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.
Invest in Columbia Diversified Fixed Income Allocation ETF (DIAL)
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
Dialog Axiata to buy Bharti Airtel's telecom operations in Sri Lanka
None
reuters.com April 18, 2024Axiata, Sinar Mas closer to $3.5 bln telco merger in Indonesia, Bloomberg says
None
reuters.com April 25, 2024Recent Columbia Diversified Fixed Income Allocation ETF (DIAL) News
Similar Companies to Columbia Diversified Fixed Income Allocation ETF (DIAL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |