.85 $20.85 $20.83 $20.84 $19.32 50,880
2019-10-30 $20.78 $20.81 $20.75 $20.79 $19.27 76,031
2019-10-29 $20.78 $20.78 $20.75 $20.77 $19.26 44,783
2019-10-28 $20.78 $20.78 $20.73 $20.77 $19.26 63,628
2019-10-25 $20.81 $20.81 $20.78 $20.79 $19.27 74,455
2019-10-24 $20.82 $20.83 $20.78 $20.80 $19.29 102,109
2019-10-23 $20.81 $20.81 $20.74 $20.78 $19.27 95,287
2019-10-22 $20.79 $20.79 $20.76 $20.78 $19.27 92,196
2019-10-21 $20.78 $20.78 $20.74 $20.77 $19.26 84,584
2019-10-18 $20.76 $20.77 $20.73 $20.77 $19.26 105,504
2019-10-17 $20.77 $20.77 $20.73 $20.76 $19.25 94,348
2019-10-16 $20.74 $20.76 $20.71 $20.75 $19.24 83,956
2019-10-15 $20.74 $20.75 $20.72 $20.73 $19.22 43,712
2019-10-14 $20.80 $20.80 $20.72 $20.75 $19.24 325,710
2019-10-11 $20.76 $20.76 $20.71 $20.74 $19.23 137,231
2019-10-10 $20.79 $20.79 $20.73 $20.75 $19.24 45,289
2019-10-09 $20.82 $20.82 $20.77 $20.79 $19.28 96,334
2019-10-08 $20.83 $20.83 $20.79 $20.80 $19.29 93,672
2019-10-07 $20.80 $20.81 $20.76 $20.81 $19.30 57,014
2019-10-04 $20.80 $20.84 $20.77 $20.82 $19.31 72,576
2019-10-03 $20.77 $20.85 $20.75 $20.77 $19.26 66,579
2019-10-02 $20.78 $20.78 $20.73 $20.77 $19.26 123,879
2019-10-01 $20.87 $20.87 $20.69 $20.73 $19.22 54,947
2019-09-30 $20.78 $20.86 $20.77 $20.80 $19.24 140,101
2019-09-27 $20.79 $20.79 $20.75 $20.79 $19.23 62,272
2019-09-26 $20.78 $20.78 $20.77 $20.78 $19.22 41,491
2019-09-25 $20.84 $20.90 $20.79 $20.80 $19.24 196,673
2019-09-24 $20.81 $20.85 $20.78 $20.84 $19.28 56,080
2019-09-23 $20.79 $20.81 $20.78 $20.78 $19.22 51,113
2019-09-20 $20.75 $20.77 $20.72 $20.77 $19.21 41,359
2019-09-19 $20.75 $20.75 $20.72 $20.73 $19.18 71,785
2019-09-18 $20.80 $20.80 $20.68 $20.71 $19.16 66,684
2019-09-17 $20.63 $20.71 $20.63 $20.69 $19.14 54,293
2019-09-16 $20.61 $20.67 $20.61 $20.65 $19.10 34,079
2019-09-13 $20.71 $20.71 $20.63 $20.66 $19.11 155,990
2019-09-12 $20.78 $20.87 $20.74 $20.74 $19.19 361,705
2019-09-11 $20.75 $20.77 $20.73 $20.76 $19.20 41,057
2019-09-10 $20.85 $20.85 $20.81 $20.81 $19.25 81,400
2019-09-09 $20.88 $20.90 $20.85 $20.88 $19.32 86,645
2019-09-06 $20.90 $20.91 $20.87 $20.90 $19.33 434,768
2019-09-05 $20.90 $21.00 $20.83 $20.88 $19.32 26,819
2019-09-04 $20.84 $20.91 $20.84 $20.89 $19.32 49,233
2019-09-03 $20.85 $20.87 $20.80 $20.86 $19.30 190,683
2019-08-30 $20.90 $20.97 $20.86 $20.88 $19.26 41,651
2019-08-29 $20.91 $20.91 $20.86 $20.90 $19.28 50,414
2019-08-28 $20.90 $20.91 $20.85 $20.89 $19.27 73,722
2019-08-27 $20.84 $20.86 $20.81 $20.86 $19.24 77,252
2019-08-26 $20.81 $20.82 $20.79 $20.81 $19.20 133,598
2019-08-23 $20.76 $20.80 $20.75 $20.75 $19.14 49,691
2019-08-22 $20.82 $20.82 $20.75 $20.77 $19.16 92,010
2019-08-21 $20.79 $20.79 $20.75 $20.75 $19.14 41,062
2019-08-20 $20.76 $20.76 $20.73 $20.76 $19.15 24,341
2019-08-19 $20.71 $20.75 $20.71 $20.73 $19.12 78,429
2019-08-16 $20.73 $20.75 $20.70 $20.72 $19.12 59,926
2019-08-15 $20.70 $20.76 $20.67 $20.74 $19.13 34,690
2019-08-14 $20.65 $20.70 $20.65 $20.67 $19.07 31,535
2019-08-13 $20.67 $20.68 $20.61 $20.67 $19.07 45,585
2019-08-12 $20.62 $20.65 $20.61 $20.64 $19.04 26,229
2019-08-09 $20.61 $20.62 $20.57 $20.59 $18.99 210,451
2019-08-08 $20.55 $20.59 $20.52 $20.59 $19.00 41,233
2019-08-07 $20.57 $20.60 $20.55 $20.56 $18.97 41,261
2019-08-06 $20.51 $20.53 $20.49 $20.51 $18.92 211,717
2019-08-05 $20.54 $20.55 $20.51 $20.54 $18.95 199,086
2019-08-02 $20.50 $20.52 $20.49 $20.51 $18.92 44,446
2019-08-01 $20.44 $20.49 $20.44 $20.47 $18.88 35,254
2019-07-31 $20.49 $20.50 $20.45 $20.49 $18.84 32,543
2019-07-30 $20.49 $20.51 $20.45 $20.50 $18.85 45,266
2019-07-29 $20.50 $20.50 $20.46 $20.49 $18.84 78,765
2019-07-26 $20.51 $20.51 $20.46 $20.49 $18.84 320,896
2019-07-25 $20.47 $20.50 $20.45 $20.48 $18.83 43,232
2019-07-24 $20.48 $20.49 $20.45 $20.49 $18.84 46,453
2019-07-23 $20.46 $20.46 $20.41 $20.45 $18.80 37,315
2019-07-22 $20.48 $20.48 $20.42 $20.44 $18.79 26,881
2019-07-19 $20.45 $20.45 $20.41 $20.44 $18.79 36,711
2019-07-18 $20.43 $20.47 $20.40 $20.44 $18.79 33,497
2019-07-17 $20.43 $20.44 $20.39 $20.42 $18.77 40,112
2019-07-16 $20.41 $20.43 $20.36 $20.39 $18.75 61,081
2019-07-15 $20.41 $20.42 $20.37 $20.41 $18.76 42,674
2019-07-12 $20.38 $20.39 $20.34 $20.37 $18.73 16,745
2019-07-11 $20.42 $20.42 $20.37 $20.38 $18.74 19,497
2019-07-10 $20.38 $20.41 $20.38 $20.40 $18.75 6,212
2019-07-09 $20.43 $20.43 $20.39 $20.41 $18.77 14,356
2019-07-08 $20.46 $20.46 $20.41 $20.42 $18.77 43,014
2019-07-05 $20.46 $20.46 $20.42 $20.44 $18.79 537,255
2019-07-03 $20.49 $20.50 $20.47 $20.50 $18.84 12,699
2019-07-02 $20.45 $20.46 $20.42 $20.46 $18.81 15,822
2019-07-01 $20.41 $20.42 $20.35 $20.40 $18.76 70,818
2019-06-28 $20.43 $20.44 $20.40 $20.43 $18.73 30,230
2019-06-27 $20.40 $20.42 $20.38 $20.41 $18.71 26,767
2019-06-26 $20.42 $20.42 $20.40 $20.41 $18.71 35,284
2019-06-25 $20.44 $20.50 $20.39 $20.41 $18.71 23,832
2019-06-24 $20.40 $20.42 $20.37 $20.41 $18.71 31,193
2019-06-21 $20.39 $20.43 $20.39 $20.43 $18.73 17,066
2019-06-20 $20.38 $20.39 $20.35 $20.38 $18.69 49,762
2019-06-19 $20.25 $20.30 $20.22 $20.30 $18.61 17,220
2019-06-18 $20.24 $20.25 $20.19 $20.22 $18.54 44,659
2019-06-17 $20.15 $20.20 $20.15 $20.20 $18.52 41,362
2019-06-14 $20.19 $20.20 $20.18 $20.20 $18.52 45,968
2019-06-13 $20.15 $20.20 $20.15 $20.20 $18.52 27,991
2019-06-12 $20.18 $20.19 $20.16 $20.18 $18.50 28,944
2019-06-11 $20.14 $20.19 $20.14 $20.18 $18.50 23,923
2019-06-10 $20.14 $20.15 $20.13 $20.14 $18.47 33,441
2019-06-07 $20.13 $20.14 $20.11 $20.13 $18.46 24,727
2019-06-06 $20.08 $20.09 $20.04 $20.08 $18.41 20,135
2019-06-05 $20.05 $20.06 $20.03 $20.04 $18.37 47,203
2019-06-04 $20.06 $20.06 $19.98 $20.02 $18.36 25,069
2019-06-03 $19.99 $20.01 $19.94 $20.01 $18.35 209,263
2019-05-31 $20.01 $20.02 $19.98 $20.00 $18.28 51,806
2019-05-30 $19.94 $19.98 $19.90 $19.97 $18.25 23,663
2019-05-29 $19.95 $19.95 $19.92 $19.93 $18.22 20,401
2019-05-28 $19.93 $19.93 $19.91 $19.92 $18.21 15,237
2019-05-24 $19.92 $19.92 $19.89 $19.89 $18.18 23,853
2019-05-23 $19.89 $19.90 $19.87 $19.89 $18.18 32,230
2019-05-22 $19.85 $19.89 $19.80 $19.87 $18.17 42,727
2019-05-21 $19.80 $19.86 $19.78 $19.82 $18.11 11,766
2019-05-20 $19.81 $19.84 $19.80 $19.82 $18.11 21,595
2019-05-17 $19.80 $19.84 $19.76 $19.81 $18.11 50,607
2019-05-16 $19.79 $19.79 $19.77 $19.78 $18.08 6,070
2019-05-15 $19.74 $19.79 $19.74 $19.77 $18.07 13,558
2019-05-14 $19.75 $19.77 $19.72 $19.75 $18.05 182,406
2019-05-13 $19.76 $19.76 $19.71 $19.75 $18.05 32,799
2019-05-10 $19.76 $19.76 $19.75 $19.75 $18.06 4,757
2019-05-09 $19.86 $19.87 $19.76 $19.76 $18.06 869,997
2019-05-08 $19.88 $19.88 $19.84 $19.84 $18.13 19,288
2019-05-07 $19.87 $19.88 $19.83 $19.86 $18.15 34,144
2019-05-06 $19.87 $19.87 $19.83 $19.87 $18.16 6,078
2019-05-03 $19.82 $19.88 $19.81 $19.81 $18.11 134,843
2019-05-02 $19.88 $19.88 $19.85 $19.85 $18.14 11,714
2019-05-01 $19.90 $19.92 $19.87 $19.87 $18.17 19,999
2019-04-30 $19.99 $19.99 $19.91 $19.91 $18.15 17,179
2019-04-29 $19.89 $19.91 $19.88 $19.89 $18.13 7,319
2019-04-26 $19.91 $19.92 $19.89 $19.91 $18.15 8,963
2019-04-25 $19.88 $19.89 $19.86 $19.88 $18.12 24,900
2019-04-24 $19.83 $19.88 $19.82 $19.87 $18.11 14,773
2019-04-23 $19.84 $19.86 $19.83 $19.85 $18.10 53,216
2019-04-22 $19.88 $19.88 $19.84 $19.86 $18.11 37,631
2019-04-18 $19.88 $19.88 $19.83 $19.85 $18.10 19,729
2019-04-17 $19.86 $19.87 $19.84 $19.85 $18.10 11,074
2019-04-16 $19.86 $19.87 $19.85 $19.85 $18.09 29,559
2019-04-15 $19.87 $19.87 $19.85 $19.86 $18.11 245,970
2019-04-12 $19.83 $19.88 $19.83 $19.85 $18.10 18,611
2019-04-11 $19.89 $19.89 $19.86 $19.87 $18.12 21,534
2019-04-10 $19.88 $19.89 $19.85 $19.87 $18.11 9,000
2019-04-09 $19.85 $19.86 $19.83 $19.83 $18.07 14,207
2019-04-08 $19.84 $19.85 $19.80 $19.83 $18.07 190,206
2019-04-05 $19.82 $19.83 $19.80 $19.81 $18.06 21,549
2019-04-04 $19.81 $19.81 $19.80 $19.81 $18.06 19,650
2019-04-03 $19.80 $19.81 $19.75 $19.80 $18.05 123,145
2019-04-02 $19.82 $19.82 $19.80 $19.81 $18.06 27,074
2019-04-01 $19.86 $19.86 $19.80 $19.83 $18.07 71,992
2019-03-29 $19.91 $19.93 $19.87 $19.90 $18.09 28,847
2019-03-28 $19.91 $19.91 $19.88 $19.90 $18.08 7,324
2019-03-27 $19.85 $19.92 $19.85 $19.89 $18.08 30,498
2019-03-26 $19.87 $19.89 $19.83 $19.84 $18.03 85,822
2019-03-25 $19.86 $19.87 $19.82 $19.85 $18.04 20,922
2019-03-22 $19.82 $19.85 $19.80 $19.84 $18.03 39,365
2019-03-21 $19.75 $19.82 $19.75 $19.77 $17.97 23,999
2019-03-20 $19.75 $19.81 $19.71 $19.79 $17.99 94,849
2019-03-19 $19.72 $19.75 $19.65 $19.73 $17.93 71,745
2019-03-18 $19.72 $19.73 $19.64 $19.70 $17.90 19,532
2019-03-15 $19.71 $19.71 $19.63 $19.67 $17.88 24,653
2019-03-14 $19.60 $19.68 $19.60 $19.64 $17.85 96,687
2019-03-13 $19.57 $19.68 $19.57 $19.67 $17.87 27,749
2019-03-12 $19.55 $19.60 $19.55 $19.60 $17.81 4,652
2019-03-11 $19.60 $19.61 $19.52 $19.57 $17.78 4,125
2019-03-08 $19.57 $19.57 $19.50 $19.53 $17.75 7,677
2019-03-07 $19.50 $19.56 $19.50 $19.53 $17.75 3,689
2019-03-06 $19.55 $19.56 $19.48 $19.48 $17.70 30,515
2019-03-05 $19.55 $19.55 $19.50 $19.51 $17.73 8,982
2019-03-04 $19.48 $19.57 $19.48 $19.53 $17.75 33,758
2019-03-01 $19.54 $19.55 $19.48 $19.51 $17.73 18,732
2019-02-28 $19.63 $19.63 $19.57 $19.60 $17.76 9,892
2019-02-27 $19.64 $19.64 $19.54 $19.54 $17.71 56,341
2019-02-26 $19.63 $19.63 $19.58 $19.59 $17.75 40,299
2019-02-25 $19.60 $19.60 $19.50 $19.56 $17.73 58,053
2019-02-22 $19.47 $19.56 $19.45 $19.55 $17.71 14,514
2019-02-21 $19.47 $19.47 $19.38 $19.43 $17.61 9,716
2019-02-20 $19.50 $19.50 $19.47 $19.48 $17.65 202,243
2019-02-19 $19.41 $19.45 $19.41 $19.44 $17.61 2,682
2019-02-15 $19.39 $19.43 $19.36 $19.41 $17.59 14,043
2019-02-14 $19.45 $19.45 $19.42 $19.42 $17.60 10,428
2019-02-13 $19.50 $19.50 $19.13 $19.39 $17.57 84,625
2019-02-12 $19.53 $19.54 $19.50 $19.53 $17.70 118,721
2019-02-11 $19.50 $19.51 $19.43 $19.47 $17.65 37,459
2019-02-08 $19.49 $19.52 $19.45 $19.49 $17.66 22,329
2019-02-07 $19.52 $19.52 $19.44 $19.49 $17.66 13,999
2019-02-06 $19.53 $19.54 $19.48 $19.51 $17.68 81,768
2019-02-05 $19.49 $19.49 $19.46 $19.46 $17.64 1,959
2019-02-04 $19.36 $19.46 $19.36 $19.45 $17.62 558,496
2019-02-01 $19.40 $19.44 $19.39 $19.41 $17.59 4,317
2019-01-31 $19.43 $19.45 $19.39 $19.44 $17.56 91,780
2019-01-30 $19.33 $19.41 $19.33 $19.41 $17.53 9,045
2019-01-29 $19.33 $19.33 $19.32 $19.32 $17.44 1,378
2019-01-28 $19.27 $19.31 $19.27 $19.29 $17.42 1,026
2019-01-25 $19.29 $19.31 $19.24 $19.28 $17.41 16,770
2019-01-24 $19.22 $19.31 $19.22 $19.26 $17.39 1,187
2019-01-23 $19.23 $19.23 $19.23 $19.23 $17.37 50
2019-01-22 $19.24 $19.27 $19.23 $19.23 $17.37 3,122
2019-01-18 $19.20 $19.20 $19.20 $19.20 $17.34 0
2019-01-17 $19.24 $19.24 $19.19 $19.20 $17.34 1,772
2019-01-16 $19.20 $19.22 $19.13 $19.21 $17.35 38,388
2019-01-15 $19.19 $19.19 $19.14 $19.17 $17.32 6,263
2019-01-14 $19.21 $19.21 $19.16 $19.16 $17.30 100
2019-01-11 $19.19 $19.20 $19.17 $19.17 $17.31 56,261
2019-01-10 $19.12 $19.19 $19.11 $19.19 $17.33 50,440
2019-01-09 $19.12 $19.15 $19.12 $19.14 $17.29 5,020
2019-01-08 $19.12 $19.12 $18.85 $19.02 $17.18 75,350
2019-01-07 $19.08 $19.08 $18.79 $18.99 $17.15 69,530
2019-01-04 $18.99 $19.00 $18.94 $18.94 $17.11 751,346
2019-01-03 $18.94 $18.94 $18.90 $18.93 $17.10 3,207
2019-01-02 $18.92 $18.92 $18.85 $18.85 $17.02 50,091
2018-12-31 $18.92 $18.92 $18.87 $18.87 $17.04 39,265
2018-12-28 $18.83 $18.89 $18.10 $18.85 $17.02 43,035
2018-12-27 $18.87 $18.87 $18.79 $18.83 $17.01 1,701
2018-12-26 $18.86 $18.86 $18.79 $18.80 $16.98 23,798
2018-12-24 $18.83 $18.92 $18.83 $18.87 $16.99 20,196
2018-12-21 $18.96 $18.96 $18.84 $18.90 $17.01 19,268
2018-12-20 $19.00 $19.05 $18.94 $18.97 $17.08 49,150
2018-12-19 $19.06 $19.06 $19.01 $19.01 $17.11 10,326
2018-12-18 $18.98 $19.01 $18.98 $19.01 $17.12 2,259
2018-12-17 $19.03 $19.04 $18.96 $18.96 $17.07 20,641
2018-12-14 $19.01 $19.02 $18.94 $18.95 $17.06 61,204
2018-12-13 $19.06 $19.06 $18.97 $18.98 $17.09 4,008
2018-12-12 $18.92 $18.97 $18.92 $18.97 $17.08 2,800
2018-12-11 $19.03 $19.03 $18.91 $18.91 $17.03 15,665
2018-12-10 $19.02 $19.02 $18.94 $18.97 $17.08 23,666
2018-12-07 $19.01 $19.01 $18.99 $19.01 $17.12 2,210
2018-12-06 $18.97 $18.99 $18.92 $18.99 $17.10 1,934
2018-12-04 $18.99 $18.99 $18.21 $18.99 $17.10 232,481
2018-12-03 $18.89 $18.94 $18.89 $18.94 $17.05 4,622
2018-11-30 $18.95 $18.96 $18.88 $18.89 $16.96 3,700
2018-11-29 $18.92 $18.92 $18.90 $18.92 $16.98 5,194
2018-11-28 $18.86 $18.91 $18.86 $18.91 $16.98 9,166
2018-11-27 $18.84 $18.86 $18.84 $18.86 $16.93 158,616
2018-11-26 $18.88 $19.24 $18.84 $18.85 $16.92 4,344
2018-11-23 $18.89 $18.89 $18.85 $18.85 $16.92 2,564
2018-11-21 $18.90 $18.90 $18.82 $18.87 $16.94 6,631
2018-11-20 $18.85 $18.85 $18.80 $18.80 $16.88 10,986
2018-11-19 $18.83 $18.90 $18.83 $18.88 $16.95 15,580
2018-11-16 $18.90 $18.90 $18.81 $18.84 $16.91 14,071
2018-11-15 $18.87 $18.90 $18.83 $18.90 $16.97 9,843
2018-11-14 $18.86 $18.86 $18.83 $18.86 $16.93 64,715
2018-11-13 $18.90 $18.94 $18.83 $18.83 $16.90 88,771
2018-11-12 $18.88 $18.89 $18.84 $18.89 $16.96 19,280
2018-11-09 $18.88 $18.89 $18.83 $18.89 $16.96 11,200
2018-11-08 $18.85 $18.90 $18.85 $18.88 $16.95 4,473
2018-11-07 $18.91 $18.91 $18.85 $18.89 $16.96 14,016
2018-11-06 $18.88 $18.88 $18.85 $18.85 $16.92 8,273
2018-11-05 $18.82 $18.89 $18.79 $18.87 $16.94 121,348
2018-11-02 $18.79 $18.79 $18.73 $18.73 $16.81 52
2018-11-01 $18.79 $18.79 $18.73 $18.73 $16.81 51
2018-10-31 $18.80 $18.80 $18.79 $18.79 $16.81 714
2018-10-30 $18.89 $18.89 $18.86 $18.87 $16.88 2,043
2018-10-29 $18.84 $18.91 $18.82 $18.82 $16.84 18,447
2018-10-26 $18.85 $18.85 $18.85 $18.85 $16.86 0
2018-10-25 $18.90 $18.90 $18.85 $18.85 $16.86 213,190
2018-10-24 $18.90 $18.93 $18.86 $18.86 $16.87 25,215
2018-10-23 $18.83 $18.91 $18.81 $18.81 $16.83 19,237
2018-10-22 $18.82 $18.82 $18.81 $18.81 $16.83 34,555
2018-10-19 $18.86 $18.91 $18.82 $18.82 $16.84 7,061
2018-10-18 $18.85 $18.90 $18.85 $18.86 $16.87 1,550
2018-10-17 $18.90 $18.90 $18.90 $18.90 $16.91 530
2018-10-16 $18.90 $18.90 $18.87 $18.87 $16.88 9,515
2018-10-15 $18.86 $18.86 $18.85 $18.86 $16.87 2,806
2018-10-12 $18.86 $18.87 $18.85 $18.87 $16.88 220,596
2018-10-11 $18.84 $18.84 $18.78 $18.80 $16.82 28,709
2018-10-10 $18.84 $18.84 $18.78 $18.78 $16.80 10,213
2018-10-09 $18.83 $18.86 $18.80 $18.86 $16.87 201,121
2018-10-08 $18.84 $18.84 $18.84 $18.84 $16.85 183
2018-10-05 $18.89 $18.91 $18.82 $18.82 $16.83 15,776
2018-10-04 $18.98 $18.98 $18.91 $18.91 $16.92 17,128
2018-10-03 $19.07 $19.07 $19.03 $19.03 $17.03 1,598
2018-10-02 $19.07 $19.07 $19.02 $19.02 $17.02 2,674
2018-10-01 $19.08 $19.08 $19.08 $19.08 $17.07 257
2018-09-28 $19.18 $19.18 $19.11 $19.11 $17.04 59,305
2018-09-27 $19.10 $19.10 $19.06 $19.06 $17.00 26,574
2018-09-26 $19.04 $19.10 $19.04 $19.07 $17.01 7,158
2018-09-25 $19.05 $19.05 $19.05 $19.05 $16.99 267
2018-09-24 $19.05 $19.05 $19.04 $19.04 $16.98 17,184
2018-09-21 $19.05 $19.05 $19.05 $19.05 $16.99 0
2018-09-20 $19.07 $19.10 $19.05 $19.05 $16.99 850
2018-09-19 $19.11 $19.11 $19.02 $19.02 $16.96 8,270
2018-09-18 $19.14 $19.14 $19.05 $19.06 $17.00 44,311
2018-09-17 $19.15 $19.15 $19.11 $19.11 $17.05 1,073
2018-09-14 $19.13 $19.13 $19.13 $19.13 $17.07 1,319
2018-09-13 $19.10 $19.16 $19.10 $19.11 $17.04 3,500
2018-09-12 $19.04 $19.04 $19.04 $19.04 $16.98 0
2018-09-11 $19.10 $19.10 $19.04 $19.04 $16.98 30,432
2018-09-10 $19.11 $19.11 $19.11 $19.11 $17.04 373
2018-09-07 $19.14 $19.14 $19.14 $19.14 $17.07 2
2018-09-06 $19.14 $19.14 $19.14 $19.14 $17.07 45
2018-09-05 $19.15 $19.15 $19.12 $19.14 $17.07 3,958
2018-09-04 $19.16 $19.16 $19.11 $19.11 $17.04 1,450
2018-08-31 $19.21 $19.21 $19.21 $19.21 $17.08 700
2018-08-30 $19.20 $19.22 $19.19 $19.20 $17.08 17,337
2018-08-29 $19.19 $19.20 $19.18 $19.20 $17.08 7,456
2018-08-28 $19.22 $19.22 $19.22 $19.22 $17.10 195,698
2018-08-27 $19.26 $19.28 $19.22 $19.22 $17.09 24,474
2018-08-24 $19.21 $19.21 $19.21 $19.21 $17.08 0
2018-08-23 $19.21 $19.24 $19.21 $19.21 $17.08 3,379
2018-08-22 $19.27 $19.28 $19.23 $19.25 $17.12 19,369
2018-08-21 $19.25 $19.27 $19.22 $19.22 $17.09 10,727
2018-08-20 $19.23 $19.24 $19.22 $19.22 $17.09 27,584
2018-08-17 $19.20 $19.25 $19.20 $19.23 $17.10 4,903
2018-08-16 $19.21 $19.23 $19.19 $19.21 $17.09 8,569
2018-08-15 $19.23 $19.23 $19.17 $19.17 $17.05 46,440
2018-08-14 $19.21 $19.21 $19.21 $19.21 $17.08 0
2018-08-13 $19.16 $19.21 $19.16 $19.21 $17.08 202,571
2018-08-10 $19.16 $19.16 $19.16 $19.16 $17.04 2,076
2018-08-09 $19.12 $19.16 $19.12 $19.12 $17.00 2,918
2018-08-08 $19.17 $19.18 $19.12 $19.12 $17.00 11,956
2018-08-07 $19.12 $19.18 $19.12 $19.12 $17.00 12,920
2018-08-06 $19.16 $19.16 $19.16 $19.16 $17.04 502
2018-08-03 $19.10 $19.10 $19.10 $19.10 $16.99 1,707
2018-08-02 $19.08 $19.08 $19.08 $19.08 $16.97 1,256
2018-08-01 $19.15 $19.15 $19.15 $19.15 $17.03 0
2018-07-31 $19.16 $19.16 $19.15 $19.15 $16.98 17,885
2018-07-30 $19.15 $19.15 $19.15 $19.15 $16.98 17,454
2018-07-27 $19.16 $19.21 $19.15 $19.15 $16.98 5,932
2018-07-26 $19.17 $19.18 $19.14 $19.14 $16.97 18,630
2018-07-25 $19.12 $19.12 $19.12 $19.12 $16.95 12,748
2018-07-24 $19.11 $19.17 $19.11 $19.12 $16.95 5,322
2018-07-23 $19.15 $19.18 $19.12 $19.12 $16.95 3,976
2018-07-20 $19.20 $19.23 $19.16 $19.16 $16.99 15,751
2018-07-19 $19.15 $19.21 $19.15 $19.18 $17.00 32,370
2018-07-18 $19.17 $19.24 $19.17 $19.22 $17.04 5,505
2018-07-17 $19.17 $19.26 $19.17 $19.18 $17.00 13,120
2018-07-16 $19.27 $19.27 $19.17 $19.18 $17.00 10,895
2018-07-13 $19.15 $19.16 $19.15 $19.16 $16.99 13,260
2018-07-12 $19.14 $19.15 $19.14 $19.14 $16.97 206,712
2018-07-11 $19.14 $19.14 $19.14 $19.14 $16.97 151
2018-07-10 $19.11 $19.14 $19.11 $19.14 $16.97 1,090
2018-07-09 $19.12 $19.12 $19.12 $19.12 $16.95 2,756
2018-07-06 $19.15 $19.15 $19.15 $19.15 $16.98 2,318
2018-07-05 $19.13 $19.13 $19.10 $19.10 $16.93 719
2018-07-03 $19.06 $19.11 $19.06 $19.11 $16.94 3,838
2018-07-02 $19.00 $19.02 $19.00 $19.02 $16.86 1,400
2018-06-29 $19.07 $19.15 $19.06 $19.06 $16.85 22,752
2018-06-28 $19.07 $19.07 $19.06 $19.06 $16.85 8,166
2018-06-27 $19.10 $19.10 $19.08 $19.08 $16.86 4,000
2018-06-26 $19.08 $19.10 $19.08 $19.10 $16.88 3,634
2018-06-25 $19.10 $19.12 $19.10 $19.12 $16.90 7,835
2018-06-22 $19.10 $19.12 $19.09 $19.09 $16.87 17,082
2018-06-21 $19.14 $19.14 $19.14 $19.14 $16.92 400
2018-06-20 $19.13 $19.13 $19.13 $19.13 $16.91 2,921
2018-06-19 $19.15 $19.15 $19.08 $19.08 $16.86 23,901
2018-06-18 $19.15 $19.15 $19.13 $19.13 $16.91 8,727
2018-06-15 $19.15 $19.15 $19.08 $19.15 $16.93 7,829
2018-06-14 $19.12 $19.14 $19.07 $19.09 $16.87 54,572
2018-06-13 $19.11 $19.11 $19.11 $19.11 $16.89 1,000
2018-06-12 $19.11 $19.11 $19.09 $19.09 $16.87 2,412
2018-06-11 $19.11 $19.12 $19.11 $19.11 $16.89 209,753
2018-06-08 $19.13 $19.13 $19.13 $19.13 $16.91 1
2018-06-07 $19.12 $19.13 $19.10 $19.13 $16.91 15,332
2018-06-06 $19.10 $19.11 $19.09 $19.09 $16.87 4,459
2018-06-05 $19.14 $19.15 $19.13 $19.15 $16.92 3,506
2018-06-04 $19.16 $19.16 $19.16 $19.16 $16.93 0
2018-06-01 $19.14 $19.16 $19.13 $19.16 $16.93 191,960
2018-05-31 $19.22 $19.25 $19.22 $19.25 $16.96 2,101
2018-05-30 $19.23 $19.23 $19.23 $19.23 $16.95 0
2018-05-29 $19.23 $19.27 $19.22 $19.23 $16.95 34,478
2018-05-25 $19.19 $19.19 $19.19 $19.19 $16.91 3,894
2018-05-24 $19.07 $19.07 $19.07 $19.07 $16.80 0
2018-05-23 $19.07 $19.07 $19.07 $19.07 $16.80 300
2018-05-22 $19.04 $19.04 $19.04 $19.04 $16.78 0
2018-05-21 $19.04 $19.04 $19.04 $19.04 $16.78 400
2018-05-18 $19.06 $19.06 $19.06 $19.06 $16.80 0
2018-05-17 $19.10 $19.10 $19.06 $19.06 $16.80 2,626
2018-05-16 $19.10 $19.10 $19.09 $19.09 $16.82 6,741
2018-05-15 $19.12 $19.12 $19.12 $19.12 $16.85 300
2018-05-14 $19.24 $19.24 $19.24 $19.24 $16.95 100
2018-05-11 $19.19 $19.21 $19.19 $19.21 $16.92 2,650
2018-05-10 $19.16 $19.18 $19.14 $19.18 $16.90 1,197
2018-05-09 $19.10 $19.13 $19.10 $19.10 $16.83 5,951
2018-05-08 $19.15 $19.16 $19.13 $19.13 $16.86 3,361
2018-05-07 $19.18 $19.19 $19.17 $19.17 $16.89 5,889
2018-05-04 $19.19 $19.19 $19.17 $19.17 $16.89 7,918
2018-05-03 $19.19 $19.19 $19.19 $19.19 $16.91 721
2018-05-02 $19.21 $19.21 $19.21 $19.21 $16.93 68
2018-05-01 $19.20 $19.22 $19.19 $19.21 $16.93 657,891
2018-04-30 $19.31 $19.31 $19.31 $19.31 $16.97 166
2018-04-27 $19.33 $19.33 $19.33 $19.33 $16.98 347
2018-04-26 $19.29 $19.29 $19.26 $19.26 $16.92 10,265
2018-04-25 $19.32 $19.32 $19.32 $19.32 $16.98 0
2018-04-24 $19.32 $19.32 $19.32 $19.32 $16.98 64
2018-04-23 $19.33 $19.36 $19.32 $19.32 $16.98 13,396
2018-04-20 $19.38 $19.40 $19.38 $19.40 $17.05 1,816
2018-04-19 $19.52 $19.52 $19.52 $19.52 $17.15 29
2018-04-18 $19.52 $19.54 $19.50 $19.52 $17.15 30,246
2018-04-17 $19.58 $19.58 $19.58 $19.58 $17.20 100
2018-04-16 $19.53 $19.53 $19.53 $19.53 $17.16 206
2018-04-13 $19.51 $19.51 $19.51 $19.51 $17.15 22,485
2018-04-12 $19.52 $19.52 $19.48 $19.48 $17.12 3,450
2018-04-11 $19.56 $19.56 $19.53 $19.56 $17.19 6,730
2018-04-10 $19.55 $19.55 $19.54 $19.54 $17.17 1,902
2018-04-09 $19.53 $19.53 $19.53 $19.53 $17.16 2,301
2018-04-06 $19.46 $19.50 $19.43 $19.50 $17.13 17,052
2018-04-05 $19.47 $19.47 $19.44 $19.45 $17.09 7,640
2018-04-04 $19.49 $19.49 $19.48 $19.49 $17.13 2,846
2018-04-03 $19.49 $19.49 $19.49 $19.49 $17.13 1,433
2018-04-02 $19.50 $19.50 $19.49 $19.49 $17.12 3,852
2018-03-29 $19.52 $19.95 $19.47 $19.55 $17.14 18,009
2018-03-28 $19.48 $19.48 $19.48 $19.48 $17.08 0
2018-03-27 $19.47 $19.49 $19.43 $19.48 $17.08 15,021
2018-03-26 $19.44 $19.44 $19.44 $19.44 $17.04 4,019
2018-03-23 $19.45 $19.45 $19.44 $19.45 $17.05 1,964
2018-03-22 $19.41 $19.45 $19.39 $19.40 $17.01 17,589
2018-03-21 $19.44 $19.44 $19.42 $19.43 $17.03 3,689
2018-03-20 $19.49 $19.49 $19.45 $19.45 $17.05 3,836
2018-03-19 $19.48 $19.51 $19.45 $19.51 $17.10 1,735
2018-03-16 $19.47 $19.47 $19.42 $19.44 $17.04 50,490
2018-03-15 $19.54 $19.54 $19.49 $19.53 $17.12 8,287
2018-03-14 $19.50 $19.50 $19.49 $19.50 $17.10 1,500
2018-03-13 $19.48 $19.48 $19.48 $19.48 $17.08 2,712,156
2018-03-12 $19.49 $19.49 $19.47 $19.47 $17.07 1,030,416
2018-03-09 $19.47 $19.47 $19.41 $19.46 $17.06 10,036
2018-03-08 $19.40 $19.48 $19.40 $19.45 $17.05 6,389
2018-03-07 $19.42 $19.47 $19.39 $19.39 $17.00 13,851
2018-03-06 $19.41 $19.43 $19.41 $19.43 $17.03 3,899
2018-03-05 $19.41 $19.44 $19.40 $19.41 $17.01 4,290
2018-03-02 $19.48 $19.48 $19.39 $19.45 $17.06 2,698
2018-03-01 $19.47 $19.48 $19.42 $19.42 $17.03 1,675
2018-02-28 $19.52 $19.53 $19.45 $19.52 $17.07 8,062
2018-02-27 $19.54 $19.54 $19.45 $19.45 $17.01 3,607
2018-02-26 $19.54 $19.57 $19.54 $19.56 $17.10 12,700
2018-02-23 $19.56 $19.57 $19.49 $19.56 $17.10 12,306
2018-02-22 $19.54 $19.54 $19.47 $19.50 $17.05 6,508
2018-02-21 $19.57 $19.57 $19.49 $19.53 $17.08 4,501
2018-02-20 $19.55 $19.55 $19.49 $19.49 $17.04 11,735
2018-02-16 $19.56 $19.56 $19.50 $19.55 $17.09 5,010
2018-02-15 $19.48 $19.51 $19.45 $19.51 $17.06 3,926
2018-02-14 $19.42 $19.45 $19.38 $19.45 $17.01 9,367
2018-02-13 $19.48 $19.48 $19.43 $19.48 $17.03 23,191
2018-02-12 $19.47 $19.48 $19.43 $19.48 $17.03 6,851
2018-02-09 $19.47 $19.48 $19.42 $19.47 $17.02 4,526
2018-02-08 $19.53 $19.55 $19.51 $19.51 $17.06 6,980
2018-02-07 $19.66 $19.66 $19.56 $19.56 $17.10 5,063
2018-02-06 $19.64 $19.67 $19.64 $19.67 $17.20 3,636
2018-02-05 $19.65 $19.68 $19.47 $19.68 $17.21 6,086
2018-02-02 $19.71 $19.71 $19.65 $19.65 $17.18 2,750
2018-02-01 $19.80 $19.80 $19.75 $19.76 $17.27 2,066
2018-01-31 $19.87 $19.87 $19.78 $19.81 $17.27 9,475
2018-01-30 $19.87 $19.87 $19.82 $19.82 $17.28 5,463
2018-01-29 $19.90 $19.90 $19.81 $19.82 $17.28 300
2018-01-26 $19.96 $19.96 $19.86 $19.86 $17.32 2,600
2018-01-25 $19.93 $19.95 $19.83 $19.95 $17.40 3,430
2018-01-24 $19.92 $19.92 $19.82 $19.92 $17.37 6,816
2018-01-23 $19.91 $19.91 $19.83 $19.91 $17.36 7,524
2018-01-22 $19.89 $19.90 $19.81 $19.81 $17.27 3,574
2018-01-19 $19.90 $19.90 $19.80 $19.80 $17.27 5,470
2018-01-18 $19.82 $20.09 $19.82 $19.93 $17.38 14,130
2018-01-17 $19.94 $19.97 $19.94 $19.94 $17.39 9,661
2018-01-16 $19.90 $19.97 $19.88 $19.97 $17.41 4,955
2018-01-12 $19.93 $19.94 $19.93 $19.94 $17.39 1,586
2018-01-11 $19.94 $19.94 $19.90 $19.90 $17.35 6,577
2018-01-10 $19.90 $19.92 $19.85 $19.92 $17.37 4,406
2018-01-09 $19.91 $19.95 $19.91 $19.95 $17.40 2,861
2018-01-08 $19.98 $19.98 $19.92 $19.98 $17.42 6,159
2018-01-05 $20.02 $20.02 $19.97 $19.97 $17.41 5,564
2018-01-04 $19.99 $20.01 $19.91 $20.01 $17.45 4,351
2018-01-03 $19.95 $19.95 $19.95 $19.95 $17.40 0
2018-01-02 $19.95 $19.95 $19.87 $19.95 $17.40 1,908
2017-12-29 $19.95 $19.95 $19.87 $19.94 $17.39 3,040
2017-12-28 $19.92 $19.95 $19.85 $19.85 $17.31 20,491
2017-12-27 $19.91 $19.93 $19.87 $19.93 $17.38 5,071
2017-12-26 $19.87 $19.89 $19.85 $19.85 $17.31 3,932
2017-12-22 $19.90 $19.92 $19.88 $19.89 $17.29 12,618
2017-12-21 $19.87 $19.91 $19.87 $19.91 $17.31 1,119
2017-12-20 $19.91 $19.91 $19.87 $19.88 $17.28 5,201
2017-12-19 $19.97 $19.97 $19.91 $19.94 $17.34 12,714
2017-12-18 $20.03 $20.03 $19.98 $19.98 $17.37 1,339
2017-12-15 $20.01 $20.02 $19.97 $20.02 $17.41 9,297
2017-12-14 $20.01 $20.01 $20.00 $20.00 $17.39 4,400
2017-12-13 $19.98 $19.99 $19.95 $19.96 $17.35 2,557
2017-12-12 $19.96 $19.97 $19.92 $19.94 $17.34 7,680
2017-12-11 $19.98 $19.98 $19.93 $19.97 $17.36 13,269
2017-12-08 $19.97 $19.97 $19.89 $19.96 $17.35 1,348
2017-12-07 $20.01 $20.01 $19.97 $19.98 $17.37 3,725
2017-12-06 $20.00 $20.01 $20.00 $20.01 $17.40 1,600
2017-12-05 $19.98 $19.99 $19.92 $19.98 $17.38 9,325
2017-12-04 $19.99 $19.99 $19.99 $19.99 $17.38 9,650
2017-12-01 $20.05 $20.05 $19.90 $19.95 $17.35 143,163
2017-11-30 $20.01 $20.01 $19.97 $19.99 $17.32 9,059
2017-11-29 $19.95 $20.01 $19.94 $19.94 $17.27 4,415
2017-11-28 $20.05 $20.05 $19.98 $19.98 $17.31 1,901
2017-11-27 $20.02 $20.02 $19.96 $19.96 $17.29 6,758
2017-11-24 $20.02 $20.02 $20.02 $20.02 $17.34 0
2017-11-22 $19.92 $20.03 $19.92 $20.02 $17.34 7,545
2017-11-21 $19.97 $19.97 $19.95 $19.97 $17.30 4,637
2017-11-20 $19.94 $19.94 $19.90 $19.94 $17.27 14,002
2017-11-17 $19.86 $19.94 $19.86 $19.94 $17.27 52,905
2017-11-16 $19.91 $19.92 $19.81 $19.92 $17.26 1,846
2017-11-15 $19.78 $19.88 $19.78 $19.82 $17.17 3,966
2017-11-14 $19.87 $19.87 $19.82 $19.82 $17.17 2,066
2017-11-13 $19.85 $19.87 $19.84 $19.87 $17.21 35,761
2017-11-10 $19.89 $19.89 $19.85 $19.85 $17.19 6,350
2017-11-09 $19.93 $19.94 $19.90 $19.94 $17.27 11,286
2017-11-08 $19.99 $19.99 $19.97 $19.97 $17.30 4,479
2017-11-07 $19.95 $20.02 $19.91 $20.02 $17.34 40,787
2017-11-06 $20.01 $20.01 $19.90 $19.90 $17.24 10,772
2017-11-03 $19.93 $19.99 $19.93 $19.99 $17.32 1,935
2017-11-02 $19.89 $20.00 $19.89 $20.00 $17.32 13,027
2017-11-01 $19.99 $20.00 $19.96 $19.99 $17.32 1,295,702
2017-10-31 $19.99 $20.00 $19.97 $19.97 $17.30 3,735
2017-10-30 $19.96 $19.98 $19.90 $19.98 $17.31 4,972
2017-10-27 $19.91 $19.91 $19.91 $19.91 $17.25 1
2017-10-26 $19.96 $19.96 $19.86 $19.91 $17.25 4,453
2017-10-25 $19.95 $19.95 $19.83 $19.94 $17.27 5,177
2017-10-24 $19.99 $20.00 $19.99 $19.99 $17.32 5,205
2017-10-23 $20.04 $20.04 $20.00 $20.03 $17.35 2,749
2017-10-20 $20.03 $20.03 $20.00 $20.00 $17.32 2,675
2017-10-19 $20.07 $20.07 $20.03 $20.04 $17.36 5,565
2017-10-18 $20.05 $20.06 $19.99 $20.03 $17.36 12,201
2017-10-17 $20.07 $20.08 $20.06 $20.06 $17.38 1,871
2017-10-16 $20.08 $20.09 $20.07 $20.08 $17.39 9,397
2017-10-13 $20.08 $20.08 $20.07 $20.08 $17.40 20,750
2017-10-12 $20.04 $20.07 $20.04 $20.07 $17.39 2,099

Columbia Diversified Fixed Income Allocation ETF (DIAL) News Headlines

Recent Columbia Diversified Fixed Income Allocation ETF (DIAL) News
Similar Companies to Columbia Diversified Fixed Income Allocation ETF (DIAL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.